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

268.62 +0.19 (0.07 %)
Fuera de horario: 4:49PM EST

En dinero
Mostrar:ListaCubrir
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB230120C001250002020-11-20 10:22AM EST125.00156.27150.25154.500.00-1023051.84%
FB230120C001300002020-11-20 11:15AM EST130.00151.02145.00150.000.00-116150.47%
FB230120C001350002020-11-05 2:25PM EST135.00171.62141.00146.000.00-617549.87%
FB230120C001400002020-11-09 2:50PM EST140.00149.20137.00142.000.00-529249.22%
FB230120C001450002020-10-30 2:56PM EST145.00131.32133.00138.000.00-407448.53%
FB230120C001500002020-11-20 2:50PM EST150.00135.25129.50134.000.00-39447.80%
FB230120C001550002020-11-20 3:01PM EST155.00131.32125.50130.000.00-94047.04%
FB230120C001600002020-11-11 11:09AM EST160.00131.82121.50126.500.00-11546.84%
FB230120C001650002020-11-06 2:45PM EST165.00117.84118.00122.50-27.12-18.71%1746.01%
FB230120C001700002020-11-20 3:01PM EST170.00120.17114.00119.000.00-122845.69%
FB230120C001750002020-10-30 12:54PM EST175.00111.47110.50115.500.00-4845.31%
FB230120C001800002020-11-19 10:13AM EST180.00112.50107.00112.000.00-34544.89%
FB230120C001850002020-11-18 3:01PM EST185.00112.09103.50108.500.00-31044.41%
FB230120C001900002020-11-20 2:47PM EST190.00107.07100.00105.000.00-13743.90%
FB230120C001950002020-11-02 2:02PM EST195.0094.9097.00101.500.00-21943.35%
FB230120C002000002020-11-23 3:34PM EST200.0097.0093.5098.50-2.90-2.90%2120743.20%
FB230120C002100002020-11-23 11:52AM EST210.0089.0089.1092.50-20.00-18.35%29842.73%
FB230120C002200002020-11-23 9:42AM EST220.0085.0081.5086.50-2.00-2.30%11,74942.08%
FB230120C002300002020-11-23 9:57AM EST230.0079.8076.0081.00-7.20-8.28%145241.64%
FB230120C002350002020-11-23 11:46AM EST235.0074.4773.5078.00-5.28-6.62%44341.17%
FB230120C002400002020-11-23 1:27PM EST240.0072.6071.0075.50-3.90-5.10%211,33641.03%
FB230120C002450002020-11-23 9:36AM EST245.0072.6068.5073.00-16.85-18.84%485640.84%
FB230120C002500002020-11-23 3:18PM EST250.0069.0065.5069.00-2.65-3.70%1241,29239.57%
FB230120C002550002020-11-06 11:34AM EST255.0084.5063.5068.000.00-17140.35%
FB230120C002600002020-11-23 3:06PM EST260.0064.0161.0066.00-2.72-4.08%71,72840.38%
FB230120C002650002020-11-23 12:08PM EST265.0059.7459.0063.50-4.81-7.45%712440.04%
FB230120C002700002020-11-23 2:21PM EST270.0058.3857.5061.50-3.12-5.07%1329340.00%
FB230120C002750002020-11-23 12:37PM EST275.0056.9055.7559.50-2.10-3.56%431339.91%
FB230120C002800002020-11-23 1:18PM EST280.0054.7553.8557.50-2.35-4.12%1021,66039.79%
FB230120C002850002020-11-23 3:27PM EST285.0052.8550.5055.00-1.71-3.13%821439.32%
FB230120C002900002020-11-23 11:59AM EST290.0047.7548.5053.00-5.20-9.82%8733539.13%
FB230120C002950002020-11-23 9:30AM EST295.0050.9046.5051.500.00-115639.23%
FB230120C003000002020-11-23 3:56PM EST300.0046.6145.0049.50-1.54-3.20%261,09638.98%
FB230120C003050002020-11-20 12:50PM EST305.0047.1042.5047.500.00-439038.69%
FB230120C003100002020-11-23 12:20PM EST310.0043.5041.0046.00-1.70-3.76%110838.69%
FB230120C003150002020-11-23 2:45PM EST315.0040.8539.0044.00-7.75-15.95%212138.34%
FB230120C003200002020-11-23 10:09AM EST320.0040.0937.5042.50-2.41-5.67%271238.28%
FB230120C003300002020-11-23 9:41AM EST330.0036.5234.5039.50-0.43-1.16%419338.08%
FB230120C003400002020-11-23 11:35AM EST340.0032.5031.5036.50-3.05-8.58%16,51037.75%
FB230120C003500002020-11-23 1:59PM EST350.0031.2530.4034.00-4.85-13.43%1881137.64%
FB230120C003600002020-11-23 1:40PM EST360.0028.2326.2531.00+0.23+0.82%48337.10%
FB230120C003700002020-11-20 3:58PM EST370.0027.6024.0028.500.00-110336.78%
FB230120C003800002020-11-23 9:33AM EST380.0024.4021.7526.50-1.80-6.87%19336.69%
FB230120C003900002020-11-23 11:39AM EST390.0021.6419.8024.50-1.36-5.91%11136.51%
FB230120C004000002020-11-23 1:35PM EST400.0019.7018.8522.05-1.30-6.19%81,12635.92%
FB230120C004100002020-11-23 11:42AM EST410.0017.7516.0521.00-1.26-6.63%74336.23%
FB230120C004200002020-11-23 2:50PM EST420.0017.0516.0019.50-0.15-0.87%96,91436.15%
FB230120C004300002020-11-23 2:09PM EST430.0015.5013.0518.00-3.49-18.38%2135.99%
FB230120C004400002020-11-23 10:41AM EST440.0014.4011.7516.50-0.30-2.04%25435.75%
FB230120C004600002020-11-20 1:40PM EST460.0012.3010.0013.550.00-225235.05%
FB230120C004800002020-11-23 1:32PM EST480.009.657.7511.55-0.60-5.85%36334.86%
FB230120C005000002020-11-23 1:46PM EST500.008.208.0010.05-0.80-8.89%1451934.88%
FB230120C005200002020-11-16 9:30AM EST520.009.125.058.700.00-111334.85%
FB230120C005400002020-11-23 10:18AM EST540.006.204.057.95-1.15-15.65%11435.29%
FB230120C005600002020-11-23 3:45PM EST560.005.505.106.35-0.20-3.51%5855634.54%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB230120P001250002020-11-23 11:47AM EST125.006.003.856.10-0.15-2.44%2849542.87%
FB230120P001300002020-11-23 11:02AM EST130.006.605.506.80-2.29-25.76%247342.37%
FB230120P001350002020-11-19 9:32AM EST135.007.505.358.700.00-508743.85%
FB230120P001400002020-11-20 1:54PM EST140.007.856.209.900.00-120043.88%
FB230120P001450002020-10-14 2:49PM EST145.0011.106.8011.300.00-6344.06%
FB230120P001500002020-11-13 11:04AM EST150.0010.868.4011.600.00-35642.61%
FB230120P001550002020-11-11 11:17AM EST155.0012.009.2012.900.00-127742.49%
FB230120P001600002020-11-20 2:31PM EST160.0012.0010.4013.950.00-266041.98%
FB230120P001650002020-11-06 12:30PM EST165.0013.2411.6515.150.00-45141.59%
FB230120P001700002020-11-10 3:54PM EST170.0015.9612.7516.600.00-19430041.42%
FB230120P001750002020-11-20 10:17AM EST175.0016.3414.1517.900.00-210741.02%
FB230120P001800002020-11-20 11:32AM EST180.0017.7015.8519.300.00-547340.66%
FB230120P001850002020-11-09 3:47PM EST185.0019.7217.1020.850.00-1740.40%
FB230120P001900002020-11-23 12:16PM EST190.0020.7818.8022.35+0.58+2.87%2008340.03%
FB230120P001950002020-11-19 1:37PM EST195.0021.5520.4024.050.00-8711139.79%
FB230120P002000002020-11-20 3:58PM EST200.0023.5022.2525.150.00-251638.97%
FB230120P002100002020-11-10 3:55PM EST210.0029.0025.7529.650.00-555439.16%
FB230120P002200002020-11-17 11:12AM EST220.0030.8029.8533.000.00-351238.18%
FB230120P002300002020-11-12 11:34AM EST230.0036.0034.1537.800.00-4140838.14%
FB230120P002350002020-11-23 3:48PM EST235.0038.0036.0540.10+0.10+0.26%410737.96%
FB230120P002400002020-11-23 11:21AM EST240.0041.4038.6542.45+1.45+3.63%16837.76%
FB230120P002450002020-11-20 2:23PM EST245.0042.0541.0044.800.00-24537.53%
FB230120P002500002020-11-20 3:56PM EST250.0045.0043.0047.300.00-2183037.35%
FB230120P002550002020-11-20 1:10PM EST255.0047.5045.9049.800.00-43937.13%
FB230120P002600002020-11-20 3:54PM EST260.0050.0048.7053.000.00-511137.34%
FB230120P002650002020-11-20 3:19PM EST265.0052.6051.1055.500.00-163437.04%
FB230120P002700002020-11-20 12:22PM EST270.0055.6553.5056.800.00-223735.91%
FB230120P002750002020-11-19 3:16PM EST275.0057.5056.5061.000.00-11836.64%
FB230120P002800002020-11-17 11:01AM EST280.0060.2059.6064.000.00-65073536.54%
FB230120P002850002020-11-13 12:18PM EST285.0063.5062.3067.000.00-23436.41%
FB230120P002900002020-11-10 11:18AM EST290.0071.8065.0070.000.00-1836.24%
FB230120P002950002020-11-05 3:06PM EST295.0070.3968.0073.000.00-11736.03%
FB230120P003000002020-11-23 1:44PM EST300.0074.0371.5076.00+3.33+4.71%231435.79%
FB230120P003100002020-10-21 8:54AM EST310.0080.200.000.000.00--00.00%
FB230120P003150002020-11-05 3:06PM EST315.0082.1581.0085.500.00-1135.17%
FB230120P003200002020-09-28 2:37PM EST320.0098.2392.9096.100.00-2339.62%
FB230120P003300002020-11-04 1:07PM EST330.0088.0191.0095.500.00--034.56%
FB230120P003400002020-11-04 1:07PM EST340.0094.8998.00102.500.00-4234.20%
FB230120P003600002020-11-23 1:44PM EST360.00115.24112.50117.50+12.24+11.88%4133.78%
FB230120P003800002020-10-01 8:46AM EST380.00139.95136.55141.500.00-1039.06%
FB230120P004000002020-10-23 12:36PM EST400.00144.60143.50148.000.00-1226031.82%
FB230120P004100002020-10-29 2:36PM EST410.00152.20152.50157.500.00--132.48%
FB230120P004200002020-11-23 1:44PM EST420.00163.38161.00166.00+4.88+3.08%2232.27%
FB230120P004600002020-10-30 12:37PM EST460.00207.80196.15201.000.00-2131.35%
FB230120P004800002020-10-29 2:21PM EST480.00210.49214.50219.500.00-2631.34%
FB230120P005000002020-10-27 11:05AM EST500.00226.47233.00238.000.00-21531.05%
FB230120P005400002020-10-29 2:15PM EST540.00264.95271.00276.000.00--530.88%
FB230120P005600002020-11-10 3:48PM EST560.00288.25290.50295.500.00-110631.24%