U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
277.81+2.22 (+0.81%)
Al cierre: 1:00p.m. EST
En dinero
Mostrar:ListaCubrir
Llamadaspor4 de diciembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB201204C001400002020-11-16 12:04AM EST140.00134.65137.65138.000.00--2175.00%
FB201204C001900002020-11-05 1:11PM EST190.00106.1487.5088.350.00--1125.78%
FB201204C001950002020-11-25 3:51PM EST195.0080.8982.5583.350.00-16121.09%
FB201204C002000002020-11-19 3:52PM EST200.0073.2677.5078.350.00-720110.55%
FB201204C002050002020-11-17 9:54AM EST205.0070.2572.5573.350.00-13105.66%
FB201204C002100002020-11-25 11:43AM EST210.0063.9267.5068.400.00-1398.24%
FB201204C002200002020-11-27 12:59PM EST220.0057.8057.6058.25+1.70+3.03%4603,56681.45%
FB201204C002250002020-11-23 10:22AM EST225.0041.6052.5553.400.00-415778.52%
FB201204C002300002020-11-25 2:34PM EST230.0046.2547.5548.400.00-18633771.29%
FB201204C002350002020-11-27 9:30AM EST235.0041.1742.5543.40+1.97+5.03%112964.26%
FB201204C002400002020-11-25 1:43PM EST240.0035.8037.6038.150.00-22350.00%
FB201204C002425002020-11-20 11:40AM EST242.5028.6035.0535.950.00-1255.08%
FB201204C002450002020-11-24 3:14PM EST245.0032.4032.6033.450.00-234252.64%
FB201204C002475002020-11-25 1:04PM EST247.5029.6530.1030.95+1.35+4.77%46661.13%
FB201204C002500002020-11-27 12:14PM EST250.0026.5527.6528.50+0.62+2.39%53658.01%
FB201204C002525002020-11-27 11:17AM EST252.5025.2525.4026.05+1.62+6.86%692354.69%
FB201204C002550002020-11-27 12:42PM EST255.0022.2222.7523.60+1.87+9.19%128551.25%
FB201204C002575002020-11-27 12:04PM EST257.5020.0020.3020.90+1.07+5.65%26743.41%
FB201204C002600002020-11-27 12:42PM EST260.0017.4218.0018.50+0.77+4.62%4731940.85%
FB201204C002625002020-11-27 12:05PM EST262.5015.2615.8516.35+1.21+8.61%911741.31%
FB201204C002650002020-11-27 12:57PM EST265.0013.4013.5013.95+1.27+10.47%44139537.67%
FB201204C002675002020-11-27 12:54PM EST267.5011.2511.4512.00+0.98+9.54%31633238.25%
FB201204C002700002020-11-27 12:58PM EST270.009.559.609.90+1.12+13.29%65079236.16%
FB201204C002725002020-11-27 12:54PM EST272.507.607.808.15+0.85+12.59%22293435.94%
FB201204C002750002020-11-27 12:59PM EST275.006.446.256.50+1.04+19.26%4,1071,74935.14%
FB201204C002775002020-11-27 12:59PM EST277.505.084.955.20+0.90+21.53%2,59080635.51%
FB201204C002800002020-11-27 12:59PM EST280.004.003.904.00+0.79+24.61%8,4492,97835.18%
FB201204C002825002020-11-27 12:59PM EST282.503.022.933.10+0.62+25.83%4,24796435.63%
FB201204C002850002020-11-27 12:59PM EST285.002.282.232.31+0.47+25.97%5,6951,92535.60%
FB201204C002875002020-11-27 12:59PM EST287.501.751.641.75+0.45+34.62%2,7382,02136.16%
FB201204C002900002020-11-27 12:59PM EST290.001.241.241.26+0.27+27.84%12,0865,60836.17%
FB201204C002925002020-11-27 12:59PM EST292.500.870.880.96+0.13+17.57%1,40274037.09%
FB201204C002950002020-11-27 12:59PM EST295.000.670.640.72+0.13+24.07%1,2631,02237.82%
FB201204C002975002020-11-27 12:59PM EST297.500.510.470.52+0.09+21.43%1,24932538.23%
FB201204C003000002020-11-27 12:59PM EST300.000.380.360.39+0.05+15.15%3,7972,77339.01%
FB201204C003025002020-11-27 12:59PM EST302.500.290.260.31+0.03+11.54%23320840.28%
FB201204C003050002020-11-27 12:58PM EST305.000.200.200.26-0.02-9.09%55364341.90%
FB201204C003075002020-11-27 12:54PM EST307.500.140.150.25-0.05-26.32%2608144.48%
FB201204C003100002020-11-27 12:58PM EST310.000.140.120.17-0.02-12.50%17559444.29%
FB201204C003125002020-11-27 12:53PM EST312.500.100.100.18-0.03-23.08%1416547.36%
FB201204C003150002020-11-27 11:47AM EST315.000.110.080.17+0.01+10.00%30622249.61%
FB201204C003200002020-11-27 12:24PM EST320.000.060.060.09-0.04-40.00%24833049.81%
FB201204C003250002020-11-27 12:53PM EST325.000.060.000.10-0.01-14.29%13988750.59%
FB201204C003300002020-11-27 12:34PM EST330.000.050.020.080.00-23044754.88%
FB201204C003350002020-11-27 11:44AM EST335.000.050.030.07-0.01-16.67%8317758.98%
FB201204C003400002020-11-27 11:43AM EST340.000.040.000.05+0.02+100.00%226658.59%
FB201204C003450002020-11-27 9:57AM EST345.000.030.020.10+0.01+50.00%14768.36%
FB201204C003500002020-11-25 1:53PM EST350.000.030.000.04+0.01+50.00%317664.45%
FB201204C003550002020-11-27 11:12AM EST355.000.040.000.04+0.03+300.00%133167.97%
FB201204C003600002020-11-27 12:38PM EST360.000.010.010.02-0.49-98.00%21869.53%
FB201204C003650002020-11-27 11:07AM EST365.000.030.000.03-0.01-25.00%1672.66%
FB201204C003700002020-11-06 3:21PM EST370.000.230.000.030.00-12276.56%
FB201204C003750002020-10-23 1:58PM EST375.000.750.000.080.00-2187.11%
FB201204C003800002020-10-30 8:59AM EST380.000.140.000.030.00-1482.81%
FB201204C003850002020-11-27 10:54AM EST385.000.020.010.03-0.52-96.30%1487.50%
FB201204C003950002020-11-27 12:35PM EST395.000.010.000.03-0.17-94.44%21691.41%
FB201204C004000002020-11-27 11:03AM EST400.000.010.000.01-0.18-94.74%50887.50%
FB201204C004050002020-11-27 9:54AM EST405.000.010.000.01-0.04-80.00%101989.06%
FB201204C004100002020-11-27 10:35AM EST410.000.010.000.01-0.03-75.00%21290.63%
FB201204C004150002020-11-27 9:30AM EST415.000.010.000.010.00-13193.75%
Ponepor4 de diciembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB201204P001350002020-11-17 2:45PM EST135.000.030.000.010.00-1102168.75%
FB201204P001400002020-11-16 10:31AM EST140.000.030.000.070.00-11190.63%
FB201204P001450002020-11-17 10:57AM EST145.000.020.000.070.00--8181.25%
FB201204P001500002020-11-16 12:04AM EST150.000.04-0.060.00--2182.03%
FB201204P001600002020-11-20 9:39AM EST160.000.060.000.070.00-215155.47%
FB201204P001650002020-11-11 11:26AM EST165.000.060.000.070.00-1215146.88%
FB201204P001700002020-11-18 11:18AM EST170.000.010.000.070.00-16139.06%
FB201204P001750002020-11-23 12:24PM EST175.000.010.000.070.00-17132.03%
FB201204P001800002020-11-27 10:49AM EST180.000.020.000.02-0.03-60.00%28110.94%
FB201204P001850002020-11-25 11:40AM EST185.000.010.000.070.00-123117.19%
FB201204P001900002020-11-17 11:38AM EST190.000.040.000.070.00-1105110.16%
FB201204P001950002020-11-27 10:13AM EST195.000.020.000.04-0.01-33.33%115397.66%
FB201204P002000002020-11-27 10:13AM EST200.000.050.000.03+0.02+66.67%6067589.06%
FB201204P002050002020-11-24 2:16PM EST205.000.010.000.070.00-228889.84%
FB201204P002100002020-11-25 12:43PM EST210.000.020.000.080.00-1117784.38%
FB201204P002150002020-11-27 11:08AM EST215.000.030.000.03-0.01-25.00%642670.31%
FB201204P002200002020-11-27 10:18AM EST220.000.010.020.03-0.01-50.00%421967.97%
FB201204P002250002020-11-27 12:54PM EST225.000.040.030.06+0.01+33.33%101,02266.41%
FB201204P002300002020-11-27 12:21PM EST230.000.040.020.10-0.01-20.00%3339362.11%
FB201204P002350002020-11-27 12:27PM EST235.000.060.040.080.00-7548655.86%
FB201204P002400002020-11-27 12:42PM EST240.000.070.060.10-0.02-22.22%651,25751.56%
FB201204P002425002020-11-27 12:48PM EST242.500.090.080.09-0.03-25.00%2620549.12%
FB201204P002450002020-11-27 12:54PM EST245.000.110.100.16-0.01-8.33%4081,16650.10%
FB201204P002475002020-11-27 12:45PM EST247.500.130.110.16-0.03-18.75%18946546.68%
FB201204P002500002020-11-27 12:45PM EST250.000.160.150.16-0.04-20.00%2421,11143.26%
FB201204P002525002020-11-27 12:56PM EST252.500.200.180.23-0.07-25.93%3321,00442.43%
FB201204P002550002020-11-27 12:58PM EST255.000.250.220.29-0.12-32.43%48697640.63%
FB201204P002575002020-11-27 12:58PM EST257.500.330.300.35-0.16-32.65%5321,39938.38%
FB201204P002600002020-11-27 12:58PM EST260.000.450.440.47-0.26-36.62%9011,98536.99%
FB201204P002625002020-11-27 12:56PM EST262.500.660.620.67-0.31-31.96%8861,16336.16%
FB201204P002650002020-11-27 12:59PM EST265.000.890.870.93-0.51-36.43%2,0081,88935.16%
FB201204P002675002020-11-27 12:56PM EST267.501.341.251.35-0.60-30.93%79364934.86%
FB201204P002700002020-11-27 12:59PM EST270.001.851.801.93-0.79-29.92%3,5171,59534.78%
FB201204P002725002020-11-27 12:56PM EST272.502.722.482.65-0.91-25.07%48975334.46%
FB201204P002750002020-11-27 12:59PM EST275.003.463.453.65-1.24-26.38%1,26661234.86%
FB201204P002775002020-11-27 12:59PM EST277.504.704.554.80-1.28-21.40%64147534.89%
FB201204P002800002020-11-27 12:59PM EST280.006.005.906.20-1.30-17.81%63895535.25%
FB201204P002825002020-11-27 12:59PM EST282.507.557.557.80-1.50-16.57%11016835.72%
FB201204P002850002020-11-27 12:38PM EST285.0010.059.209.60-1.35-11.84%11622936.40%
FB201204P002875002020-11-27 10:42AM EST287.5011.1211.2011.60-1.82-14.06%822437.60%
FB201204P002900002020-11-27 12:57PM EST290.0013.6013.1513.65-1.41-9.39%44621838.23%
FB201204P002925002020-11-27 11:24AM EST292.5015.8215.0516.05-3.31-17.30%706541.70%
FB201204P002950002020-11-27 12:46PM EST295.0018.6117.6518.15-1.29-6.48%2841941.14%
FB201204P002975002020-11-27 9:30AM EST297.5020.9519.6520.50-3.09-12.85%11442.92%
FB201204P003000002020-11-27 11:35AM EST300.0023.6822.0522.90-0.56-2.31%594945.04%
FB201204P003050002020-11-24 3:53PM EST305.0028.1326.9027.750.00-111849.17%
FB201204P003075002020-11-06 10:32AM EST307.5020.8229.3530.200.00-2251.32%
FB201204P003100002020-11-24 10:14AM EST310.0040.0031.8032.650.00-11153.27%
FB201204P003150002020-11-16 12:04AM EST315.0039.7836.8037.650.00--2559.28%
FB201204P003200002020-10-29 10:20AM EST320.0051.2541.7542.600.00-1163.67%
FB201204P003250002020-11-20 10:21AM EST325.0054.4046.7047.600.00-5015069.14%
FB201204P003300002020-11-16 12:04AM EST330.0058.3551.7052.750.00--152.73%
FB201204P003500002020-11-18 10:30AM EST350.0075.6071.6572.550.00-2192.48%
FB201204P003700002020-11-16 3:54PM EST370.0090.9591.6592.550.00-150110.45%
FB201204P004150002020-11-16 12:04AM EST415.00126.95137.05137.400.00---111.72%