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
356.56 +0.26 (0.07 %)
Fuera de horario: 06:15PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB230120C001000002021-07-19 9:53AM EDT100.00259.00257.65260.000.00-21,30261.76%
FB230120C001050002021-07-22 3:13PM EDT105.00254.35252.65255.500.00-190760.66%
FB230120C001100002021-07-12 10:11AM EDT110.00243.35245.50250.500.00-1865853.19%
FB230120C001150002021-07-30 1:39PM EDT115.00245.05240.50245.50+9.92+4.22%549251.29%
FB230120C001200002021-07-29 2:47PM EDT120.00240.00238.30239.900.00-220154.55%
FB230120C001250002021-07-27 2:20PM EDT125.00243.52233.35235.000.00-249152.96%
FB230120C001300002021-07-23 9:30AM EDT130.00232.55226.50231.500.00-126150.48%
FB230120C001350002021-06-15 11:30AM EDT135.00205.23211.95213.400.00-33630.00%
FB230120C001400002021-07-23 9:49AM EDT140.00224.60219.10222.000.00-11135252.07%
FB230120C001450002021-07-23 9:50AM EDT145.00220.00214.35217.000.00-2353950.67%
FB230120C001500002021-07-20 12:15PM EDT150.00213.80209.60212.50+19.30+9.92%11,11053.46%
FB230120C001550002021-07-16 12:05PM EDT155.00191.35204.95207.500.00-323151.70%
FB230120C001600002021-07-19 10:04AM EDT160.00181.20198.00203.000.00-127951.05%
FB230120C001650002021-07-09 10:23AM EDT165.00187.55195.70198.500.00-149450.37%
FB230120C001700002021-06-28 2:03PM EDT170.00179.60206.00210.500.00-265871.14%
FB230120C001750002021-07-23 12:33PM EDT175.00202.60186.65189.500.00-132948.92%
FB230120C001800002021-07-27 10:47AM EDT180.00193.00182.10185.000.00-349348.17%
FB230120C001850002021-07-26 9:54AM EDT185.00193.50177.60180.500.00-529447.39%
FB230120C001900002021-07-19 10:15AM EDT190.00154.00173.15176.000.00-2513446.60%
FB230120C001950002021-07-30 10:32AM EDT195.00172.67168.65171.50+13.02+8.16%415145.80%
FB230120C002000002021-07-30 2:46PM EDT200.00163.60164.35167.00-2.50-1.51%17,07544.98%
FB230120C002100002021-07-30 10:32AM EDT210.00159.52153.50158.50-5.50-3.33%429043.97%
FB230120C002200002021-07-30 3:16PM EDT220.00146.65147.25150.00-1.85-1.25%47,36842.82%
FB230120C002300002021-07-23 3:36PM EDT230.00152.52137.00142.000.00-2063542.10%
FB230120C002350002021-07-28 3:00PM EDT235.00152.78133.00138.000.00-206741.68%
FB230120C002400002021-07-29 2:16PM EDT240.00132.20131.10134.000.00-151,46341.23%
FB230120C002450002021-07-28 3:00PM EDT245.00144.75127.10130.000.00-2033540.74%
FB230120C002500002021-07-30 1:41PM EDT250.00124.63123.15126.00-1.69-1.34%782,09240.22%
FB230120C002550002021-07-27 10:36AM EDT255.00121.60117.50122.500.00-227940.11%
FB230120C002600002021-07-29 2:09PM EDT260.00117.55115.65118.500.00-42,29039.53%
FB230120C002650002021-07-30 2:48PM EDT265.00111.90112.00115.00-2.62-2.29%6051239.33%
FB230120C002700002021-07-29 3:32PM EDT270.00110.44108.40111.50+0.24+0.22%11,15139.09%
FB230120C002750002021-07-29 12:31PM EDT275.00106.60104.90108.000.00-490438.81%
FB230120C002800002021-07-30 10:02AM EDT280.00102.35101.40104.50-0.33-0.32%14,09738.48%
FB230120C002850002021-07-29 2:43PM EDT285.00100.0098.00101.00+0.63+0.63%168138.12%
FB230120C002900002021-07-30 11:24AM EDT290.0096.4194.6597.50-0.01-0.01%675737.73%
FB230120C002950002021-07-30 12:17PM EDT295.0094.4091.3094.50+0.87+0.93%165737.65%
FB230120C003000002021-07-30 3:40PM EDT300.0088.2988.2091.50-2.18-2.41%1,0864,24637.54%
FB230120C003050002021-07-29 12:47PM EDT305.0087.0883.5086.150.00-131,05835.77%
FB230120C003100002021-07-30 12:05PM EDT310.0083.1482.0083.25-1.88-2.21%1051,49135.67%
FB230120C003150002021-07-29 12:01PM EDT315.0081.0079.0080.250.00-21,48235.45%
FB230120C003200002021-07-30 3:40PM EDT320.0076.1474.5077.25-2.07-2.65%123,38835.19%
FB230120C003250002021-07-29 3:47PM EDT325.0075.2271.5076.500.00-1235136.33%
FB230120C003300002021-07-30 2:48PM EDT330.0070.7068.5073.50-1.75-2.42%6685635.98%
FB230120C003350002021-07-30 1:39PM EDT335.0069.2166.0071.00-1.39-1.97%1338035.90%
FB230120C003400002021-07-30 3:53PM EDT340.0065.3365.2066.30-1.79-2.67%86,85434.45%
FB230120C003450002021-07-27 10:38AM EDT345.0065.3061.0063.800.00-640434.31%
FB230120C003500002021-07-30 2:28PM EDT350.0059.9060.1561.35-1.80-2.92%734,19534.16%
FB230120C003550002021-07-30 2:50PM EDT355.0057.3057.8061.00-2.10-3.54%2948935.22%
FB230120C003600002021-07-30 3:03PM EDT360.0055.3554.0058.50-1.95-3.40%2291,30134.96%
FB230120C003650002021-07-29 3:26PM EDT365.0055.8053.2056.10+1.35+2.48%20230834.73%
FB230120C003700002021-07-30 12:43PM EDT370.0052.0549.0054.00-0.61-1.16%1759534.64%
FB230120C003750002021-07-30 2:24PM EDT375.0048.8548.9551.90-1.50-2.98%2084834.51%
FB230120C003800002021-07-30 2:05PM EDT380.0046.9546.9049.85-1.47-3.04%81,49934.38%
FB230120C003850002021-07-29 1:43PM EDT385.0046.1544.9548.000.00-813534.33%
FB230120C003900002021-07-29 1:43PM EDT390.0042.9743.0546.00-1.23-2.78%926734.16%
FB230120C003950002021-07-30 10:55AM EDT395.0042.8039.5044.00-0.25-0.58%314633.95%
FB230120C004000002021-07-30 3:33PM EDT400.0039.5038.8042.50-1.15-2.83%226,32734.01%
FB230120C004050002021-07-29 1:30PM EDT405.0038.7336.0040.500.00-78733.74%
FB230120C004100002021-07-30 3:40PM EDT410.0036.3034.5039.00-1.02-2.73%732633.73%
FB230120C004150002021-07-29 10:18AM EDT415.0036.6534.6037.500.00-8314433.70%
FB230120C004200002021-07-30 3:20PM EDT420.0033.1033.1036.00-1.35-3.92%177,86333.63%
FB230120C004250002021-07-26 10:10AM EDT425.0032.8031.6534.50-2.07-5.94%211433.53%
FB230120C004300002021-07-29 1:51PM EDT430.0031.0030.1533.000.00-1540733.40%
FB230120C004350002021-07-29 11:26AM EDT435.0030.5528.9031.500.00-1117733.25%
FB230120C004400002021-07-29 12:12PM EDT440.0028.5025.5030.500.00-531,32933.37%
FB230120C004450002021-07-30 11:04AM EDT445.0027.5924.5029.50+0.54+2.00%120233.46%
FB230120C004500002021-07-30 12:02PM EDT450.0025.9023.0028.00-0.34-1.30%5031433.22%
FB230120C004600002021-07-29 2:41PM EDT460.0023.6521.0024.450.00-142,53332.30%
FB230120C004700002021-07-30 12:12PM EDT470.0021.3521.0023.95-0.52-2.38%126533.22%
FB230120C004800002021-07-29 1:57PM EDT480.0019.5019.1520.600.00-241,45932.18%
FB230120C004900002021-07-29 9:35AM EDT490.0020.1517.5520.500.00-1010433.24%
FB230120C005000002021-07-30 2:45PM EDT500.0016.1516.1017.70-0.35-2.12%2,1157,24732.35%
FB230120C005100002021-07-29 10:05AM EDT510.0016.0514.7016.450.00-3010432.45%
FB230120C005200002021-07-30 12:02PM EDT520.0013.8513.4015.80-0.65-4.48%382,95032.95%
FB230120C005300002021-07-29 2:27PM EDT530.0012.5512.3513.950.00-43132.44%
FB230120C005400002021-07-30 3:10PM EDT540.0011.3711.3013.95-0.13-1.13%223,61233.35%
FB230120C005500002021-07-30 2:18PM EDT550.0010.4610.3512.05-0.79-7.02%714832.63%
FB230120C005600002021-07-30 2:29PM EDT560.009.509.5011.85-0.40-4.04%521,36133.29%
FB230120C005700002021-07-29 11:43AM EDT570.009.458.7010.350.00-358832.73%
FB230120C005800002021-07-29 11:53AM EDT580.008.358.0510.35-0.42-4.79%13533.51%
FB230120C005900002021-07-30 3:10PM EDT590.007.597.4010.00-0.52-6.41%3518733.92%
FB230120C006000002021-07-30 2:47PM EDT600.006.906.809.20-0.25-3.50%19218433.86%
FB230120C006500002021-07-30 2:00PM EDT650.004.854.806.20-0.15-3.00%1284,20033.77%
FB230120C007000002021-07-30 2:31PM EDT700.003.523.406.00-0.18-4.86%1,0723,10436.38%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB230120P001000002021-07-29 1:12PM EDT100.000.620.501.300.00-112,07451.55%
FB230120P001050002021-07-19 12:46PM EDT105.000.730.622.790.00-2573155.30%
FB230120P001100002021-07-23 12:21PM EDT110.001.330.410.970.00-2157948.44%
FB230120P001150002021-07-30 1:13PM EDT115.000.950.481.860.00-4465552.25%
FB230120P001200002021-07-29 2:31PM EDT120.001.021.001.230.00-22038446.85%
FB230120P001250002021-07-12 10:24AM EDT125.001.230.951.270.00-1496145.46%
FB230120P001300002021-07-30 2:00PM EDT130.001.431.411.54+0.10+7.52%181,03445.39%
FB230120P001350002021-07-07 1:29PM EDT135.001.380.872.820.00-10320449.27%
FB230120P001400002021-07-29 10:34AM EDT140.001.701.093.150.00-4866348.73%
FB230120P001450002021-07-23 3:47PM EDT145.001.851.173.450.00-2190548.04%
FB230120P001500002021-07-29 2:32PM EDT150.002.171.352.630.00-501,12043.79%
FB230120P001550002021-07-23 12:53PM EDT155.002.491.644.200.00-1049246.94%
FB230120P001600002021-07-30 1:58PM EDT160.002.922.353.05+0.20+7.35%3801,89442.19%
FB230120P001650002021-07-28 12:04PM EDT165.003.152.025.050.00-170645.89%
FB230120P001700002021-07-30 2:29PM EDT170.003.632.293.70+0.33+10.00%21899441.14%
FB230120P001750002021-07-23 9:33AM EDT175.003.732.676.100.00-149345.05%
FB230120P001800002021-07-29 3:23PM EDT180.004.103.006.600.00-5221,51444.50%
FB230120P001850002021-07-15 3:11PM EDT185.004.653.357.150.00-31,30444.01%
FB230120P001900002021-07-29 10:43AM EDT190.005.003.807.850.00-101,21943.71%
FB230120P001950002021-07-22 3:19PM EDT195.006.004.808.500.00-102,40643.28%
FB230120P002000002021-07-30 2:25PM EDT200.006.584.609.00+0.39+6.30%12,87442.58%
FB230120P002100002021-07-23 2:53PM EDT210.007.007.6010.500.00-51,78541.79%
FB230120P002200002021-07-29 3:12PM EDT220.008.957.0012.000.00-261,79340.83%
FB230120P002300002021-07-30 2:51PM EDT230.0011.088.5011.10+0.48+4.53%299536.98%
FB230120P002350002021-07-23 3:45PM EDT235.0010.559.5014.500.00-239139.41%
FB230120P002400002021-07-29 3:40PM EDT240.0012.4510.5015.500.00-140639.04%
FB230120P002450002021-07-27 1:54PM EDT245.0013.3511.5015.300.00-127337.44%
FB230120P002500002021-07-30 1:41PM EDT250.0014.8212.5017.40+0.32+2.21%793,66438.10%
FB230120P002550002021-07-30 1:51PM EDT255.0016.0215.9017.65+0.62+4.03%11,77136.93%
FB230120P002600002021-07-30 2:17PM EDT260.0017.4515.0018.85+1.95+12.58%1221,29336.62%
FB230120P002650002021-07-30 2:52PM EDT265.0018.9018.3520.20+0.80+4.42%541936.40%
FB230120P002700002021-07-30 1:39PM EDT270.0019.6019.7022.45+0.55+2.89%2221,45736.88%
FB230120P002750002021-07-29 1:27PM EDT275.0020.7919.0024.000.00-221,22636.70%
FB230120P002800002021-07-30 2:19PM EDT280.0022.8022.5525.00+0.50+2.24%12,93136.05%
FB230120P002850002021-07-29 3:58PM EDT285.0023.8024.1024.800.00-244734.46%
FB230120P002900002021-07-30 10:24AM EDT290.0025.3025.6528.50+0.30+1.20%597135.79%
FB230120P002950002021-07-30 9:44AM EDT295.0027.1025.5030.00+0.04+0.15%81,25935.40%
FB230120P003000002021-07-30 2:31PM EDT300.0029.6029.1032.00+0.78+2.71%1,0862,97135.34%
FB230120P003050002021-07-28 12:35PM EDT305.0030.8529.0032.90+2.69+9.55%152834.47%
FB230120P003100002021-07-29 3:56PM EDT310.0032.4532.8035.500.00-272234.73%
FB230120P003150002021-07-28 11:23AM EDT315.0033.2833.0037.400.00-164834.46%
FB230120P003200002021-07-30 10:49AM EDT320.0036.2535.0039.45-0.10-0.28%101,37634.26%
FB230120P003250002021-07-30 10:18AM EDT325.0038.8037.0040.75+0.85+2.24%143233.53%
FB230120P003300002021-07-29 12:56PM EDT330.0040.2539.0043.30-0.35-0.86%11,76533.57%
FB230120P003350002021-07-23 3:48PM EDT335.0039.6643.3546.500.00-552433.96%
FB230120P003400002021-07-30 10:50AM EDT340.0045.0044.0047.90-0.50-1.10%41,59233.20%
FB230120P003450002021-07-30 3:35PM EDT345.0049.0248.1050.90+1.42+2.98%531633.38%
FB230120P003500002021-07-30 1:41PM EDT350.0050.6248.5051.60+0.66+1.32%5827532.14%
FB230120P003550002021-07-30 3:35PM EDT355.0054.1451.5056.00+1.59+3.03%3617733.06%
FB230120P003600002021-07-30 2:56PM EDT360.0056.6554.0059.00+1.10+1.98%5353833.11%
FB230120P003650002021-07-29 11:14AM EDT365.0057.4756.5061.450.00-113632.80%
FB230120P003700002021-07-30 2:00PM EDT370.0061.7561.6064.50+1.29+2.13%336432.81%
FB230120P003750002021-07-28 3:12PM EDT375.0065.2564.4567.00+7.40+12.79%67732.45%
FB230120P003800002021-07-30 3:53PM EDT380.0067.8567.0570.00+1.60+2.42%67632.36%
FB230120P003850002021-07-28 11:48AM EDT385.0065.0070.4073.000.00-67932.22%
FB230120P003900002021-07-27 12:01PM EDT390.0069.4171.0076.000.00-13532.05%
FB230120P003950002021-06-29 12:42PM EDT395.0081.1075.1576.050.00-301430.13%
FB230120P004000002021-07-29 12:20PM EDT400.0077.6577.5082.500.00-569631.89%
FB230120P004050002021-07-09 2:26PM EDT405.0087.7081.0085.500.00-25031.62%
FB230120P004100002021-06-14 10:14AM EDT410.00101.5091.0592.400.00-639033.59%
FB230120P004150002021-06-29 9:32AM EDT415.0092.5086.3089.500.00-35629.78%
FB230120P004200002021-07-27 10:37AM EDT420.0088.6591.0096.000.00-119831.47%
FB230120P004250002021-06-29 10:39AM EDT425.00101.9593.7594.800.00-4728.51%
FB230120P004300002021-06-22 1:52PM EDT430.00113.10103.15103.950.00-24131.79%
FB230120P004350002021-07-29 12:32PM EDT435.00102.38101.50106.500.00-107931.04%
FB230120P004400002021-07-29 12:32PM EDT440.00106.02105.50110.000.00-1010730.83%
FB230120P004450002021-06-29 10:55AM EDT445.00116.25108.45109.700.00-42428.16%
FB230120P004500002021-07-30 12:03PM EDT450.00114.47113.00118.00-5.83-4.85%443430.94%
FB230120P004600002021-05-11 12:25PM EDT460.00164.00141.20143.000.00-1110841.48%
FB230120P004700002021-06-29 1:44PM EDT470.00135.75129.05130.100.00-24828.16%
FB230120P004800002021-06-14 3:10PM EDT480.00156.30144.50149.300.00-68535.54%
FB230120P004900002021-06-29 2:38PM EDT490.00153.45145.45146.650.00-29327.81%
FB230120P005000002021-07-30 2:31PM EDT500.00157.49155.70156.85+11.97+8.23%2,10817328.98%
FB230120P005100002021-06-28 2:24PM EDT510.00174.80152.05153.500.00-18360.00%
FB230120P005200002021-06-29 2:42PM EDT520.00179.55171.25172.500.00-234527.18%
FB230120P005300002021-07-01 10:48AM EDT530.00189.75181.95183.200.00--2128.71%
FB230120P005400002021-07-30 3:08PM EDT540.00192.37189.00192.20+4.03+2.14%134628.62%
FB230120P005500002021-07-30 1:41PM EDT550.00199.47198.00201.30-17.03-7.87%567128.53%
FB230120P005600002021-07-30 11:05AM EDT560.00208.31207.00212.00-27.47-11.65%712930.04%
FB230120P005700002021-06-29 10:45AM EDT570.00225.50215.00215.950.00-45322.86%
FB230120P005800002021-07-12 2:58PM EDT580.00232.00226.00230.500.00-107029.95%
FB230120P005900002021-07-30 3:08PM EDT590.00238.75235.00238.50+4.13+1.76%13428.21%
FB230120P006000002021-07-26 3:48PM EDT600.00234.22244.50248.000.00-21628.18%
FB230120P007000002021-07-30 2:31PM EDT700.00346.04342.00345.15-2.69-0.77%1,054228.17%