U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
340.78+0.79 (+0.23%)
Al cierre: 4:00p.m. EDT
340.67 -0.11 (-0.03%)
Fuera de horario: 04:03PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB230616C001500002021-10-15 3:52PM EDT150.00181.00194.60199.500.00-35753.78%
FB230616C001550002021-10-12 1:03PM EDT155.00172.00190.10194.500.00-33851.97%
FB230616C001600002021-10-20 2:35PM EDT160.00187.70185.65190.00+17.20+10.09%417051.07%
FB230616C001650002021-10-20 11:47AM EDT165.00184.46181.85185.50+11.58+6.70%27450.16%
FB230616C001700002021-10-20 1:30PM EDT170.00178.13176.60181.30-0.87-0.49%210449.71%
FB230616C001750002021-10-20 1:32PM EDT175.00173.49172.20176.35+17.49+11.21%27048.11%
FB230616C001800002021-10-13 11:43AM EDT180.00153.25167.65172.200.00-25347.70%
FB230616C001850002021-10-20 3:18PM EDT185.00165.91163.70168.30+12.71+8.30%46947.57%
FB230616C001900002021-10-20 9:59AM EDT190.00159.00159.35163.65-3.00-1.85%114146.41%
FB230616C001950002021-10-19 12:24PM EDT195.00155.30155.05159.200.00-15045.51%
FB230616C002000002021-10-19 3:20PM EDT200.00151.28151.65155.350.00-221845.33%
FB230616C002100002021-10-20 3:19PM EDT210.00145.42143.65145.40+1.87+1.30%217142.30%
FB230616C002200002021-10-15 9:41AM EDT220.00123.48135.10138.250.00-110042.32%
FB230616C002300002021-10-15 3:34PM EDT230.00113.65127.40130.000.00-27641.02%
FB230616C002400002021-10-11 3:36PM EDT240.00108.98119.65122.800.00-66640.58%
FB230616C002500002021-10-20 2:04PM EDT250.00113.27111.50115.30+0.14+0.12%32,38239.71%
FB230616C002600002021-10-18 12:38PM EDT260.00101.80105.30108.150.00-212238.99%
FB230616C002700002021-10-18 10:15AM EDT270.0090.0098.80101.350.00-111838.39%
FB230616C002800002021-10-20 3:42PM EDT280.0093.2092.1095.10+0.05+0.05%19338.03%
FB230616C002900002021-10-06 1:32PM EDT290.0080.4785.9588.050.00-126036.97%
FB230616C003000002021-10-20 1:39PM EDT300.0080.4579.5582.05+3.95+5.16%373036.49%
FB230616C003050002021-10-20 10:17AM EDT305.0078.0075.5079.35+3.60+4.84%19436.39%
FB230616C003100002021-10-20 9:44AM EDT310.0075.3073.0577.05+6.30+9.13%115836.50%
FB230616C003150002021-10-19 11:23AM EDT315.0070.5270.0073.500.00-514135.78%
FB230616C003200002021-10-20 11:12AM EDT320.0069.3068.0571.15+0.80+1.17%339235.78%
FB230616C003250002021-10-20 1:09PM EDT325.0066.4765.5568.90+0.02+0.03%2015135.80%
FB230616C003300002021-10-20 12:31PM EDT330.0065.5063.5565.65+6.20+10.46%847635.18%
FB230616C003350002021-10-20 11:32AM EDT335.0062.0561.0063.10+0.65+1.06%15023634.95%
FB230616C003400002021-10-20 1:37PM EDT340.0059.6258.9561.05+0.62+1.05%1534534.98%
FB230616C003450002021-10-20 1:31PM EDT345.0056.7056.6058.85-0.70-1.22%213934.88%
FB230616C003500002021-10-20 10:28AM EDT350.0054.8054.3557.00+0.22+0.40%51,07034.95%
FB230616C003550002021-10-20 12:18PM EDT355.0053.1051.9054.65+8.50+19.06%114134.70%
FB230616C003600002021-10-19 12:38PM EDT360.0051.0049.9051.600.00-242834.01%
FB230616C003650002021-10-19 9:48AM EDT365.0046.8247.5049.600.00-520733.89%
FB230616C003700002021-10-20 3:23PM EDT370.0047.0045.6547.55+0.60+1.29%139433.72%
FB230616C003750002021-10-20 2:27PM EDT375.0044.0042.5545.45+4.50+11.39%667733.48%
FB230616C003800002021-10-19 1:43PM EDT380.0043.2042.1543.450.00-51,53833.26%
FB230616C003850002021-10-19 12:16PM EDT385.0041.0039.0542.400.00-26533.56%
FB230616C003900002021-10-12 10:06AM EDT390.0031.2537.0041.000.00-1412033.63%
FB230616C003950002021-10-15 2:35PM EDT395.0029.8936.6539.550.00-544133.64%
FB230616C004000002021-10-20 1:09PM EDT400.0036.0034.1037.55+1.60+4.65%51,63033.31%
FB230616C004050002021-10-05 12:08PM EDT405.0031.1233.7536.300.00-611833.37%
FB230616C004100002021-10-11 12:12PM EDT410.0027.7232.2034.850.00-552233.30%
FB230616C004150002021-10-11 12:12PM EDT415.0026.4030.7533.500.00-516033.25%
FB230616C004200002021-10-19 9:30AM EDT420.0028.2029.7032.400.00-11,68933.33%
FB230616C004250002021-10-15 2:07PM EDT425.0020.6028.1031.250.00-25433.35%
FB230616C004300002021-10-14 10:20AM EDT430.0023.0026.6029.900.00-1116833.23%
FB230616C004350002021-10-13 9:54AM EDT435.0021.0525.7028.700.00-417233.17%
FB230616C004400002021-10-19 1:15PM EDT440.0025.9024.7527.750.00-115533.24%
FB230616C004450002021-10-19 1:33PM EDT445.0024.8523.6526.500.00-261933.10%
FB230616C004500002021-10-19 3:24PM EDT450.0023.2521.5025.400.00-1,1892,39633.03%
FB230616C004600002021-10-19 2:00PM EDT460.0021.6320.0023.250.00-17232.84%
FB230616C004700002021-09-15 12:51PM EDT470.0031.7813.4516.450.00-22929.36%
FB230616C004800002021-10-15 10:53AM EDT480.0013.9316.9019.200.00-163432.34%
FB230616C004900002021-09-27 12:21PM EDT490.0012.9515.0517.400.00-147532.09%
FB230616C005000002021-10-18 1:20PM EDT500.0012.8514.8015.850.00-1140031.93%
FB230616C005100002021-10-20 9:45AM EDT510.0013.9512.6514.95+3.45+32.86%1011632.18%
FB230616C005200002021-10-15 9:50AM EDT520.009.9911.7514.150.00-114832.45%
FB230616C005300002021-10-15 2:59PM EDT530.008.9110.4512.750.00-4729932.18%
FB230616C005400002021-09-28 1:05PM EDT540.009.859.9011.950.00-613232.33%
FB230616C005500002021-10-19 10:56AM EDT550.009.849.6510.350.00-17431.71%
FB230616C005600002021-10-04 9:44AM EDT560.007.598.7510.550.00-113932.65%
FB230616C005700002021-10-13 9:50AM EDT570.006.658.109.650.00-18832.55%
FB230616C005800002021-10-14 10:42AM EDT580.006.437.509.100.00-113332.72%
FB230616C005900002021-10-12 9:30AM EDT590.005.407.258.500.00-157632.80%
FB230616C006000002021-10-20 2:32PM EDT600.007.086.857.75+0.23+3.36%11,08232.67%
FB230616C006500002021-10-20 12:31PM EDT650.005.254.705.50+0.55+11.70%11,21832.98%
FB230616C007000002021-10-20 3:02PM EDT700.003.803.704.20+0.05+1.33%96,13333.69%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB230616P001500002021-10-20 1:49PM EDT150.003.803.554.40-0.20-5.00%261244.77%
FB230616P001550002021-08-31 2:20PM EDT155.003.603.855.000.00-32244.61%
FB230616P001600002021-10-15 9:49AM EDT160.005.004.155.250.00-16143.61%
FB230616P001650002021-10-12 2:25PM EDT165.006.154.905.600.00-226442.81%
FB230616P001700002021-10-12 11:09AM EDT170.007.305.356.100.00-286342.29%
FB230616P001750002021-10-08 11:05AM EDT175.007.105.956.450.00-508441.46%
FB230616P001800002021-10-20 12:31PM EDT180.006.556.257.15-1.05-13.82%23141.21%
FB230616P001850002021-10-01 10:52AM EDT185.007.757.057.700.00-223540.65%
FB230616P001900002021-10-15 10:27AM EDT190.008.727.408.600.00-16840.58%
FB230616P001950002021-09-20 10:05AM EDT195.008.808.609.100.00-11539.87%
FB230616P002000002021-10-18 3:45PM EDT200.009.409.259.950.00-1313539.60%
FB230616P002100002021-10-19 12:15PM EDT210.0011.2510.3511.950.00-13239.26%
FB230616P002200002021-10-19 12:57PM EDT220.0012.6012.4513.350.00-238638.02%
FB230616P002300002021-10-19 12:59PM EDT230.0014.5014.7515.400.00-3425737.34%
FB230616P002400002021-10-19 1:01PM EDT240.0016.7016.2517.900.00-3130136.91%
FB230616P002500002021-10-20 1:50PM EDT250.0019.7018.5520.30+0.30+1.55%22,39236.20%
FB230616P002600002021-10-20 12:33PM EDT260.0021.9521.8023.30-0.20-0.90%151,26635.81%
FB230616P002700002021-10-18 2:58PM EDT270.0025.9024.5026.100.00-189935.09%
FB230616P002800002021-10-13 3:13PM EDT280.0032.2027.5530.350.00-651,58035.26%
FB230616P002900002021-10-20 3:44PM EDT290.0032.3031.4532.25-0.95-2.86%10255033.61%
FB230616P003000002021-10-20 3:21PM EDT300.0036.0035.7036.80-1.76-4.66%12,11633.62%
FB230616P003050002021-10-13 2:58PM EDT305.0042.7536.0040.050.00-2021534.17%
FB230616P003100002021-10-04 10:58AM EDT310.0044.8538.2041.800.00-6734233.72%
FB230616P003150002021-10-18 1:04PM EDT315.0043.3540.0544.500.00-228433.82%
FB230616P003200002021-10-19 12:02PM EDT320.0044.0043.8546.300.00-1037533.33%
FB230616P003250002021-10-15 2:45PM EDT325.0051.5246.1048.550.00-115733.07%
FB230616P003300002021-10-19 12:16PM EDT330.0049.8048.7551.150.00-313632.99%
FB230616P003350002021-10-18 2:13PM EDT335.0054.2750.2053.800.00-119932.90%
FB230616P003400002021-10-20 1:47PM EDT340.0054.8553.5055.90-3.65-6.24%217932.45%
FB230616P003450002021-10-14 12:48PM EDT345.0061.4055.9558.600.00-10615532.31%
FB230616P003500002021-10-19 1:29PM EDT350.0059.5958.8561.500.00-140732.25%
FB230616P003550002021-10-19 10:55AM EDT355.0063.2961.8064.500.00-14432.22%
FB230616P003600002021-10-15 3:19PM EDT360.0072.0064.8567.250.00-126732.00%
FB230616P003650002021-10-05 12:12PM EDT365.0072.0267.7570.150.00-53631.83%
FB230616P003700002021-10-12 10:49AM EDT370.0083.4770.4572.900.00-26131.54%
FB230616P003750002021-10-11 9:45AM EDT375.0081.3574.2576.550.00-12731.73%
FB230616P003800002021-10-19 2:08PM EDT380.0077.5075.5579.500.00-84031.49%
FB230616P003850002021-09-17 12:52PM EDT385.0070.5086.9090.700.00-3835.93%
FB230616P003900002021-08-31 10:27AM EDT390.0067.7380.5085.000.00-15430.66%
FB230616P003950002021-09-14 3:55PM EDT395.0073.5294.0097.850.00-6436.02%
FB230616P004000002021-10-12 3:27PM EDT400.00101.0588.5592.650.00-813630.95%
FB230616P004050002021-08-31 1:13PM EDT405.0076.0090.5094.850.00-2830.10%
FB230616P004100002021-09-07 3:22PM EDT410.0078.45103.65107.150.00-21335.13%
FB230616P004150002021-09-10 11:03AM EDT415.0082.50106.20110.050.00-3334.66%
FB230616P004200002021-10-20 12:40PM EDT420.00104.75104.15107.35+12.15+13.12%2130.82%
FB230616P004250002021-09-16 1:55PM EDT425.0092.80116.85120.650.00-21136.46%
FB230616P004300002021-09-27 12:33PM EDT430.00104.49111.40115.000.00-2530.76%
FB230616P004350002021-09-20 3:36PM EDT435.00109.52114.65119.000.00-1230.80%
FB230616P004400002021-08-25 5:32PM EDT440.00114.04108.80113.500.00-1324.52%
FB230616P004450002021-08-20 1:34PM EDT445.00115.25112.15116.350.00-6423.54%
FB230616P004500002021-10-19 1:25PM EDT450.00126.60127.05130.450.00-14730.40%
FB230616P004600002021-08-25 5:32PM EDT460.00130.72124.35128.000.00-1122.48%
FB230616P004700002021-08-24 2:52PM EDT470.00127.96131.50135.850.00-5521.52%
FB230616P004800002021-08-25 5:32PM EDT480.00134.00139.50143.800.00--120.27%
FB230616P004900002021-09-03 3:27PM EDT490.00137.37171.20175.400.00-1238.08%
FB230616P005000002021-10-18 11:46AM EDT500.00175.44168.05171.900.00-103229.56%
FB230616P005100002021-09-20 12:14AM EDT510.00159.27177.85180.400.00--129.23%
FB230616P005500002021-10-12 3:27PM EDT550.00230.52213.05217.500.00-64529.83%
FB230616P005600002021-08-25 5:32PM EDT560.00203.25210.20214.300.00-110.00%
FB230616P005700002021-10-05 9:31AM EDT570.00243.15232.75236.500.00-1130.24%
FB230616P005800002021-08-25 5:32PM EDT580.00236.25229.25233.100.00-200.00%
FB230616P005900002021-10-05 9:31AM EDT590.00262.35251.75255.500.00-114130.47%
FB230616P006000002021-10-18 9:51AM EDT600.00269.95260.10265.000.00-116630.51%
FB230616P006500002021-10-18 9:51AM EDT650.00318.80308.50313.000.00-14430.62%
FB230616P007000002021-10-19 10:13AM EDT700.00361.98357.50362.500.00-420732.31%