U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
324.61-17.27 (-5.05%)
Al cierre: 4:00p.m. EDT
324.25 -0.36 (-0.11%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB220916C001100002021-10-22 11:15AM EDT110.00213.80213.50218.50-18.30-7.88%21,98461.89%
FB220916C001150002021-10-12 2:44PM EDT115.00208.64209.00214.000.00-21,16963.03%
FB220916C001200002021-10-15 2:00PM EDT120.00205.83204.20209.000.00-175261.27%
FB220916C001250002021-10-15 2:00PM EDT125.00200.96199.40204.000.00-110059.53%
FB220916C001300002021-10-15 2:00PM EDT130.00196.10194.50199.000.00-116157.59%
FB220916C001350002021-10-15 2:00PM EDT135.00191.30189.70194.500.00-119757.20%
FB220916C001400002021-08-23 1:14PM EDT140.00226.10212.75217.500.00-1440121.66%
FB220916C001450002021-09-30 1:09PM EDT145.00198.23180.10185.000.00-1215754.99%
FB220916C001500002021-10-14 9:45AM EDT150.00181.36175.40180.000.00-139853.55%
FB220916C001550002021-10-15 12:25PM EDT155.00172.22170.60175.500.00-436452.85%
FB220916C001600002021-10-22 11:50AM EDT160.00165.20165.90170.50-2.27-1.36%543651.41%
FB220916C001650002021-10-22 11:50AM EDT165.00160.50161.20166.00-11.80-6.85%437750.78%
FB220916C001700002021-10-22 3:05PM EDT170.00155.70156.50161.00-6.55-4.04%242755.42%
FB220916C001750002021-09-28 12:00PM EDT175.00172.50151.90156.500.00-127654.57%
FB220916C001800002021-10-12 9:30AM EDT180.00148.00147.20152.000.00-12453.67%
FB220916C001850002021-10-04 3:02PM EDT185.00146.50142.60147.500.00-74952.73%
FB220916C001900002021-10-22 2:46PM EDT190.00138.00138.50143.00-2.00-1.43%25031251.76%
FB220916C001950002021-10-22 9:30AM EDT195.00137.10133.60138.50-11.90-7.99%311450.76%
FB220916C002000002021-10-22 3:43PM EDT200.00129.62129.20134.00-11.38-8.07%364349.74%
FB220916C002100002021-10-22 1:24PM EDT210.00120.95120.40125.00-10.76-8.17%715147.62%
FB220916C002150002021-10-22 9:43AM EDT215.00119.52116.50121.00-14.09-10.55%219047.32%
FB220916C002200002021-10-22 3:43PM EDT220.00112.28112.50116.50-0.97-0.86%161846.19%
FB220916C002250002021-10-21 11:10AM EDT225.00124.65108.20112.500.00-121445.76%
FB220916C002300002021-10-22 9:43AM EDT230.00106.82103.65107.05-2.12-1.95%121843.25%
FB220916C002350002021-10-14 9:43AM EDT235.00104.76100.00104.000.00-11,02344.03%
FB220916C002400002021-10-22 10:34AM EDT240.0097.6096.0098.95-13.90-12.47%31,11642.10%
FB220916C002450002021-10-22 12:39PM EDT245.0091.8592.0096.00-14.10-13.31%129042.78%
FB220916C002500002021-10-22 1:10PM EDT250.0088.3088.1092.00-15.10-14.60%689242.07%
FB220916C002550002021-10-22 2:36PM EDT255.0083.7084.4088.50-10.40-11.05%312741.88%
FB220916C002600002021-10-22 12:36PM EDT260.0080.2580.5083.50-15.05-15.79%273539.97%
FB220916C002650002021-10-22 1:34PM EDT265.0077.1577.0081.00-9.00-10.45%1120640.73%
FB220916C002700002021-10-22 3:01PM EDT270.0072.2073.2077.50-16.35-18.46%1521840.33%
FB220916C002750002021-10-22 2:56PM EDT275.0068.9070.0074.00-14.50-17.39%2635739.86%
FB220916C002800002021-10-22 2:39PM EDT280.0065.9566.5570.50-13.95-17.46%111,09439.32%
FB220916C002850002021-10-22 3:41PM EDT285.0063.0563.3567.50-12.63-16.69%716139.20%
FB220916C002900002021-10-22 1:24PM EDT290.0060.4560.0062.80+2.30+3.96%1122637.43%
FB220916C002950002021-10-22 3:53PM EDT295.0057.4057.0061.00-13.20-18.70%632138.27%
FB220916C003000002021-10-22 1:55PM EDT300.0053.9054.0057.40-13.25-19.73%651,57337.40%
FB220916C003050002021-10-22 11:17AM EDT305.0051.6751.0554.95+0.77+1.51%214337.48%
FB220916C003100002021-10-22 11:34AM EDT310.0048.4748.0052.50-10.13-17.29%538637.48%
FB220916C003150002021-10-22 3:37PM EDT315.0045.7045.5049.50-12.20-21.07%928836.94%
FB220916C003200002021-10-22 3:53PM EDT320.0044.6642.7047.00-8.08-15.32%5632636.76%
FB220916C003250002021-10-22 3:35PM EDT325.0040.9540.3044.50-11.15-21.40%6565136.50%
FB220916C003300002021-10-22 3:31PM EDT330.0039.6037.6042.50-8.85-18.27%3137036.59%
FB220916C003350002021-10-22 2:25PM EDT335.0035.9535.7040.00-10.55-22.69%3953236.20%
FB220916C003400002021-10-22 3:11PM EDT340.0033.6533.5536.00-10.85-24.38%788,36434.52%
FB220916C003450002021-10-22 3:01PM EDT345.0031.5031.0035.50-10.50-25.00%1931535.63%
FB220916C003500002021-10-22 3:09PM EDT350.0029.7529.0033.50-9.75-24.68%713,28235.45%
FB220916C003550002021-10-22 3:56PM EDT355.0029.0527.5032.00-8.10-21.80%1966335.61%
FB220916C003600002021-10-22 3:09PM EDT360.0026.2125.5530.00-8.99-25.54%1401,32335.30%
FB220916C003650002021-10-22 3:55PM EDT365.0025.7023.6026.50-7.15-21.77%11025533.68%
FB220916C003700002021-10-22 2:16PM EDT370.0023.3023.4526.90-6.70-22.33%1570235.24%
FB220916C003750002021-10-22 1:49PM EDT375.0021.8721.0025.00-7.73-26.11%1748034.82%
FB220916C003800002021-10-22 2:17PM EDT380.0020.4020.0523.65-7.15-25.95%251,04334.81%
FB220916C003850002021-10-22 3:42PM EDT385.0019.3518.0022.40-4.90-20.21%3217134.83%
FB220916C003900002021-10-22 1:49PM EDT390.0017.9016.6521.00-5.70-24.15%4262934.66%
FB220916C003950002021-10-22 2:17PM EDT395.0016.7315.5020.00-5.27-23.95%571,20834.79%
FB220916C004000002021-10-22 3:56PM EDT400.0016.4515.0019.00-5.20-24.02%1222,78334.87%
FB220916C004050002021-10-22 11:37AM EDT405.0014.7313.7017.70-5.27-26.35%3111734.63%
FB220916C004100002021-10-22 11:37AM EDT410.0013.6012.2016.70-4.46-24.70%11361834.61%
FB220916C004150002021-10-21 11:24AM EDT415.0013.7711.0015.80-3.39-19.76%133434.64%
FB220916C004200002021-10-22 2:18PM EDT420.0011.9710.5015.00-3.63-23.27%1469034.72%
FB220916C004250002021-10-22 3:33PM EDT425.0011.359.7014.00-3.75-24.83%815334.56%
FB220916C004300002021-10-22 1:27PM EDT430.0010.708.9513.40-2.90-21.32%290834.75%
FB220916C004350002021-10-22 10:38AM EDT435.0010.308.3012.60-2.40-18.90%532134.70%
FB220916C004400002021-10-22 3:33PM EDT440.009.358.0011.95-0.65-6.50%113,67434.77%
FB220916C004450002021-10-22 3:46PM EDT445.008.656.9011.25-3.15-26.69%1132634.74%
FB220916C004500002021-10-21 1:21PM EDT450.0010.906.4010.400.00-2495934.50%
FB220916C004600002021-10-22 11:38AM EDT460.007.055.459.35-2.70-27.69%11,89734.63%
FB220916C004700002021-10-22 11:38AM EDT470.006.204.308.45-0.80-11.43%236034.82%
FB220916C004800002021-10-19 12:34PM EDT480.007.054.007.800.00-270635.21%
FB220916C004900002021-10-19 2:56PM EDT490.005.854.007.500.00-7372236.00%
FB220916C005000002021-10-22 12:00PM EDT500.004.404.007.00-1.45-24.79%352,22036.44%
FB220916C005100002021-10-19 12:28PM EDT510.004.751.806.500.00-132936.80%
FB220916C005200002021-10-22 2:42PM EDT520.003.501.403.90-1.05-23.08%11,10133.38%
FB220916C005300002021-10-22 3:58PM EDT530.003.301.004.65-0.45-12.00%51,50335.78%
FB220916C005400002021-10-20 2:26PM EDT540.003.300.863.200.00-17,72633.80%
FB220916C005500002021-10-20 11:04AM EDT550.002.991.503.900.00-24,71936.21%
FB220916C005600002021-10-21 2:59PM EDT560.002.901.504.600.00-10710,56638.50%
FB220916C005700002021-10-08 11:25AM EDT570.001.940.252.610.00-8275434.96%
FB220916C005800002021-10-12 3:08PM EDT580.001.571.802.610.00-165835.77%
FB220916C005900002021-10-19 9:37AM EDT590.001.800.072.610.00-31,21236.57%
FB220916C006000002021-10-22 1:57PM EDT600.001.651.552.64-0.11-6.25%19,36437.42%
FB220916C006500002021-10-22 12:56PM EDT650.001.200.151.390.00-11,20936.79%
FB220916C007000002021-10-22 3:01PM EDT700.000.800.700.86-0.13-13.98%72,54237.13%
Ponepor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB220916P001100002021-10-22 3:20PM EDT110.000.710.360.75+0.08+12.70%812,16353.49%
FB220916P001150002021-10-22 1:25PM EDT115.000.780.421.40+0.09+13.04%1751955.47%
FB220916P001200002021-10-15 12:35PM EDT120.000.900.431.500.00-143053.88%
FB220916P001250002021-10-15 1:58PM EDT125.001.020.121.150.00-136253.38%
FB220916P001300002021-10-15 1:58PM EDT130.001.131.062.150.00-136454.53%
FB220916P001350002021-10-15 1:58PM EDT135.001.280.742.820.00-122553.53%
FB220916P001400002021-10-22 11:06AM EDT140.001.490.873.60+0.28+23.14%2239553.92%
FB220916P001450002021-10-22 11:06AM EDT145.001.670.003.80-0.27-13.92%230750.24%
FB220916P001500002021-10-22 1:32PM EDT150.001.901.184.00+0.10+5.56%2245451.56%
FB220916P001550002021-10-18 3:57PM EDT155.001.711.352.890.00-1037150.84%
FB220916P001600002021-10-14 12:13PM EDT160.002.251.574.450.00-11,04054.24%
FB220916P001650002021-10-15 2:27PM EDT165.002.551.074.750.00-329053.12%
FB220916P001700002021-10-21 10:59AM EDT170.002.352.785.000.00-171251.84%
FB220916P001750002021-10-22 2:53PM EDT175.003.403.103.45+0.52+18.06%6137445.44%
FB220916P001800002021-10-22 2:46PM EDT180.003.751.503.85+0.85+29.31%162444.89%
FB220916P001850002021-10-15 3:48PM EDT185.003.901.806.300.00-493649.30%
FB220916P001900002021-10-19 2:25PM EDT190.003.653.306.000.00-244646.76%
FB220916P001950002021-10-04 12:08PM EDT195.005.752.805.750.00-187744.40%
FB220916P002000002021-10-22 1:48PM EDT200.005.553.455.60+1.05+23.33%371,44042.32%
FB220916P002100002021-10-22 11:47AM EDT210.006.754.308.80+0.45+7.14%641,28844.96%
FB220916P002150002021-10-22 1:50PM EDT215.007.505.359.50+1.41+23.15%31,13844.32%
FB220916P002200002021-10-22 2:47PM EDT220.008.256.259.45+1.91+30.13%21,21042.44%
FB220916P002250002021-10-22 11:42AM EDT225.008.926.8510.30+1.58+21.53%1091,07141.98%
FB220916P002300002021-10-15 3:56PM EDT230.009.107.2011.150.00-2079741.44%
FB220916P002350002021-10-22 2:54PM EDT235.0010.738.6010.75+2.28+26.98%12692239.10%
FB220916P002400002021-10-22 3:01PM EDT240.0011.689.0013.40+2.18+22.95%221,06840.91%
FB220916P002450002021-10-22 1:47PM EDT245.0012.7310.0012.80+2.56+25.17%695538.33%
FB220916P002500002021-10-22 3:57PM EDT250.0013.4011.1014.50+2.30+20.72%2672938.66%
FB220916P002550002021-10-21 3:00PM EDT255.0012.0512.2016.800.00-2725739.53%
FB220916P002600002021-10-22 11:57AM EDT260.0016.2013.5018.00+3.50+27.56%773539.01%
FB220916P002650002021-10-22 11:26AM EDT265.0017.5014.9517.95+3.50+25.00%6070237.09%
FB220916P002700002021-10-22 10:52AM EDT270.0018.7516.2020.90+3.30+21.36%91,27038.31%
FB220916P002750002021-10-22 3:40PM EDT275.0020.4517.7521.95+3.80+22.82%2063137.45%
FB220916P002800002021-10-22 11:09AM EDT280.0022.1019.3024.00+4.06+22.51%11,52637.52%
FB220916P002850002021-10-22 1:13PM EDT285.0023.9521.0025.45+5.10+27.06%254336.92%
FB220916P002900002021-10-22 1:14PM EDT290.0025.9023.0027.45+4.94+23.57%21,99936.78%
FB220916P002950002021-10-22 11:11AM EDT295.0027.5024.6029.10+5.50+25.00%156836.23%
FB220916P003000002021-10-22 3:04PM EDT300.0030.0526.6031.00+6.05+25.21%413,08535.85%
FB220916P003050002021-10-22 2:42PM EDT305.0032.3028.6033.40+7.17+28.53%11284635.83%
FB220916P003100002021-10-22 2:38PM EDT310.0034.3531.0035.60+6.55+23.56%2567935.55%
FB220916P003150002021-10-22 1:51PM EDT315.0036.7633.4537.50+6.81+22.74%5871134.96%
FB220916P003200002021-10-22 3:31PM EDT320.0038.8935.5040.00+7.09+22.30%1,23777634.79%
FB220916P003250002021-10-22 3:14PM EDT325.0041.8438.3042.80+7.89+23.24%111,50834.80%
FB220916P003300002021-10-22 3:14PM EDT330.0044.4940.7045.00+8.37+23.17%583634.25%
FB220916P003350002021-10-22 11:03AM EDT335.0046.2043.5047.90+7.85+20.47%11,06434.19%
FB220916P003400002021-10-22 9:34AM EDT340.0048.1046.5050.50+7.61+18.79%11,24533.82%
FB220916P003450002021-10-22 2:49PM EDT345.0053.0849.2053.00+6.48+13.91%281,07133.30%
FB220916P003500002021-10-22 3:24PM EDT350.0055.8052.3056.50+10.30+22.64%1178933.52%
FB220916P003550002021-10-22 11:36AM EDT355.0059.0055.7559.45-1.18-1.96%20034033.23%
FB220916P003600002021-10-19 10:19AM EDT360.0051.9058.5063.200.00-21,74233.52%
FB220916P003650002021-10-19 11:45AM EDT365.0054.8261.5066.000.00-1043232.97%
FB220916P003700002021-10-22 3:46PM EDT370.0069.0065.8069.40+11.08+19.13%265732.84%
FB220916P003750002021-10-22 9:33AM EDT375.0069.3568.7072.80+6.12+9.68%1036632.65%
FB220916P003800002021-10-12 10:48AM EDT380.0077.5372.4076.500.00-3047932.66%
FB220916P003850002021-09-29 9:48AM EDT385.0065.9075.8080.000.00-18632.42%
FB220916P003900002021-09-22 10:21AM EDT390.0069.9079.7083.800.00-2519032.39%
FB220916P003950002021-09-22 10:07AM EDT395.0071.9083.5087.500.00-2211732.21%
FB220916P004000002021-10-22 1:09PM EDT400.0090.8087.4092.00+12.60+16.11%180032.71%
FB220916P004050002021-10-21 12:45PM EDT405.0081.3591.4595.450.00-253632.18%
FB220916P004100002021-09-22 9:31AM EDT410.0080.6095.5099.500.00-2514232.16%
FB220916P004150002021-08-26 11:01AM EDT415.0074.9579.1079.850.00-141600.00%
FB220916P004200002021-08-30 10:01AM EDT420.0073.5089.0093.500.00-51310.00%
FB220916P004250002021-08-26 3:30PM EDT425.0082.1086.4587.400.00-2970.00%
FB220916P004300002021-10-12 9:33AM EDT430.00115.05112.00116.000.00-522031.83%
FB220916P004350002021-08-31 2:06PM EDT435.0079.70100.50105.500.00-11200.00%
FB220916P004400002021-09-16 12:57PM EDT440.0088.83121.30122.100.00-146428.63%
FB220916P004450002021-08-20 1:33PM EDT445.00101.90100.55103.850.00-21590.00%
FB220916P004500002021-10-14 9:39AM EDT450.00127.60130.30134.000.00-19432.42%
FB220916P004600002021-09-09 12:00PM EDT460.0099.45134.80135.600.00-218216.31%
FB220916P004700002021-08-19 12:22PM EDT470.00125.30115.00117.600.00-302250.00%
FB220916P004800002021-08-25 5:32PM EDT480.00137.00130.80134.050.00-10810.00%
FB220916P004900002021-10-07 12:51PM EDT490.00158.15167.05170.800.00-21432.97%
FB220916P005000002021-10-07 12:51PM EDT500.00167.60175.50180.500.00-222733.58%
FB220916P005100002021-08-16 2:14PM EDT510.00151.85149.15153.500.00-6200.00%
FB220916P005200002021-08-17 10:00AM EDT520.00163.15159.20162.400.00-600.00%
FB220916P005300002021-08-24 2:38PM EDT530.00168.60177.60181.500.00-25800.00%
FB220916P005400002021-09-01 3:47PM EDT540.00162.95196.50201.000.00-7390.00%
FB220916P005500002021-08-16 2:15PM EDT550.00188.55186.45190.450.00-400.00%
FB220916P005600002021-08-25 5:32PM EDT560.00291.35206.45210.500.00-21070.00%
FB220916P005800002021-08-25 5:32PM EDT580.00246.25225.50230.000.00--00.00%
FB220916P006000002021-09-02 3:00PM EDT600.00227.10255.00260.000.00-28120.00%
FB220916P006500002021-09-02 3:00PM EDT650.00275.99305.00309.500.00-28120.00%
FB220916P007000002021-09-22 9:43AM EDT700.00352.28373.00378.000.00-35044.43%