U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
356.30-2.02 (-0.56%)
Al cierre: 4:00p.m. EDT
356.75 +0.45 (0.13 %)
Fuera de horario: 07:56PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB220916C001100002021-07-23 12:02PM EDT110.00264.90247.05250.000.00-11,98063.93%
FB220916C001150002021-07-29 12:38PM EDT115.00245.00242.05245.000.00-31,17261.67%
FB220916C001200002021-06-29 3:17PM EDT120.00232.97239.20240.650.00-277365.87%
FB220916C001250002021-06-02 3:34PM EDT125.00205.27230.70232.250.00-29949.37%
FB220916C001300002021-06-11 2:19PM EDT130.00202.55219.50224.500.00-61600.00%
FB220916C001350002021-06-16 1:54PM EDT135.00199.88207.55208.900.00-21980.00%
FB220916C001400002021-06-29 9:34AM EDT140.00215.95221.15224.800.00-2144066.61%
FB220916C001450002021-06-14 2:19PM EDT145.00193.32202.50207.500.00-21610.00%
FB220916C001500002021-06-18 12:19PM EDT150.00184.92193.15194.500.00-23980.00%
FB220916C001550002021-06-15 3:59PM EDT155.00184.48191.60193.000.00-23650.00%
FB220916C001600002021-05-27 2:10PM EDT160.00174.29182.00186.500.00-404320.00%
FB220916C001650002021-05-27 3:05PM EDT165.00168.69177.00182.000.00-323770.00%
FB220916C001700002021-07-08 1:00PM EDT170.00180.45187.00192.000.00-142652.22%
FB220916C001750002021-06-29 11:55AM EDT175.00179.23186.35187.800.00-127650.66%
FB220916C001800002021-05-06 10:30AM EDT180.00140.30153.05157.500.00-1320.00%
FB220916C001850002021-07-19 9:30AM EDT185.00157.16173.00178.000.00-64149.30%
FB220916C001900002021-05-24 10:15AM EDT190.00140.00154.10158.000.00-100.00%
FB220916C001950002021-07-28 10:23AM EDT195.00182.45165.90169.000.00-110947.93%
FB220916C002000002021-07-27 3:01PM EDT200.00173.30161.30164.500.00-169347.20%
FB220916C002100002021-07-20 1:09PM EDT210.00138.34152.35155.500.00-315345.66%
FB220916C002150002021-07-29 3:57PM EDT215.00150.46146.00151.000.00-319644.85%
FB220916C002200002021-07-29 12:14PM EDT220.00147.10142.00146.500.00-663644.03%
FB220916C002250002021-07-13 1:37PM EDT225.00136.10139.20142.500.00-6320743.88%
FB220916C002300002021-07-29 3:57PM EDT230.00137.40134.95138.000.00-522343.00%
FB220916C002350002021-07-23 9:33AM EDT235.00133.00130.75134.000.00-198642.74%
FB220916C002400002021-07-29 3:44PM EDT240.00129.36125.00130.000.00-21,11942.42%
FB220916C002450002021-07-02 3:23PM EDT245.00120.79122.40125.500.00-129041.45%
FB220916C002500002021-07-30 9:55AM EDT250.00119.69118.40119.75-1.32-1.09%11,00339.05%
FB220916C002550002021-06-07 12:02PM EDT255.0098.00111.45112.850.00-4012735.37%
FB220916C002600002021-07-23 11:27AM EDT260.00123.25110.50111.800.00-10275438.31%
FB220916C002650002021-07-21 11:59AM EDT265.0097.25106.60107.900.00-120437.93%
FB220916C002700002021-07-30 2:51PM EDT270.00102.00102.80104.10-15.80-13.41%121937.61%
FB220916C002750002021-07-23 3:46PM EDT275.00110.3599.05100.350.00-336437.28%
FB220916C002800002021-07-28 2:38PM EDT280.00112.0095.4096.800.00-951,05837.08%
FB220916C002850002021-07-22 3:14PM EDT285.0088.0091.8095.000.00-115238.37%
FB220916C002900002021-07-29 11:51AM EDT290.0090.0388.2591.500.00-218338.05%
FB220916C002950002021-07-23 9:44AM EDT295.0088.5584.8588.000.00-130837.69%
FB220916C003000002021-07-29 3:44PM EDT300.0083.9881.5582.800.00-121,47135.90%
FB220916C003050002021-07-27 11:44AM EDT305.0082.0378.2079.550.00-916035.68%
FB220916C003100002021-07-23 11:57AM EDT310.0090.0075.0576.300.00-139235.40%
FB220916C003150002021-07-23 3:14PM EDT315.0075.5871.9573.150.00-931335.15%
FB220916C003200002021-07-30 12:42PM EDT320.0070.2768.9070.15-1.09-1.53%236434.96%
FB220916C003250002021-07-29 2:46PM EDT325.0066.5065.8567.15-1.00-1.48%563434.72%
FB220916C003300002021-07-29 12:47PM EDT330.0065.1663.0566.000.00-334435.74%
FB220916C003350002021-07-30 12:32PM EDT335.0061.9560.3563.50-11.01-15.09%118035.73%
FB220916C003400002021-07-29 2:59PM EDT340.0058.8557.6060.500.00-409,86835.32%
FB220916C003450002021-07-29 12:54PM EDT345.0057.0154.9058.000.00-347635.20%
FB220916C003500002021-07-30 11:34AM EDT350.0053.3552.4555.50-0.65-1.20%22,49235.04%
FB220916C003550002021-07-30 2:45PM EDT355.0049.8048.0052.50-1.70-3.30%257434.49%
FB220916C003600002021-07-30 1:44PM EDT360.0048.6047.6050.50-0.15-0.31%159434.57%
FB220916C003650002021-07-30 2:35PM EDT365.0044.9343.5048.00-2.14-4.55%16734.27%
FB220916C003700002021-07-30 3:48PM EDT370.0042.9041.5046.00-2.90-6.33%143134.25%
FB220916C003750002021-07-30 2:37PM EDT375.0040.5039.0044.00-1.50-3.57%1020934.19%
FB220916C003800002021-07-29 1:23PM EDT380.0039.9037.0042.00-0.55-1.36%136134.08%
FB220916C003850002021-07-29 9:35AM EDT385.0042.0035.0040.000.00-38333.92%
FB220916C003900002021-07-29 11:22AM EDT390.0037.1533.0038.000.00-3455733.72%
FB220916C003950002021-07-29 1:55PM EDT395.0034.1031.5036.000.00-11,19033.48%
FB220916C004000002021-07-30 10:13AM EDT400.0032.4231.6534.50-0.08-0.25%41,47333.53%
FB220916C004050002021-07-29 2:07PM EDT405.0030.5529.9032.500.00-112833.20%
FB220916C004100002021-07-29 3:25PM EDT410.0029.6228.3531.000.00-2834533.16%
FB220916C004150002021-07-29 2:34PM EDT415.0026.5226.8529.50-0.90-3.28%1517733.08%
FB220916C004200002021-07-29 3:22PM EDT420.0026.4525.4027.950.00-755832.93%
FB220916C004250002021-07-29 9:38AM EDT425.0026.6824.0525.550.00-208432.14%
FB220916C004300002021-07-29 11:46AM EDT430.0024.2820.5025.500.00-639732.96%
FB220916C004350002021-07-19 1:36PM EDT435.0017.3519.5023.000.00-818632.00%
FB220916C004400002021-07-29 2:41PM EDT440.0021.0018.0021.800.00-223,76231.93%
FB220916C004450002021-07-29 12:33PM EDT445.0020.2517.0022.000.00-215832.85%
FB220916C004500002021-07-29 3:39PM EDT450.0018.5516.0019.60-0.55-2.88%21,05931.82%
FB220916C004600002021-07-30 12:32PM EDT460.0017.0014.5018.90-0.61-3.46%201,85232.72%
FB220916C004700002021-07-29 3:40PM EDT470.0016.6414.5016.600.00-5132832.27%
FB220916C004800002021-07-30 3:06PM EDT480.0013.0712.9515.45-1.21-8.47%1170032.62%
FB220916C004900002021-07-28 3:25PM EDT490.0011.699.5014.00-5.43-31.72%151332.62%
FB220916C005000002021-07-28 3:25PM EDT500.0015.5210.3513.000.00-602,37832.90%
FB220916C005100002021-07-30 1:58PM EDT510.009.509.3012.00-0.80-7.77%628233.10%
FB220916C005200002021-07-28 3:04PM EDT520.0012.707.509.500.00-41,19331.70%
FB220916C005300002021-07-29 12:34PM EDT530.008.057.508.650.00-21,51331.79%
FB220916C005400002021-07-29 3:21PM EDT540.007.196.259.450.00-77,79333.63%
FB220916C005500002021-07-27 9:34AM EDT550.008.856.107.200.00-24,84132.01%
FB220916C005600002021-07-29 12:12PM EDT560.005.805.606.60-0.12-2.03%110,50932.15%
FB220916C005700002021-07-28 11:54AM EDT570.007.505.005.950.00-780332.14%
FB220916C005800002021-07-30 1:44PM EDT580.004.804.605.65-0.15-3.03%959332.55%
FB220916C005900002021-07-29 3:41PM EDT590.004.824.206.000.00-421,31833.84%
FB220916C006000002021-07-29 3:40PM EDT600.004.863.856.250.00-59,46434.97%
FB220916C006500002021-07-30 10:29AM EDT650.003.102.714.000.00-136035.01%
FB220916C007000002021-07-29 9:56AM EDT700.002.532.043.650.00-42,57737.45%
Ponepor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB220916P001100002021-07-29 10:07AM EDT110.000.580.520.750.00-192,17451.86%
FB220916P001150002021-07-30 10:47AM EDT115.000.580.591.14-0.01-1.69%288852.39%
FB220916P001200002021-07-26 2:29PM EDT120.000.680.401.760.00-5546552.37%
FB220916P001250002021-07-21 10:00AM EDT125.000.880.771.400.00-1047050.56%
FB220916P001300002021-07-29 10:01AM EDT130.000.900.871.310.00-1036050.38%
FB220916P001350002021-07-29 11:25AM EDT135.001.000.981.700.00-525150.95%
FB220916P001400002021-05-24 1:28PM EDT140.001.490.971.090.00-10045.52%
FB220916P001450002021-07-23 2:29PM EDT145.001.251.241.890.00-130748.47%
FB220916P001500002021-07-29 10:44AM EDT150.001.311.402.310.00-430848.70%
FB220916P001550002021-07-08 12:24PM EDT155.001.501.562.550.00-118948.01%
FB220916P001600002021-07-28 12:11PM EDT160.001.781.772.810.00-11,09847.34%
FB220916P001650002021-06-28 3:55PM EDT165.001.841.804.200.00-4128050.09%
FB220916P001700002021-07-23 3:59PM EDT170.002.081.515.000.00-8668950.53%
FB220916P001750002021-07-23 3:58PM EDT175.002.321.733.800.00-13037445.68%
FB220916P001800002021-07-23 12:43PM EDT180.002.841.974.150.00-269245.06%
FB220916P001850002021-07-29 1:27PM EDT185.002.993.054.600.00-196244.65%
FB220916P001900002021-06-15 10:04AM EDT190.003.953.603.900.00-1041.40%
FB220916P001950002021-07-21 12:37PM EDT195.004.282.815.500.00-4884143.63%
FB220916P002000002021-07-30 2:12PM EDT200.004.303.156.00+0.21+5.13%11,11343.13%
FB220916P002100002021-07-27 2:14PM EDT210.005.355.155.400.00-21,18739.01%
FB220916P002150002021-07-29 10:51AM EDT215.005.355.657.850.00-21,29741.95%
FB220916P002200002021-07-19 3:35PM EDT220.008.206.258.500.00-590841.49%
FB220916P002250002021-07-30 11:07AM EDT225.006.856.859.25-0.06-0.87%163341.13%
FB220916P002300002021-07-23 9:32AM EDT230.007.306.0010.500.00-253141.41%
FB220916P002350002021-07-23 9:39AM EDT235.008.206.7011.000.00-127340.57%
FB220916P002400002021-07-29 12:17PM EDT240.008.747.4511.800.00-11,02740.10%
FB220916P002450002021-07-28 3:33PM EDT245.008.969.9012.500.00-142139.46%
FB220916P002500002021-07-29 1:24PM EDT250.0010.659.0513.500.00-2663139.14%
FB220916P002550002021-07-29 10:48AM EDT255.0011.309.8014.500.00-110538.77%
FB220916P002600002021-07-30 11:51AM EDT260.0013.0010.9015.50+0.64+5.18%137938.34%
FB220916P002650002021-07-29 9:52AM EDT265.0013.8513.9514.450.00-128735.73%
FB220916P002700002021-07-29 2:41PM EDT270.0014.6014.9518.00-0.50-3.31%1036737.84%
FB220916P002750002021-07-29 3:11PM EDT275.0016.1416.1519.000.00-128537.26%
FB220916P002800002021-07-29 10:09AM EDT280.0017.4017.4520.500.00-144337.11%
FB220916P002850002021-07-27 9:30AM EDT285.0016.7018.8521.500.00-137036.46%
FB220916P002900002021-07-29 3:59PM EDT290.0020.3020.3023.00+0.20+1.00%620236.20%
FB220916P002950002021-07-29 3:11PM EDT295.0021.6921.8024.500.00-120535.89%
FB220916P003000002021-07-30 2:11PM EDT300.0023.9023.4526.50+0.40+1.70%186935.93%
FB220916P003050002021-07-23 11:49AM EDT305.0022.9725.1028.000.00-260435.51%
FB220916P003100002021-07-30 9:30AM EDT310.0027.9026.8529.45+1.10+4.10%48535.01%
FB220916P003150002021-07-26 2:58PM EDT315.0025.4528.6531.500.00-1729334.92%
FB220916P003200002021-07-29 2:49PM EDT320.0030.2330.6031.200.00-2128333.03%
FB220916P003250002021-07-26 12:54PM EDT325.0028.6932.6035.500.00-180734.49%
FB220916P003300002021-07-30 10:41AM EDT330.0033.6532.5037.50-0.35-1.03%157734.20%
FB220916P003350002021-07-30 2:36PM EDT335.0037.9836.8539.50+1.35+3.69%526633.86%
FB220916P003400002021-07-30 2:36PM EDT340.0040.2539.3042.00+1.40+3.60%1845433.82%
FB220916P003450002021-07-26 12:09PM EDT345.0036.4041.4544.500.00-113633.72%
FB220916P003500002021-07-27 10:50AM EDT350.0043.4943.8546.500.00-339033.24%
FB220916P003550002021-07-30 11:40AM EDT355.0046.5544.5049.00+0.61+1.33%214633.04%
FB220916P003600002021-07-30 10:41AM EDT360.0047.4547.0051.50+0.30+0.64%31,57432.79%
FB220916P003650002021-07-30 11:18AM EDT365.0051.2249.5054.50+5.22+11.35%49854132.83%
FB220916P003700002021-07-30 11:18AM EDT370.0053.9352.5057.00+0.18+0.33%49854632.49%
FB220916P003750002021-07-29 1:50PM EDT375.0056.5655.0060.000.00-117832.43%
FB220916P003800002021-07-23 1:15PM EDT380.0053.8958.0063.000.00-117132.32%
FB220916P003850002021-07-29 1:15PM EDT385.0062.5061.0066.000.00-22832.17%
FB220916P003900002021-07-29 3:00PM EDT390.0065.8066.2569.000.00-116631.96%
FB220916P003950002021-07-27 3:31PM EDT395.0065.6067.5072.000.00-92531.71%
FB220916P004000002021-07-29 1:48PM EDT400.0072.6070.5075.00+0.60+0.83%152531.42%
FB220916P004050002021-06-18 1:41PM EDT405.0093.0086.1587.150.00-21037.20%
FB220916P004100002021-07-26 3:39PM EDT410.0071.6577.5082.000.00-1011931.36%
FB220916P004150002021-06-11 3:11PM EDT415.00102.0587.7588.850.00-207333.56%
FB220916P004200002021-07-26 3:34PM EDT420.0078.1086.3087.400.00-5014930.00%
FB220916P004250002021-06-11 3:10PM EDT425.00109.9593.0096.200.00-205733.53%
FB220916P004300002021-06-29 10:06AM EDT430.00104.5590.8091.600.00-517427.50%
FB220916P004350002021-07-15 10:40AM EDT435.00109.0595.5098.500.00-111829.70%
FB220916P004400002021-07-15 10:22AM EDT440.00112.4099.00102.200.00-4430729.52%
FB220916P004450002021-07-15 10:40AM EDT445.00117.05103.00106.150.00-154029.47%
FB220916P004500002021-07-26 3:48PM EDT450.00100.00107.00110.100.00-13629.39%
FB220916P004600002021-06-18 12:47PM EDT460.00137.40127.50130.500.00-428838.63%
FB220916P004700002021-07-26 11:56AM EDT470.00114.00123.00126.350.00-7512429.02%
FB220916P004800002021-06-30 2:59PM EDT480.00142.35131.50134.850.00-107128.92%
FB220916P004900002021-06-11 3:06PM EDT490.00165.75148.05149.850.00-101234.50%
FB220916P005000002021-07-30 12:44PM EDT500.00150.95151.10152.35-6.65-4.22%310628.77%
FB220916P005100002021-06-30 3:17PM EDT510.00168.90158.00161.250.00-203228.64%
FB220916P005200002021-06-29 1:05PM EDT520.00175.75167.20168.450.00-22026.17%
FB220916P005300002021-06-14 12:54PM EDT530.00199.30185.00188.000.00-205937.43%
FB220916P005400002021-06-30 3:54PM EDT540.00197.25185.50188.750.00-102328.41%
FB220916P005500002021-06-29 1:02PM EDT550.00203.40194.95196.250.00-2325.16%
FB220916P005600002021-02-10 2:28PM EDT560.00291.35289.50294.500.00-210793.16%
FB220916P005800002021-06-15 1:13PM EDT580.00246.25235.50238.550.00--042.85%
FB220916P006000002021-06-14 12:08AM EDT600.00270.700.000.000.00--00.00%
FB220916P007000002021-07-02 9:46AM EDT700.00346.80341.50346.500.00-121035.79%