U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
268.43-1.27 (-0.47%)
Al cierre: 4:00p.m. EST

268.79 +0.36 (0.13 %)
Fuera de horario: 5:46PM EST

En dinero
Mostrar:ListaCubrir
Llamadaspor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB220916C001100002020-11-06 10:10AM EST110.00185.41161.00166.000.00-107750.64%
FB220916C001150002020-11-12 2:08PM EST115.00168.30156.50161.500.00-43755.48%
FB220916C001200002020-11-13 2:45PM EST120.00162.57152.25157.000.00-105154.15%
FB220916C001250002020-10-26 9:54AM EST125.00163.00148.00152.500.00-1852.83%
FB220916C001300002020-11-20 2:50PM EST130.00149.75143.50148.000.00-38951.52%
FB220916C001350002020-11-20 2:52PM EST135.00146.50139.95143.950.00-1551.00%
FB220916C001400002020-11-06 2:50PM EST140.00162.00135.70140.000.00-215950.56%
FB220916C001450002020-11-04 10:30AM EST145.00150.10131.75136.000.00-11449.97%
FB220916C001500002020-11-20 2:50PM EST150.00133.25127.45131.500.00-313948.60%
FB220916C001550002020-11-20 3:01PM EST155.00128.92123.40127.450.00-91447.87%
FB220916C001600002020-10-09 9:56AM EST160.00120.25143.55148.000.00-26374.09%
FB220916C001650002020-11-06 2:45PM EST165.00142.05115.50119.500.00-11246.49%
FB220916C001700002020-11-20 3:01PM EST170.00117.31111.70116.000.00-97046.31%
FB220916C001750002020-09-14 11:43AM EST175.00114.94108.05112.500.00-21946.05%
FB220916C001800002020-10-09 9:56AM EST180.00106.32127.55132.450.00-23867.77%
FB220916C001850002020-10-28 12:13PM EST185.00107.17100.75105.000.00-26444.79%
FB220916C001900002020-11-04 10:04AM EST190.00117.4097.25101.500.00-1328544.36%
FB220916C001950002020-11-23 12:04PM EST195.0094.1593.8598.00-5.68-5.69%11743.88%
FB220916C002000002020-11-19 3:50PM EST200.0090.0090.5094.50-6.22-6.46%743843.35%
FB220916C002100002020-11-19 2:36PM EST210.0089.7784.0588.000.00-25442.61%
FB220916C002150002020-11-12 9:35AM EST215.0092.0580.9585.000.00-314442.38%
FB220916C002200002020-11-09 2:46PM EST220.0094.2177.3082.000.00-232242.10%
FB220916C002250002020-11-20 11:15AM EST225.0079.1474.8579.000.00-228341.76%
FB220916C002300002020-11-16 1:11PM EST230.0073.0071.9076.40-8.89-10.86%318641.70%
FB220916C002350002020-11-05 11:56AM EST235.0085.6169.5073.500.00-239741.34%
FB220916C002400002020-11-06 10:07AM EST240.0068.0066.8071.00-17.15-20.14%71,07641.25%
FB220916C002450002020-11-20 3:29PM EST245.0067.9863.9068.450.00-19541.07%
FB220916C002500002020-11-20 12:06PM EST250.0064.5061.3565.500.00-1387640.54%
FB220916C002550002020-11-18 9:41AM EST255.0067.6658.8563.450.00-19040.63%
FB220916C002600002020-11-18 3:57PM EST260.0063.0056.4561.000.00-191740.38%
FB220916C002650002020-11-23 2:15PM EST265.0055.8054.1057.75-3.15-5.34%416539.51%
FB220916C002700002020-11-23 3:05PM EST270.0054.3051.8555.50-5.51-9.21%520839.32%
FB220916C002750002020-11-23 9:33AM EST275.0052.4049.6554.00-3.50-6.26%133239.62%
FB220916C002800002020-11-23 2:00PM EST280.0049.7547.5552.00-5.70-10.28%198139.52%
FB220916C002850002020-11-09 3:06PM EST285.0059.0045.4550.000.00-33539.38%
FB220916C002900002020-11-23 3:11PM EST290.0046.2543.4547.00-10.95-19.14%721738.49%
FB220916C002950002020-11-10 3:59PM EST295.0048.9541.1546.000.00-925938.97%
FB220916C003000002020-11-23 3:47PM EST300.0041.9040.5043.00-1.27-2.94%81,45538.01%
FB220916C003050002020-11-20 3:49PM EST305.0041.4637.5041.450.00-28938.01%
FB220916C003100002020-11-16 9:43AM EST310.0044.5535.5039.800.00-220337.91%
FB220916C003150002020-11-10 1:29PM EST315.0036.0035.0538.95-3.88-9.73%114938.33%
FB220916C003200002020-11-23 10:37AM EST320.0034.1033.4037.50-5.25-13.34%38738.30%
FB220916C003250002020-11-23 11:22AM EST325.0032.0031.0035.50-0.48-1.48%13937.84%
FB220916C003300002020-11-23 1:59PM EST330.0031.4129.5034.00-3.54-10.13%213737.70%
FB220916C003350002020-11-19 10:31AM EST335.0032.3028.8032.650.00-13537.63%
FB220916C003400002020-11-20 3:42PM EST340.0029.0026.5030.80-1.75-5.69%15,97237.17%
FB220916C003500002020-11-23 1:45PM EST350.0026.0024.0028.50-1.80-6.47%111,96937.14%
FB220916C003600002020-11-17 9:30AM EST360.0028.9022.5025.100.00-153236.18%
FB220916C003700002020-11-20 3:57PM EST370.0022.0320.2522.950.00-115436.00%
FB220916C003800002020-11-06 9:32AM EST380.0030.6817.5021.800.00-110736.47%
FB220916C003900002020-10-29 2:17PM EST390.0028.2716.2519.800.00-316736.19%
FB220916C004000002020-11-23 1:34PM EST400.0015.5015.3018.50-1.50-8.82%41,41336.35%
FB220916C004100002020-11-16 10:30AM EST410.0013.8012.7515.65-3.20-18.82%5016435.11%
FB220916C004200002020-11-23 12:14PM EST420.0012.7512.5014.35-3.21-20.11%32935.06%
FB220916C004300002020-11-11 10:58AM EST430.0015.4710.0513.100.00-18134.95%
FB220916C004400002020-11-23 2:59PM EST440.0010.419.3011.85-0.80-7.14%1244,34234.74%
FB220916C004600002020-11-04 1:02PM EST460.0014.507.0010.050.00-1134.76%
FB220916C004800002020-11-18 11:16AM EST480.0010.505.158.500.00-2334.74%
FB220916C005000002020-11-17 11:01AM EST500.007.345.207.400.00-621134.97%
FB220916C005200002020-11-23 3:41PM EST520.005.013.206.60-3.15-38.60%20035.38%
FB220916C005600002020-11-23 2:59PM EST560.003.393.405.05-0.14-3.97%24512235.75%
Ponepor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB220916P001100002020-11-23 10:28AM EST110.003.661.724.65-0.23-5.91%52647949.55%
FB220916P001150002020-11-11 12:37PM EST115.004.673.005.250.00-67048.96%
FB220916P001200002020-11-20 9:34AM EST120.004.463.005.750.00-46048.05%
FB220916P001250002020-11-10 11:42AM EST125.005.823.106.050.00-61646.66%
FB220916P001300002020-11-05 1:47PM EST130.005.874.755.900.00-320844.32%
FB220916P001350002020-11-19 12:56PM EST135.006.544.407.550.00-214645.70%
FB220916P001400002020-11-23 10:28AM EST140.006.885.208.15-0.69-9.11%724844.82%
FB220916P001450002020-11-23 10:25AM EST145.007.795.709.25-0.38-4.65%10410244.76%
FB220916P001500002020-11-16 10:38AM EST150.008.506.3010.100.00-116844.18%
FB220916P001550002020-11-05 9:37AM EST155.008.207.4010.850.00-1943.40%
FB220916P001600002020-11-19 2:24PM EST160.0010.008.1012.050.00-215743.20%
FB220916P001650002020-11-03 3:35PM EST165.0013.409.4512.750.00-211842.26%
FB220916P001700002020-11-05 3:54PM EST170.0011.5710.5014.000.00-117141.98%
FB220916P001750002020-11-13 1:03PM EST175.0013.7512.3015.050.00-113341.39%
FB220916P001800002020-11-09 11:57AM EST180.0014.1513.5516.300.00-99540.99%
FB220916P001850002020-10-30 2:42PM EST185.0016.0215.0017.650.00-18940.62%
FB220916P001900002020-11-11 11:25AM EST190.0018.0516.5518.950.00-111840.15%
FB220916P001950002020-11-10 3:51PM EST195.0020.5018.1020.500.00-17339.87%
FB220916P002000002020-11-23 2:48PM EST200.0020.5919.6022.10+0.59+2.95%277839.57%
FB220916P002100002020-11-16 11:30AM EST210.0023.3522.8525.800.00-13426139.26%
FB220916P002150002020-11-19 2:02PM EST215.0025.5024.7027.650.00-413838.99%
FB220916P002200002020-11-13 3:04PM EST220.0028.0025.9529.450.00-324738.63%
FB220916P002250002020-11-09 12:15PM EST225.0027.5027.5031.400.00-19829738.34%
FB220916P002300002020-11-10 10:12AM EST230.0035.0030.7533.700.00-29838.28%
FB220916P002350002020-11-11 3:17PM EST235.0034.8933.0035.800.00-16638.00%
FB220916P002400002020-11-19 11:50AM EST240.0036.1834.0038.100.00-141337.82%
FB220916P002450002020-11-23 3:02PM EST245.0038.7537.5040.50+0.25+0.65%231737.66%
FB220916P002500002020-11-23 3:02PM EST250.0041.1240.1042.95+1.12+2.80%223237.48%
FB220916P002550002020-10-29 10:29AM EST255.0043.7541.5045.450.00-47937.29%
FB220916P002600002020-11-13 10:29AM EST260.0048.0045.0548.000.00-125137.08%
FB220916P002650002020-11-17 9:31AM EST265.0047.4547.7550.650.00-56036.90%
FB220916P002700002020-11-11 3:25PM EST270.0051.4549.4053.350.00-13118036.70%
FB220916P002750002020-11-09 2:11PM EST275.0051.0052.5057.000.00-18237.13%
FB220916P002800002020-11-19 3:17PM EST280.0055.9555.0059.050.00-133636.38%
FB220916P002850002020-11-09 3:31PM EST285.0057.1558.0062.950.00-257336.88%
FB220916P002900002020-11-09 10:12AM EST290.0056.8560.5064.850.00-415935.94%
FB220916P002950002020-11-09 1:07PM EST295.0061.1064.0067.900.00-515735.76%
FB220916P003000002020-11-17 9:30AM EST300.0066.7067.0072.000.00-236236.26%
FB220916P003050002020-10-26 2:18PM EST305.0075.8070.2074.200.00-214435.41%
FB220916P003100002020-08-26 10:56AM EST310.0071.0085.7589.800.00-14643.80%
FB220916P003150002020-10-26 2:18PM EST315.0082.3076.6081.500.00-1425035.58%
FB220916P003200002020-10-23 2:56PM EST320.0080.6080.2084.500.00-27735.15%
FB220916P003250002020-11-09 12:53PM EST325.0079.4083.6588.500.00-141035.39%
FB220916P003300002020-10-28 1:26PM EST330.0095.0087.2092.000.00-214035.23%
FB220916P003350002020-11-02 1:24PM EST335.00103.4590.5095.100.00-220234.75%
FB220916P003400002020-10-30 12:32PM EST340.00105.8094.0599.000.00-22134.81%
FB220916P003500002020-11-10 3:50PM EST350.00104.00102.00105.500.00-15933.86%
FB220916P003600002020-11-03 11:06AM EST360.00115.15109.00113.800.00-23734.09%
FB220916P003700002020-10-30 12:31PM EST370.00128.35117.00121.500.00-242633.74%
FB220916P003800002020-10-30 12:28PM EST380.00136.00125.00129.500.00-524533.49%
FB220916P003900002020-11-04 2:54PM EST390.00125.05133.00138.000.00-2233.51%
FB220916P004000002020-10-29 2:35PM EST400.00141.00141.00146.000.00-21532.99%
FB220916P004100002020-10-30 8:58AM EST410.00156.96149.90154.450.00-13232.73%
FB220916P004200002020-10-28 2:09PM EST420.00164.85158.50163.500.00-2332.91%
FB220916P004300002020-10-28 10:20AM EST430.00172.15167.45172.000.00-3013632.45%
FB220916P004400002020-10-23 1:21PM EST440.00174.00175.00180.000.00-305431.31%
FB220916P004600002020-10-23 2:33PM EST460.00189.80193.00198.000.00-2130.71%
FB220916P004800002020-10-29 2:21PM EST480.00208.05213.05217.750.00-2032.00%
FB220916P005000002020-10-23 1:14PM EST500.00227.25230.50235.500.00-2130.17%
FB220916P005400002020-10-29 2:15PM EST540.00263.07270.00275.000.00--531.91%
FB220916P005600002020-10-30 2:46PM EST560.00300.60290.00295.000.00-410433.12%