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
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB230120C001000002021-10-22 3:46PM EDT100.00224.45224.50229.50-1.05-0.47%21,34563.11%
FB230120C001050002021-10-20 12:43PM EDT105.00238.05219.50224.500.00-294460.67%
FB230120C001100002021-10-14 3:54PM EDT110.00220.70215.00220.000.00-172860.71%
FB230120C001150002021-10-11 3:16PM EDT115.00215.00210.00215.000.00-476258.42%
FB230120C001200002021-10-22 2:47PM EDT120.00205.00205.50210.50-18.65-8.34%427258.24%
FB230120C001250002021-10-04 11:29AM EDT125.00204.98200.50205.500.00-157156.08%
FB230120C001300002021-10-15 12:42PM EDT130.00197.42196.00201.000.00-232055.76%
FB230120C001350002021-10-04 10:28AM EDT135.00197.40191.00196.000.00-228853.72%
FB230120C001400002021-10-19 3:53PM EDT140.00203.45186.50191.500.00-234053.29%
FB230120C001450002021-10-04 3:27PM EDT145.00183.15182.05186.950.00-156052.76%
FB230120C001500002021-10-22 12:58PM EDT150.00178.05177.00182.00-18.00-9.18%81,12750.84%
FB230120C001550002021-10-05 11:46AM EDT155.00181.52172.50177.500.00-223050.26%
FB230120C001600002021-10-13 9:53AM EDT160.00171.55168.00173.000.00-6033854.97%
FB230120C001650002021-10-11 9:30AM EDT165.00169.70163.50168.500.00-240253.97%
FB230120C001700002021-10-22 2:15PM EDT170.00159.00159.00164.00+1.70+1.08%169552.95%
FB230120C001750002021-09-22 2:03PM EDT175.00174.30154.50159.500.00-233051.93%
FB230120C001800002021-09-23 10:22AM EDT180.00176.20150.00155.000.00-131450.89%
FB230120C001850002021-10-15 3:44PM EDT185.00147.05145.50150.500.00-251949.85%
FB230120C001900002021-10-22 12:14PM EDT190.00141.70141.50146.00-5.80-3.93%1113348.80%
FB230120C001950002021-10-08 3:46PM EDT195.00144.95137.00142.000.00-154948.47%
FB230120C002000002021-10-22 3:51PM EDT200.00133.25133.50137.50-17.25-11.46%2487,48947.37%
FB230120C002100002021-10-22 11:25AM EDT210.00124.55125.05128.95-17.45-12.29%571245.76%
FB230120C002200002021-10-22 3:01PM EDT220.00115.50117.00121.00-17.20-12.96%107,31844.76%
FB230120C002300002021-10-22 3:31PM EDT230.00108.66109.00113.00-15.46-12.46%131,87543.52%
FB230120C002350002021-10-22 1:12PM EDT235.00105.29105.00109.50-14.53-12.13%737243.37%
FB230120C002400002021-10-22 3:57PM EDT240.00103.00101.50104.15+2.45+2.44%111,54741.27%
FB230120C002450002021-10-22 12:58PM EDT245.0097.7897.50101.50+0.68+0.70%847141.90%
FB230120C002500002021-10-22 1:52PM EDT250.0093.5094.0098.00-15.50-14.22%142,08941.59%
FB230120C002550002021-10-22 2:42PM EDT255.0089.5090.5094.50-15.08-14.42%1128841.23%
FB230120C002600002021-10-22 3:52PM EDT260.0086.9587.0091.00-15.05-14.75%572,23440.81%
FB230120C002650002021-10-22 2:52PM EDT265.0082.7083.5087.50-14.95-15.31%248340.36%
FB230120C002700002021-10-22 3:56PM EDT270.0081.6680.0084.00-12.28-13.07%3161,05739.85%
FB230120C002750002021-10-22 12:33PM EDT275.0076.4576.5580.95-13.75-15.24%11084139.68%
FB230120C002800002021-10-22 3:46PM EDT280.0073.2873.5077.50-14.43-16.45%704,00339.12%
FB230120C002850002021-10-22 3:11PM EDT285.0069.6570.0074.50-14.20-16.93%1175138.88%
FB230120C002900002021-10-22 3:58PM EDT290.0068.7567.0071.50-10.95-13.74%2680338.59%
FB230120C002950002021-10-21 10:01AM EDT295.0077.0064.0568.450.00-166238.22%
FB230120C003000002021-10-22 3:58PM EDT300.0063.1061.9064.50-11.90-15.87%2244,71837.12%
FB230120C003050002021-10-22 3:01PM EDT305.0058.4058.5063.00-13.15-18.38%31,05937.80%
FB230120C003100002021-10-22 3:01PM EDT310.0055.7555.5060.00-9.50-14.56%41,40737.32%
FB230120C003150002021-10-22 3:37PM EDT315.0053.5952.5057.50-9.91-15.61%131,48737.15%
FB230120C003200002021-10-22 3:47PM EDT320.0050.9551.0055.00-11.15-17.95%2132,80536.93%
FB230120C003250002021-10-22 3:59PM EDT325.0049.9848.3052.50-8.67-14.78%23044236.67%
FB230120C003300002021-10-22 3:47PM EDT330.0046.6045.5050.00-10.50-18.39%18991536.35%
FB230120C003350002021-10-22 3:47PM EDT335.0044.1343.5547.95-10.87-19.76%2964536.31%
FB230120C003400002021-10-22 3:29PM EDT340.0041.9041.1045.50-10.90-20.64%2078,36835.93%
FB230120C003450002021-10-22 3:31PM EDT345.0039.8839.0543.45-9.72-19.60%4745735.79%
FB230120C003500002021-10-22 3:56PM EDT350.0038.9837.0041.50-8.92-18.62%2234,22835.67%
FB230120C003550002021-10-22 11:16AM EDT355.0036.2535.0039.50-9.18-20.21%661935.47%
FB230120C003600002021-10-22 3:55PM EDT360.0035.3033.5038.00-7.90-18.29%601,91235.58%
FB230120C003650002021-10-22 3:11PM EDT365.0032.1131.5034.55-9.04-21.97%2764134.28%
FB230120C003700002021-10-22 3:00PM EDT370.0030.4030.0034.50-6.35-17.28%501,84335.30%
FB230120C003750002021-10-22 3:43PM EDT375.0029.4028.0032.50-7.75-20.86%41,06334.92%
FB230120C003800002021-10-22 3:58PM EDT380.0028.7027.4531.00-6.67-18.86%863,15734.86%
FB230120C003850002021-10-22 11:34AM EDT385.0026.0825.0029.50-5.04-16.20%664134.74%
FB230120C003900002021-10-22 1:35PM EDT390.0025.0723.5028.50-6.92-21.63%2365734.95%
FB230120C003950002021-10-22 11:34AM EDT395.0023.5022.5027.00-6.85-22.57%133734.76%
FB230120C004000002021-10-22 3:59PM EDT400.0023.2322.0025.50-5.56-19.31%5797,23734.53%
FB230120C004050002021-10-22 10:29AM EDT405.0022.0820.0522.45-4.40-16.62%509833.10%
FB230120C004100002021-10-22 3:37PM EDT410.0020.1520.0521.30-5.45-21.29%2348533.03%
FB230120C004150002021-10-22 12:04PM EDT415.0019.0717.5020.20-5.23-21.52%623932.96%
FB230120C004200002021-10-22 3:58PM EDT420.0018.7016.5020.20-4.56-19.60%856,66033.72%
FB230120C004250002021-10-22 2:40PM EDT425.0016.9115.5019.50-4.34-20.42%3253833.90%
FB230120C004300002021-10-22 3:59PM EDT430.0016.9314.5019.50-3.99-19.07%331,15634.63%
FB230120C004350002021-10-22 12:24PM EDT435.0015.2013.5018.00-3.30-17.84%151234.12%
FB230120C004400002021-10-22 3:58PM EDT440.0015.1013.0017.50-2.90-16.11%671,46434.39%
FB230120C004450002021-10-12 12:38PM EDT445.0013.8512.0516.400.00-124134.13%
FB230120C004500002021-10-22 3:59PM EDT450.0013.6011.1016.00-2.30-14.47%7181134.43%
FB230120C004600002021-10-22 3:42PM EDT460.0011.9010.0015.00-2.65-18.21%442,49934.81%
FB230120C004700002021-10-22 1:54PM EDT470.0010.708.5013.50-0.50-4.46%12138034.64%
FB230120C004800002021-10-22 2:23PM EDT480.009.617.5512.50-2.79-22.50%51,51734.83%
FB230120C004900002021-10-14 9:39AM EDT490.007.706.5011.000.00-1019034.42%
FB230120C005000002021-10-22 3:44PM EDT500.008.007.9010.50-2.20-21.57%1628,29234.94%
FB230120C005100002021-10-22 12:30PM EDT510.007.155.5010.00-1.90-20.99%128135.40%
FB230120C005200002021-10-22 3:59PM EDT520.006.805.507.15-1.00-12.82%192,64733.03%
FB230120C005300002021-10-22 2:11PM EDT530.006.005.507.15+0.70+13.21%4552433.92%
FB230120C005400002021-10-22 2:11PM EDT540.005.503.107.15-1.20-17.91%72,83634.78%
FB230120C005500002021-10-22 2:50PM EDT550.004.955.006.00-1.14-18.72%1116234.07%
FB230120C005600002021-10-22 3:54PM EDT560.004.754.307.15-1.05-18.10%15531,52436.45%
FB230120C005700002021-10-21 3:01PM EDT570.005.402.037.000.00-4626237.05%
FB230120C005800002021-10-22 9:46AM EDT580.004.151.534.40-0.60-12.63%322733.89%
FB230120C005900002021-10-22 2:12PM EDT590.003.701.524.40-0.70-15.91%3423934.61%
FB230120C006000002021-10-22 3:59PM EDT600.003.603.306.00-0.50-12.20%1,5861,10837.89%
FB230120C006500002021-10-22 3:55PM EDT650.002.522.205.00-0.30-10.64%293,09239.65%
FB230120C007000002021-10-22 2:59PM EDT700.001.801.703.45-0.39-17.81%223,07039.60%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB230120P001000002021-10-22 3:46PM EDT100.001.020.891.10+0.12+13.33%122,28053.88%
FB230120P001050002021-10-22 3:05PM EDT105.001.171.021.18+0.17+17.00%172252.65%
FB230120P001100002021-10-22 3:20PM EDT110.001.280.561.45-0.11-7.91%25470453.10%
FB230120P001150002021-10-12 11:18AM EDT115.001.610.001.580.00-2563751.88%
FB230120P001200002021-10-22 2:07PM EDT120.001.700.802.01+0.40+30.77%440852.25%
FB230120P001250002021-10-22 12:11PM EDT125.001.910.141.95+0.31+19.37%41,04150.00%
FB230120P001300002021-10-22 11:37AM EDT130.002.151.982.44+0.39+22.16%41,14150.35%
FB230120P001350002021-10-19 9:30AM EDT135.002.001.505.000.00-149651.59%
FB230120P001400002021-10-22 10:38AM EDT140.002.671.132.74+0.42+18.67%1097747.86%
FB230120P001450002021-10-12 10:32AM EDT145.003.220.535.500.00-198154.44%
FB230120P001500002021-10-22 3:18PM EDT150.003.352.753.40+0.61+22.26%21,12046.58%
FB230120P001550002021-10-07 3:30PM EDT155.003.552.116.000.00-1055551.78%
FB230120P001600002021-10-22 3:46PM EDT160.004.102.374.20-0.15-3.53%81,77845.46%
FB230120P001650002021-10-15 3:48PM EDT165.004.253.507.000.00-1871850.24%
FB230120P001700002021-10-22 12:10PM EDT170.004.952.526.00+0.90+22.22%11,26846.33%
FB230120P001750002021-10-22 1:49PM EDT175.005.503.057.05+1.10+25.00%10254246.75%
FB230120P001800002021-10-22 10:04AM EDT180.005.903.558.50+0.90+18.00%21,74747.69%
FB230120P001850002021-10-21 11:02AM EDT185.005.404.108.250.00-21,00345.51%
FB230120P001900002021-10-22 2:45PM EDT190.007.184.559.50+1.26+21.28%11,45945.87%
FB230120P001950002021-10-22 10:37AM EDT195.007.655.0510.00+1.25+19.53%12,46344.94%
FB230120P002000002021-10-22 2:00PM EDT200.008.606.008.85+1.51+21.30%1624,51841.49%
FB230120P002100002021-10-22 2:47PM EDT210.0010.057.5012.00+1.60+18.93%182,99742.73%
FB230120P002200002021-10-22 3:21PM EDT220.0011.9011.3513.05+2.20+22.68%692,29540.76%
FB230120P002300002021-10-22 3:59PM EDT230.0013.6512.5016.00+2.45+21.87%221,11540.91%
FB230120P002350002021-10-22 3:38PM EDT235.0015.0012.0017.00+0.67+4.68%3085540.34%
FB230120P002400002021-10-22 3:50PM EDT240.0016.2013.5017.00+2.67+19.73%10562338.67%
FB230120P002450002021-10-22 12:27PM EDT245.0017.4015.8019.50+2.88+19.83%61,39239.56%
FB230120P002500002021-10-22 3:45PM EDT250.0018.7817.0518.85+3.39+22.03%465,41037.24%
FB230120P002550002021-10-22 2:16PM EDT255.0020.2217.0022.00+4.22+26.37%162,79238.58%
FB230120P002600002021-10-22 3:51PM EDT260.0021.6518.5022.00+4.00+22.66%3382,76936.88%
FB230120P002650002021-10-22 3:37PM EDT265.0023.1020.0025.00+3.90+20.31%52,10537.86%
FB230120P002700002021-10-22 3:46PM EDT270.0024.7721.5024.50+4.17+20.24%3,2802,44535.71%
FB230120P002750002021-10-22 12:54PM EDT275.0026.2823.5028.50+4.53+20.83%82,07937.35%
FB230120P002800002021-10-22 3:00PM EDT280.0028.6525.0030.00+5.16+21.97%1014,11436.81%
FB230120P002850002021-10-22 2:48PM EDT285.0030.3027.0032.00+5.05+20.00%2021,01736.62%
FB230120P002900002021-10-22 12:30PM EDT290.0032.0529.0032.30+4.90+18.05%291,48635.06%
FB230120P002950002021-10-20 9:48AM EDT295.0028.6431.0035.500.00-11,52935.70%
FB230120P003000002021-10-22 3:55PM EDT300.0035.8233.0036.50+5.33+17.48%3475,05234.61%
FB230120P003050002021-10-22 3:02PM EDT305.0039.0035.0040.00+7.03+21.99%1566335.33%
FB230120P003100002021-10-22 3:59PM EDT310.0039.6238.1042.00+5.37+15.68%581,16734.88%
FB230120P003150002021-10-22 2:24PM EDT315.0043.5240.0044.50+7.07+19.40%191,47934.74%
FB230120P003200002021-10-22 3:51PM EDT320.0045.7142.5047.00+7.11+18.42%682,08834.55%
FB230120P003250002021-10-22 1:32PM EDT325.0048.2045.0049.50+7.70+19.01%892,26134.30%
FB230120P003300002021-10-22 3:26PM EDT330.0050.7048.5552.00+7.70+17.91%442,74234.01%
FB230120P003350002021-10-22 3:16PM EDT335.0053.8050.0055.00+8.60+19.03%661534.01%
FB230120P003400002021-10-22 3:33PM EDT340.0056.3053.0057.50+8.45+17.66%1065,22233.61%
FB230120P003450002021-10-22 3:17PM EDT345.0059.4556.0060.50+9.15+18.19%475433.51%
FB230120P003500002021-10-22 3:56PM EDT350.0061.5059.0063.50+8.85+16.81%1972933.36%
FB230120P003550002021-10-21 11:45AM EDT355.0055.7562.0066.500.00-147233.16%
FB230120P003600002021-10-20 10:26AM EDT360.0057.8565.0069.500.00-51,08532.91%
FB230120P003650002021-10-22 3:16PM EDT365.0072.2568.0572.45+10.96+17.88%434232.57%
FB230120P003700002021-10-22 3:12PM EDT370.0075.7671.5076.00+11.31+17.55%241,49332.61%
FB230120P003750002021-10-22 3:47PM EDT375.0079.0075.0079.50+11.56+17.14%1516932.57%
FB230120P003800002021-10-22 1:33PM EDT380.0081.8378.5082.50+11.53+16.40%1063932.12%
FB230120P003850002021-10-18 9:39AM EDT385.0079.7982.0086.500.00-341332.35%
FB230120P003900002021-10-20 10:27AM EDT390.0076.9085.5090.000.00-231532.17%
FB230120P003950002021-10-20 10:39AM EDT395.0079.8089.0094.000.00-116732.32%
FB230120P004000002021-10-22 9:58AM EDT400.0095.0693.0097.00+10.67+12.64%11,80431.68%
FB230120P004050002021-10-15 3:01PM EDT405.0097.6096.50101.000.00-112631.74%
FB230120P004100002021-10-22 10:07AM EDT410.00103.59100.50105.00+8.05+8.43%641931.77%
FB230120P004150002021-10-07 2:08PM EDT415.0099.10104.50109.000.00-296831.75%
FB230120P004200002021-10-07 1:49PM EDT420.00102.04108.55112.500.00-1320531.30%
FB230120P004250002021-10-22 1:58PM EDT425.00116.98112.50117.00-1.37-1.16%15031.62%
FB230120P004300002021-09-24 2:56PM EDT430.0096.70116.50121.000.00-35031.49%
FB230120P004350002021-09-14 12:40PM EDT435.0089.70120.10122.750.00-213129.34%
FB230120P004400002021-10-06 10:19AM EDT440.00121.25125.00129.000.00-219031.11%
FB230120P004450002021-10-20 2:57PM EDT445.00118.20129.00133.500.00-423731.31%
FB230120P004500002021-10-22 9:57AM EDT450.00135.61133.50137.50+0.96+0.71%237931.02%
FB230120P004600002021-09-14 12:51PM EDT460.00107.85140.90144.500.00-815029.26%
FB230120P004700002021-10-22 10:08AM EDT470.00154.55151.05155.95+6.60+4.46%1113931.87%
FB230120P004800002021-10-14 11:34AM EDT480.00158.50160.00164.000.00-612030.91%
FB230120P004900002021-10-13 10:11AM EDT490.00169.75169.05173.450.00-813131.33%
FB230120P005000002021-10-22 1:42PM EDT500.00181.56178.00182.50+16.01+9.67%392,96331.19%
FB230120P005100002021-10-22 10:07AM EDT510.00190.95187.50192.00+3.30+1.76%56131.51%
FB230120P005200002021-10-22 10:07AM EDT520.00200.35197.00202.00+26.25+15.08%636432.42%
FB230120P005300002021-09-08 11:03AM EDT530.00164.10199.75202.450.00-151250.00%
FB230120P005400002021-09-08 11:03AM EDT540.00172.90209.25212.400.00-35300.00%
FB230120P005500002021-09-08 11:03AM EDT550.00181.75219.75222.650.00-181490.00%
FB230120P005600002021-09-30 10:09AM EDT560.00221.00235.00240.000.00-214932.87%
FB230120P005700002021-08-25 5:32PM EDT570.00211.90217.00222.000.00-4590.00%
FB230120P005800002021-09-14 12:41PM EDT580.00208.90254.25258.400.00-27131.43%
FB230120P005900002021-09-15 9:34AM EDT590.00221.13264.00268.350.00-102832.02%
FB230120P006000002021-09-28 2:38PM EDT600.00257.91274.00279.000.00-137034.00%
FB230120P006500002021-10-22 1:42PM EDT650.00326.87323.50328.50+10.94+3.46%2488536.18%
FB230120P007000002021-10-22 11:37AM EDT700.00378.50373.00378.00+7.11+1.91%379637.84%