U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
369.79+18.60 (+5.30%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB230616C001500002021-07-23 2:04PM EDT150.00226.75222.00227.00+33.02+17.04%88450.53%
FB230616C001550002021-07-22 10:31AM EDT155.00200.70217.50222.500.00-111549.84%
FB230616C001600002021-07-23 9:50AM EDT160.00207.55213.85217.25+27.45+15.24%134247.83%
FB230616C001650002021-06-25 10:57AM EDT165.00183.00208.50213.500.00-101848.41%
FB230616C001700002021-07-19 10:55AM EDT170.00176.00204.00209.000.00-27847.68%
FB230616C001750002021-07-15 10:49AM EDT175.00173.55199.50204.500.00-2846.93%
FB230616C001800002021-07-23 11:43AM EDT180.00199.00195.00200.00+20.50+11.48%61446.17%
FB230616C001850002021-07-07 9:30AM EDT185.00180.00190.50195.500.00-24645.41%
FB230616C001900002021-07-15 12:28PM EDT190.00163.16186.50191.500.00-1013145.29%
FB230616C001950002021-07-21 9:52AM EDT195.00159.25182.00187.000.00-1544.49%
FB230616C002000002021-07-23 2:18PM EDT200.00182.00178.00183.00+23.00+14.47%215844.28%
FB230616C002100002021-07-23 1:04PM EDT210.00176.45170.35174.50+34.15+24.00%919043.18%
FB230616C002200002021-07-23 11:30AM EDT220.00164.66161.50166.50+17.96+12.24%32942.50%
FB230616C002300002021-07-14 1:04PM EDT230.00137.75153.50158.500.00-19241.69%
FB230616C002400002021-07-23 9:58AM EDT240.00139.10145.50150.50+6.24+4.70%34140.78%
FB230616C002500002021-07-23 3:55PM EDT250.00140.75138.50143.00+17.00+13.74%132,23940.18%
FB230616C002600002021-07-23 9:58AM EDT260.00124.90131.00136.00+10.08+8.78%38139.83%
FB230616C002700002021-07-23 2:43PM EDT270.00128.13123.50128.50+19.95+18.44%75938.99%
FB230616C002800002021-07-23 12:38PM EDT280.00122.20117.00122.00+26.55+27.76%3812038.73%
FB230616C002900002021-07-23 2:43PM EDT290.00115.13110.50115.00+21.13+22.48%413238.01%
FB230616C003000002021-07-23 3:55PM EDT300.00105.20104.00108.65+13.85+15.16%1149637.60%
FB230616C003050002021-07-14 10:50AM EDT305.0083.25101.00105.800.00-210237.55%
FB230616C003100002021-07-23 11:13AM EDT310.0099.0098.00102.70+17.16+20.97%716937.31%
FB230616C003150002021-07-23 12:16PM EDT315.00100.5795.0099.95+26.07+34.99%414737.25%
FB230616C003200002021-07-23 2:34PM EDT320.0095.0092.5596.70+22.05+30.23%7546036.87%
FB230616C003250002021-07-23 2:58PM EDT325.0093.8589.9593.65+22.35+31.26%3712236.58%
FB230616C003300002021-07-23 3:07PM EDT330.0090.7087.1091.25+16.00+21.42%3233636.62%
FB230616C003350002021-07-23 1:46PM EDT335.0089.0584.0588.45+17.05+23.68%112136.41%
FB230616C003400002021-07-23 11:36AM EDT340.0084.6081.5086.00+14.00+19.83%1216136.37%
FB230616C003450002021-07-23 1:06PM EDT345.0083.9578.5083.45+15.95+23.46%710336.24%
FB230616C003500002021-07-23 3:17PM EDT350.0079.0076.0081.00+13.50+20.61%5071836.13%
FB230616C003550002021-07-23 11:07AM EDT355.0075.0073.5078.50+11.15+17.46%308635.98%
FB230616C003600002021-07-23 2:50PM EDT360.0076.0072.0076.00+14.37+23.32%3020135.79%
FB230616C003650002021-07-23 1:35PM EDT365.0073.5069.0074.00+18.25+33.03%212935.84%
FB230616C003700002021-07-23 3:50PM EDT370.0070.8566.5071.50+16.86+31.23%93235.61%
FB230616C003750002021-07-23 3:34PM EDT375.0067.4364.5069.50+16.18+31.57%92535.60%
FB230616C003800002021-07-23 2:54PM EDT380.0066.7562.0067.00+18.75+39.06%46635.32%
FB230616C003850002021-07-23 11:10AM EDT385.0061.7360.5065.00+11.09+21.90%15135.26%
FB230616C003900002021-07-23 1:47PM EDT390.0062.6958.0063.00+17.99+40.25%34735.18%
FB230616C003950002021-07-23 10:18AM EDT395.0055.7556.5061.00+12.25+28.16%127835.07%
FB230616C004000002021-07-23 3:59PM EDT400.0059.0054.9059.00+13.50+29.67%961,46934.95%
FB230616C004050002021-07-20 11:02AM EDT405.0040.0052.8057.500.00-14335.04%
FB230616C004100002021-07-23 2:40PM EDT410.0054.5050.6055.50+8.30+17.97%1464534.87%
FB230616C004150002021-06-29 2:43PM EDT415.0044.3549.1054.000.00-2334.92%
FB230616C004200002021-07-23 3:12PM EDT420.0049.5047.6552.00+12.95+35.43%811034.70%
FB230616C004250002021-07-09 3:09PM EDT425.0041.1245.5550.500.00-1834.70%
FB230616C004300002021-07-23 12:55PM EDT430.0049.5044.0549.00+15.20+44.31%49334.69%
FB230616C004350002021-07-07 9:30AM EDT435.0039.3242.6047.500.00-111734.65%
FB230616C004400002021-07-23 1:47PM EDT440.0045.5241.0046.00+11.44+33.57%1016334.59%
FB230616C004450002021-07-23 12:29PM EDT445.0043.9139.6044.50+13.93+46.46%168534.52%
FB230616C004500002021-07-23 3:10PM EDT450.0041.5038.0043.00+9.36+29.12%51576534.42%
FB230616C004600002021-07-23 12:12PM EDT460.0040.1135.5040.50+10.34+34.73%117434.42%
FB230616C004700002021-07-23 1:38PM EDT470.0037.1033.0038.00+11.46+44.70%62834.35%
FB230616C004800002021-07-23 1:38PM EDT480.0034.6630.5035.50+9.94+40.21%22164334.20%
FB230616C004900002021-07-23 12:13PM EDT490.0032.8428.6033.50+11.10+51.06%4255634.25%
FB230616C005000002021-07-23 2:38PM EDT500.0029.7626.6531.50+8.46+39.72%2510834.23%
FB230616C005100002021-07-23 1:56PM EDT510.0028.7524.5029.45+9.99+53.25%316134.12%
FB230616C005200002021-07-23 1:55PM EDT520.0026.8223.1028.00+8.37+45.37%31034.28%
FB230616C005300002021-07-19 1:59PM EDT530.0015.7021.6526.000.00-4422634.08%
FB230616C005400002021-07-08 12:46PM EDT540.0018.7020.1024.450.00-202434.07%
FB230616C005500002021-07-23 12:10PM EDT550.0022.3018.5522.80+6.88+44.62%42633.94%
FB230616C005600002021-07-23 12:24PM EDT560.0021.0517.0021.35+6.63+45.98%211833.88%
FB230616C005700002021-07-14 12:20PM EDT570.0012.7416.2020.350.00-27434.05%
FB230616C005800002021-07-23 10:28AM EDT580.0016.0014.5019.20+3.72+30.29%212734.08%
FB230616C005900002021-07-12 2:40PM EDT590.0014.1013.5016.900.00-13922333.30%
FB230616C006000002021-07-23 2:09PM EDT600.0016.5012.7516.25+6.25+60.98%253533.56%
FB230616C006500002021-07-23 3:50PM EDT650.0011.009.1012.15+3.00+37.50%3533.73%
FB230616C007000002021-07-23 3:21PM EDT700.008.507.559.55+2.80+49.12%3537734.26%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB230616P001500002021-07-23 2:00PM EDT150.003.332.935.50-0.69-17.16%3360047.14%
FB230616P001550002021-07-20 10:53AM EDT155.004.262.316.000.00-12246.66%
FB230616P001600002021-07-19 9:34AM EDT160.005.201.505.400.00-154143.97%
FB230616P001650002021-07-20 10:53AM EDT165.005.331.506.500.00-11144.67%
FB230616P001700002021-07-23 11:02AM EDT170.004.252.007.00-1.03-19.51%25744.13%
FB230616P001750002021-06-29 2:12PM EDT175.005.102.507.500.00-122343.56%
FB230616P001800002021-07-19 3:57PM EDT180.007.553.107.950.00-13142.89%
FB230616P001850002021-07-19 12:46PM EDT185.008.103.508.300.00-11542.05%
FB230616P001900002021-07-23 9:31AM EDT190.006.554.509.40-2.10-24.28%16342.27%
FB230616P001950002021-07-16 12:49PM EDT195.009.005.009.900.00-11441.60%
FB230616P002000002021-07-23 3:31PM EDT200.008.005.5010.50-1.00-11.11%29941.04%
FB230616P002100002021-07-23 3:42PM EDT210.009.557.0012.00-2.18-18.58%281840.22%
FB230616P002200002021-07-15 1:35PM EDT220.0014.009.1513.350.00-114239.11%
FB230616P002300002021-07-23 1:39PM EDT230.0013.3010.5015.50-2.70-16.87%2005038.72%
FB230616P002400002021-07-23 1:16PM EDT240.0015.4812.5017.50-2.17-12.29%35138.02%
FB230616P002500002021-07-23 3:18PM EDT250.0017.3517.0020.00-2.45-12.37%13694837.61%
FB230616P002600002021-07-23 3:22PM EDT260.0018.7517.5522.45-7.85-29.51%844237.01%
FB230616P002700002021-07-23 11:27AM EDT270.0023.5020.5025.50-4.65-16.52%6975736.73%
FB230616P002800002021-07-23 2:30PM EDT280.0025.5023.5028.50-5.60-18.01%1399836.26%
FB230616P002900002021-07-23 2:47PM EDT290.0029.1526.5031.50-6.35-17.89%1322535.66%
FB230616P003000002021-07-23 1:17PM EDT300.0032.6932.0034.80-4.01-10.93%1896535.14%
FB230616P003050002021-07-23 1:12PM EDT305.0035.0032.0036.80-4.36-11.08%1712335.04%
FB230616P003100002021-07-23 9:52AM EDT310.0038.5034.0038.55-2.60-6.33%12234.76%
FB230616P003150002021-07-23 3:21PM EDT315.0037.6036.0040.90-7.27-16.20%119534.81%
FB230616P003200002021-07-23 3:07PM EDT320.0038.8138.1542.80-8.28-17.58%512834.56%
FB230616P003250002021-07-23 10:44AM EDT325.0043.0040.2544.75-8.45-16.42%45934.31%
FB230616P003300002021-07-23 3:18PM EDT330.0044.5042.5047.00-7.20-13.93%22934.19%
FB230616P003350002021-07-21 12:26PM EDT335.0054.6844.7049.300.00-13134.07%
FB230616P003400002021-07-23 10:34AM EDT340.0050.7046.5051.05-9.19-15.34%207933.63%
FB230616P003450002021-07-23 9:55AM EDT345.0054.0049.0053.90-7.70-12.48%1333.75%
FB230616P003500002021-07-23 1:17PM EDT350.0054.2751.5056.50-9.69-15.15%2922433.70%
FB230616P003550002021-07-23 1:17PM EDT355.0056.7254.0059.00-7.28-11.37%8733.56%
FB230616P003600002021-07-23 10:32AM EDT360.0059.8756.5061.50-13.63-18.54%12333.40%
FB230616P003650002021-07-02 12:44PM EDT365.0068.0559.0064.000.00-22233.22%
FB230616P003700002021-07-23 3:34PM EDT370.0064.2562.0066.50-9.87-13.32%2733.00%
FB230616P003750002021-07-23 3:34PM EDT375.0067.0364.5069.50-7.07-9.54%21833.01%
FB230616P003800002021-07-23 3:50PM EDT380.0071.4067.5071.40-9.10-11.30%8732.45%
FB230616P003850002021-07-23 11:48AM EDT385.0072.5070.5075.00-14.15-16.33%1732.70%
FB230616P003900002021-06-29 3:53PM EDT390.0085.5573.0577.950.00--7032.61%
FB230616P003950002021-06-08 12:05PM EDT395.0098.5089.5094.000.00--138.98%
FB230616P004000002021-07-23 9:30AM EDT400.0084.9879.5084.00-14.44-14.52%19932.41%
FB230616P004050002021-06-29 2:37PM EDT405.0095.0582.7587.500.00--132.51%
FB230616P004100002021-06-25 11:11AM EDT410.00102.2785.5590.450.00-3332.31%
FB230616P004150002021-06-29 2:38PM EDT415.00102.0588.6593.500.00--132.14%
FB230616P004200002021-06-30 9:36AM EDT420.00105.9592.1097.000.00-2132.17%
FB230616P004250002021-07-23 11:56AM EDT425.0097.0095.65100.50-10.00-9.35%3532.17%
FB230616P004350002021-07-16 3:36PM EDT435.00122.39102.35107.000.00-1231.86%
FB230616P004500002021-07-20 10:48AM EDT450.00132.55113.10117.500.00-52931.59%
FB230616P004600002021-05-04 1:16PM EDT460.00160.83150.10154.350.00--046.21%
FB230616P004700002021-06-28 3:29PM EDT470.00138.00127.50132.500.00-1131.45%
FB230616P004900002021-05-17 3:25PM EDT490.00185.30170.50175.500.00--145.37%
FB230616P005000002021-07-23 9:30AM EDT500.00158.60151.30155.50-18.88-10.64%21230.90%
FB230616P005500002021-07-19 9:38AM EDT550.00221.60192.55197.000.00-23830.28%
FB230616P005600002021-07-07 12:55PM EDT560.00219.55201.75205.900.00-1130.34%
FB230616P005700002021-07-02 2:44PM EDT570.00226.75210.05214.450.00-2030.10%
FB230616P005800002021-07-06 3:43PM EDT580.00236.25219.00223.250.00-2029.97%
FB230616P005900002021-07-07 12:55PM EDT590.00246.94228.00232.400.00-1130.03%
FB230616P006000002021-07-23 9:38AM EDT600.00247.67237.40241.15-9.46-3.68%38829.74%
FB230616P006500002021-07-06 2:58PM EDT650.00304.04283.50288.000.00-773830.04%
FB230616P007000002021-07-23 9:38AM EDT700.00342.87331.50336.50-11.52-3.25%27731.12%