U.S. markets close in 2 hours 58 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
341.93+1.15 (+0.34%)
A partir del 1:02p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB240119C001400002021-10-19 10:49AM EDT140.00208.00208.05212.950.00-110553.28%
FB240119C001450002021-10-18 2:25AM EDT145.00191.50203.55208.450.00--1052.23%
FB240119C001500002021-10-20 1:42PM EDT150.00200.00199.10203.950.00-14751.20%
FB240119C001550002021-10-21 11:10AM EDT155.00196.55194.50199.50+11.55+6.24%2350.24%
FB240119C001600002021-10-18 1:29PM EDT160.00186.00190.55195.450.00-11649.81%
FB240119C001650002021-10-15 12:45PM EDT165.00171.00186.00191.000.00-42048.85%
FB240119C001700002021-10-19 12:44PM EDT170.00183.20182.00187.000.00-22148.43%
FB240119C001750002021-10-18 2:56PM EDT175.00172.00177.60182.500.00-12247.41%
FB240119C001800002021-10-21 10:37AM EDT180.00175.84173.55177.95-0.41-0.23%14746.35%
FB240119C001850002021-10-12 9:59AM EDT185.00148.77169.50174.500.00-22146.45%
FB240119C001900002021-10-19 12:30PM EDT190.00166.38165.15169.900.00-58345.33%
FB240119C001950002021-10-19 1:38PM EDT195.00162.40161.50166.000.00-28344.91%
FB240119C002000002021-10-21 10:15AM EDT200.00158.00157.60161.60-0.40-0.25%212544.00%
FB240119C002100002021-10-19 3:10PM EDT210.00149.65149.95153.500.00-22742.80%
FB240119C002200002021-10-19 3:01PM EDT220.00141.66142.15146.300.00-47642.28%
FB240119C002300002021-10-15 1:15PM EDT230.00118.35134.70138.550.00-34941.20%
FB240119C002350002021-10-13 11:32AM EDT235.00116.70131.10134.900.00-57440.80%
FB240119C002400002021-10-21 10:19AM EDT240.00128.50127.70131.70+1.50+1.18%28040.71%
FB240119C002450002021-10-18 11:58AM EDT245.00119.00124.10128.000.00-36540.22%
FB240119C002500002021-10-21 9:58AM EDT250.00121.35120.55124.80+0.10+0.08%218140.06%
FB240119C002550002021-10-20 3:56PM EDT255.00117.81117.25121.300.00-103739.66%
FB240119C002600002021-10-19 12:19PM EDT260.00114.45113.80118.200.00-36939.50%
FB240119C002650002021-10-20 11:44AM EDT265.00111.00110.50114.900.00-1639.18%
FB240119C002700002021-10-20 3:25PM EDT270.00108.40107.50112.000.00-111539.09%
FB240119C002750002021-10-19 9:58AM EDT275.00102.21104.20109.000.00-1938.90%
FB240119C002800002021-10-20 11:12AM EDT280.00102.00101.10104.000.00-29137.48%
FB240119C002900002021-10-19 9:55AM EDT290.0095.0095.4599.050.00-819137.61%
FB240119C002950002021-10-20 2:18PM EDT295.0093.2592.2096.900.00-1737.80%
FB240119C003000002021-10-21 12:25PM EDT300.0091.5489.5593.60+0.74+0.81%2732837.31%
FB240119C003050002021-10-18 3:12PM EDT305.0083.7086.6090.650.00-32137.00%
FB240119C003100002021-10-21 10:24AM EDT310.0083.0584.0088.25+3.05+3.81%17836.96%
FB240119C003150002021-10-20 12:53PM EDT315.0081.5081.4085.600.00-25236.76%
FB240119C003200002021-10-21 10:16AM EDT320.0079.3579.1582.20-0.65-0.81%115536.13%
FB240119C003250002021-10-20 10:12AM EDT325.0076.7276.3579.900.00-340336.07%
FB240119C003300002021-10-21 10:22AM EDT330.0074.3573.9077.35-1.70-2.24%353435.85%
FB240119C003350002021-10-21 10:52AM EDT335.0073.5871.7074.50+0.13+0.18%313635.45%
FB240119C003400002021-10-21 12:10PM EDT340.0071.3069.4572.55+0.64+0.91%938635.49%
FB240119C003450002021-10-21 9:56AM EDT345.0068.0067.6070.80+0.20+0.29%229935.60%
FB240119C003500002021-10-21 11:37AM EDT350.0065.9065.9068.55-0.30-0.45%1745335.43%
FB240119C003550002021-10-18 2:24PM EDT355.0058.2062.5566.600.00-74135.39%
FB240119C003600002021-10-21 11:14AM EDT360.0062.6060.6064.55+0.45+0.72%826535.27%
FB240119C003650002021-10-20 3:25PM EDT365.0059.6558.4561.000.00-12334.40%
FB240119C003700002021-10-19 10:50AM EDT370.0056.5056.5060.300.00-248434.90%
FB240119C003750002021-10-19 9:55AM EDT375.0057.0054.5558.550.00-616034.87%
FB240119C003800002021-10-21 11:03AM EDT380.0055.2052.7556.60+2.00+3.76%1334734.71%
FB240119C003850002021-10-19 3:47PM EDT385.0051.0051.1553.050.00-2633.75%
FB240119C003900002021-10-21 11:36AM EDT390.0050.5049.0053.05+3.30+6.99%23234.50%
FB240119C003950002021-10-12 1:39PM EDT395.0038.7047.0050.800.00-4834.14%
FB240119C004000002021-10-21 12:25PM EDT400.0047.4746.0049.00+0.07+0.15%20196433.97%
FB240119C004050002021-10-20 3:56PM EDT405.0047.5044.0048.000.00-3534.17%
FB240119C004100002021-10-05 10:32AM EDT410.0039.0042.5046.950.00-103334.33%
FB240119C004150002021-10-13 12:55PM EDT415.0034.0041.0045.000.00-12534.03%
FB240119C004200002021-10-15 12:20PM EDT420.0032.2139.7043.800.00-113934.07%
FB240119C004250002021-10-19 10:22AM EDT425.0037.5038.2042.300.00-1433.95%
FB240119C004300002021-10-20 9:37AM EDT430.0038.8136.7040.800.00-204433.81%
FB240119C004350002021-10-20 9:37AM EDT435.0037.4835.7539.500.00-203433.76%
FB240119C004400002021-10-20 3:44PM EDT440.0035.6834.5039.000.00-8334.08%
FB240119C004450002021-10-20 3:44PM EDT445.0034.4733.1537.500.00-91233.89%
FB240119C004500002021-10-21 10:51AM EDT450.0034.0031.6535.00+0.58+1.74%1322433.17%
FB240119C004600002021-10-19 2:00PM EDT460.0030.8329.7034.000.00-13033.71%
FB240119C004700002021-10-20 12:30PM EDT470.0029.2227.7532.000.00-59333.69%
FB240119C004800002021-10-20 2:54PM EDT480.0026.9525.8529.750.00-5012133.46%
FB240119C005000002021-10-21 12:20PM EDT500.0024.0022.5525.50+0.35+1.48%231832.95%
FB240119C005100002021-10-14 11:04AM EDT510.0017.8020.7524.650.00-51033.32%
FB240119C005200002021-10-13 3:20PM EDT520.0016.0719.2023.050.00-11033.22%
FB240119C005300002021-10-20 3:52PM EDT530.0021.8018.1021.900.00-11733.33%
FB240119C005400002021-10-12 1:22PM EDT540.0012.7016.9520.550.00-82333.28%
FB240119C005500002021-10-20 1:07PM EDT550.0016.9815.5019.750.00-35733.52%
FB240119C005600002021-10-12 10:04AM EDT560.0011.6214.0518.900.00-6633.69%
FB240119C005700002021-10-21 11:55AM EDT570.0015.6013.6017.50+0.54+3.59%1833.47%
FB240119C005800002021-10-12 9:56AM EDT580.0010.2012.7016.700.00-6333.60%
FB240119C005900002021-10-20 9:59AM EDT590.0013.1611.9016.300.00-3933.97%
FB240119C006000002021-10-20 12:09PM EDT600.0012.5010.8015.500.00-4016834.04%
FB240119C006500002021-10-21 10:10AM EDT650.009.937.6012.45-2.07-17.25%401634.63%
FB240119C007000002021-10-21 12:43PM EDT700.007.307.358.20-0.08-1.08%545,53333.37%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB240119P001400002021-10-20 1:56PM EDT140.004.082.505.600.00-611043.92%
FB240119P001450002021-10-15 3:00PM EDT145.005.403.257.800.00-909346.41%
FB240119P001500002021-10-14 3:52PM EDT150.005.955.108.200.00-22145.49%
FB240119P001550002021-10-06 9:46AM EDT155.006.914.257.650.00-1443.08%
FB240119P001600002021-10-07 3:30PM EDT160.007.204.809.200.00-101543.97%
FB240119P001650002021-10-14 10:31AM EDT165.007.715.509.600.00-2543.05%
FB240119P001700002021-10-18 9:49AM EDT170.008.646.609.850.00-31041.94%
FB240119P001750002021-10-12 1:12PM EDT175.0010.657.1511.100.00-4442.13%
FB240119P001800002021-10-20 2:18PM EDT180.009.507.8011.500.00-348641.20%
FB240119P001850002021-10-12 11:09AM EDT185.0012.308.7512.300.00-1440.75%
FB240119P001900002021-10-19 3:52PM EDT190.0011.2010.1513.400.00-40044740.59%
FB240119P001950002021-10-04 12:23PM EDT195.0015.0010.0014.150.00-1240.01%
FB240119P002000002021-10-21 12:38PM EDT200.0013.0011.2013.30+0.10+0.78%84037.77%
FB240119P002100002021-10-13 10:31AM EDT210.0016.6012.6517.400.00-11139.10%
FB240119P002200002021-10-12 1:53PM EDT220.0019.7315.4519.150.00-26237.96%
FB240119P002300002021-10-15 3:19PM EDT230.0020.7017.3021.700.00-21737.40%
FB240119P002350002021-10-18 1:14PM EDT235.0020.6318.8023.100.00-4637.16%
FB240119P002400002021-10-21 10:52AM EDT240.0021.8020.4024.65-0.20-0.91%31837.00%
FB240119P002450002021-10-05 10:49AM EDT245.0026.5021.8525.250.00-1536.11%
FB240119P002500002021-10-21 12:22PM EDT250.0024.0023.2526.95-1.25-4.95%2625636.00%
FB240119P002550002021-10-15 11:12AM EDT255.0028.5024.4528.350.00-31,90335.64%
FB240119P002600002021-10-15 3:01PM EDT260.0030.0026.7030.400.00-23270235.69%
FB240119P002650002021-10-14 3:53PM EDT265.0030.9028.0032.300.00-646435.59%
FB240119P002700002021-10-20 3:31PM EDT270.0031.5029.1033.600.00-565635.07%
FB240119P002750002021-10-12 2:31PM EDT275.0037.0031.1035.600.00-96834.97%
FB240119P002800002021-10-20 9:35AM EDT280.0034.5033.0536.900.00-243134.42%
FB240119P002850002021-10-18 2:04PM EDT285.0037.3234.6038.900.00-31934.25%
FB240119P002900002021-10-18 2:04PM EDT290.0039.3536.7040.750.00-26633.97%
FB240119P002950002021-10-13 11:05AM EDT295.0045.1439.2542.950.00-1014633.86%
FB240119P003000002021-10-21 12:25PM EDT300.0043.2741.5545.15+0.07+0.16%22,34333.72%
FB240119P003050002021-10-14 1:53PM EDT305.0047.8043.0047.150.00-61233.43%
FB240119P003100002021-10-15 12:50PM EDT310.0051.6045.0049.400.00-121333.25%
FB240119P003150002021-10-15 2:00PM EDT315.0054.1547.9551.700.00-91033.08%
FB240119P003200002021-10-18 12:32PM EDT320.0053.0050.0054.400.00-668533.08%
FB240119P003250002021-10-18 1:50PM EDT325.0055.0052.9556.150.00-223332.56%
FB240119P003300002021-10-20 1:56PM EDT330.0057.6455.1559.250.00-139332.71%
FB240119P003350002021-10-19 3:54PM EDT335.0059.6357.6061.800.00-15732.54%
FB240119P003400002021-10-20 3:51PM EDT340.0062.2560.1064.450.00-348932.40%
FB240119P003450002021-10-15 1:45PM EDT345.0070.7062.6067.200.00-256632.28%
FB240119P003500002021-10-21 9:30AM EDT350.0068.6665.9069.70+1.36+2.02%715332.01%
FB240119P003550002021-10-15 1:51PM EDT355.0076.7068.9572.700.00-246331.97%
FB240119P003600002021-10-20 10:16AM EDT360.0073.0871.4575.600.00-16631.84%
FB240119P003650002021-09-29 1:59PM EDT365.0077.5074.7078.200.00--131.55%
FB240119P003700002021-10-13 3:01PM EDT370.0084.8077.8081.000.00-14931.32%
FB240119P003750002021-10-14 9:30AM EDT375.0088.0080.8584.250.00-2731.30%
FB240119P003800002021-10-21 12:00PM EDT380.0085.6083.2585.90+0.35+0.41%1910830.46%
FB240119P003850002021-10-06 2:26PM EDT385.0091.3886.9590.700.00-2231.14%
FB240119P003900002021-10-20 10:16AM EDT390.0091.6889.5593.800.00-12230.97%
FB240119P003950002021-10-04 2:30PM EDT395.00107.0092.5097.150.00-1230.89%
FB240119P004000002021-10-21 10:53AM EDT400.0098.5096.00100.25+0.19+0.19%47130.67%
FB240119P004050002021-10-18 2:25AM EDT405.00108.0299.50103.850.00--130.67%
FB240119P004100002021-10-11 3:24PM EDT410.00112.85103.00107.250.00-21630.54%
FB240119P004150002021-10-12 1:38PM EDT415.00120.60106.50110.850.00-5230.50%
FB240119P004200002021-10-12 1:37PM EDT420.00124.10110.15114.150.00-21030.28%
FB240119P004250002021-10-12 1:37PM EDT425.00128.10114.00117.800.00--130.22%
FB240119P004300002021-10-12 1:38PM EDT430.00131.90117.15121.650.00-21730.23%
FB240119P004400002021-09-20 12:14AM EDT440.00112.00125.05129.500.00--1930.28%
FB240119P004450002021-09-22 2:10PM EDT445.00130.00128.80133.000.00--130.06%
FB240119P004500002021-10-12 10:52AM EDT450.00150.00132.70137.000.00-21030.07%
FB240119P004600002021-09-22 3:42PM EDT460.00141.00140.00144.500.00-2829.78%
FB240119P004800002021-09-20 12:14AM EDT480.00141.55156.10160.550.00--129.53%
FB240119P004900002021-09-20 12:14AM EDT490.00151.25164.00169.000.00--129.54%
FB240119P005000002021-10-18 11:26AM EDT500.00181.00172.75177.200.00-1329.33%
FB240119P005100002021-09-20 12:14AM EDT510.00167.27181.20185.550.00--129.14%
FB240119P005500002021-10-18 2:25AM EDT550.00232.00216.05220.950.00--1029.05%
FB240119P006000002021-10-18 2:25AM EDT600.00279.48262.15267.000.00--129.09%
FB240119P007000002021-10-18 12:52PM EDT700.00366.20358.00362.500.00-1529.32%