U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
254.82+5.29 (+2.12%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor2 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB201002C001400002020-09-23 2:46PM EDT140.00109.85114.45115.500.00-57199.41%
FB201002C001450002020-09-24 9:51AM EDT145.00105.55109.40110.50+105.55--4184.77%
FB201002C001500002020-09-24 11:07AM EDT150.0098.80104.50105.500.00-19181.84%
FB201002C001600002020-09-25 9:50AM EDT160.0087.3594.4595.55-3.15-3.48%311161.72%
FB201002C001650002020-09-24 9:43AM EDT165.0082.5589.3590.55+82.55--10145.70%
FB201002C001700002020-09-25 1:19PM EDT170.0081.2084.3585.55+81.20-12136.72%
FB201002C001750002020-09-24 10:10AM EDT175.0076.0079.4080.55+76.00--4130.86%
FB201002C001800002020-09-25 2:27PM EDT180.0073.3074.5075.55+7.05+10.64%210126.95%
FB201002C001850002020-09-25 10:22AM EDT185.0064.2069.4070.50+3.90+6.47%37110.94%
FB201002C001900002020-09-21 10:53AM EDT190.0055.3564.4565.55+55.35--1107.42%
FB201002C001950002020-09-25 10:08AM EDT195.0052.6059.4560.55-1.90-3.49%3799.02%
FB201002C002000002020-09-25 2:53PM EDT200.0054.4054.4555.65+6.30+13.10%43894.34%
FB201002C002050002020-09-22 10:56AM EDT205.0044.9049.5550.700.00-2590.14%
FB201002C002100002020-09-25 2:54PM EDT210.0044.5044.3545.60+4.25+10.56%5712,60273.05%
FB201002C002150002020-09-23 1:10PM EDT215.0039.6539.4040.900.00-1610574.22%
FB201002C002200002020-09-25 3:20PM EDT220.0035.5534.7535.95+5.02+16.44%42172.36%
FB201002C002225002020-09-25 10:12AM EDT222.5025.2232.0033.45+25.22-10264.16%
FB201002C002250002020-09-25 3:51PM EDT225.0030.0029.8530.60+4.90+19.52%272059.81%
FB201002C002275002020-09-25 11:49AM EDT227.5023.7527.0528.55+23.75-10057.62%
FB201002C002300002020-09-25 3:35PM EDT230.0025.1724.5526.10+6.16+32.40%788753.76%
FB201002C002325002020-09-24 12:25PM EDT232.5019.2122.1523.70+19.21--1451.51%
FB201002C002350002020-09-25 3:55PM EDT235.0020.5820.4021.35+3.49+20.42%5314254.69%
FB201002C002375002020-09-25 3:34PM EDT237.5018.5017.9019.00+4.40+31.21%2712450.64%
FB201002C002400002020-09-25 3:58PM EDT240.0015.9015.7516.15+3.73+30.65%10654847.97%
FB201002C002425002020-09-25 3:58PM EDT242.5013.7713.6514.55+3.42+33.04%2038752.32%
FB201002C002450002020-09-25 3:50PM EDT245.0011.6511.6512.10+2.83+32.09%30992546.51%
FB201002C002475002020-09-25 3:58PM EDT247.5010.009.8010.10+2.85+39.86%1,59841544.45%
FB201002C002500002020-09-25 3:59PM EDT250.008.208.108.35+2.20+36.67%6,3331,36343.48%
FB201002C002525002020-09-25 3:59PM EDT252.506.706.606.80+1.98+41.95%2,41082242.88%
FB201002C002550002020-09-25 3:59PM EDT255.005.385.205.40+1.68+45.41%7,8042,21942.10%
FB201002C002575002020-09-25 3:59PM EDT257.504.144.054.25+1.30+45.77%2,77765541.87%
FB201002C002600002020-09-25 3:59PM EDT260.003.153.103.20+1.01+47.20%9,5213,55441.02%
FB201002C002625002020-09-25 3:59PM EDT262.502.382.342.44+0.86+56.58%2,2521,07941.11%
FB201002C002650002020-09-25 3:59PM EDT265.001.751.691.80+0.58+49.57%3,7181,68840.94%
FB201002C002675002020-09-25 3:59PM EDT267.501.281.251.30+0.47+58.02%3,8351,42040.77%
FB201002C002700002020-09-25 3:59PM EDT270.000.920.900.95+0.32+53.33%8,1763,17641.07%
FB201002C002725002020-09-25 4:00PM EDT272.500.700.650.70+0.29+70.73%2,59162241.60%
FB201002C002750002020-09-25 3:59PM EDT275.000.490.460.49+0.18+58.06%2,4342,05541.70%
FB201002C002775002020-09-25 3:59PM EDT277.500.360.330.39+0.13+56.52%4091,00843.12%
FB201002C002800002020-09-25 3:59PM EDT280.000.270.240.27+0.13+92.86%8292,55043.21%
FB201002C002825002020-09-25 3:57PM EDT282.500.190.160.27+0.09+90.00%11956746.44%
FB201002C002850002020-09-25 3:58PM EDT285.000.140.130.18+0.06+75.00%5001,33146.14%
FB201002C002875002020-09-25 3:51PM EDT287.500.110.100.12+0.03+37.50%15338446.00%
FB201002C002900002020-09-25 3:49PM EDT290.000.100.080.10+0.06+150.00%1,0731,79747.46%
FB201002C002925002020-09-25 3:40PM EDT292.500.070.060.140.00-9429750.20%
FB201002C002950002020-09-25 3:40PM EDT295.000.070.050.07+0.05+250.00%1011,20850.20%
FB201002C002975002020-09-25 3:46PM EDT297.500.060.040.25+0.03+100.00%1693258.40%
FB201002C003000002020-09-25 3:58PM EDT300.000.050.030.05+0.01+25.00%3834,63251.56%
FB201002C003025002020-09-25 3:46PM EDT302.500.050.040.07-0.01-16.67%943155.86%
FB201002C003050002020-09-25 3:56PM EDT305.000.030.020.04+0.02+200.00%1778054.30%
FB201002C003075002020-09-25 3:30PM EDT307.500.030.030.040.00-28357.42%
FB201002C003100002020-09-25 3:59PM EDT310.000.030.020.030.00-664157.42%
FB201002C003125002020-09-25 1:59PM EDT312.500.010.010.11-0.04-80.00%89365.63%
FB201002C003150002020-09-25 1:54PM EDT315.000.010.010.03-0.01-50.00%230260.16%
FB201002C003175002020-09-25 3:13PM EDT317.500.020.020.20+0.01+100.00%377375.59%
FB201002C003200002020-09-25 2:45PM EDT320.000.030.000.05-0.03-50.00%40165365.63%
FB201002C003225002020-09-22 3:43PM EDT322.500.080.000.100.00-111672.85%
FB201002C003250002020-09-25 10:20AM EDT325.000.020.000.100.00-125675.00%
FB201002C003275002020-09-23 9:33AM EDT327.500.010.000.100.00-111876.95%
FB201002C003300002020-09-25 10:59AM EDT330.000.010.000.190.00-550185.16%
FB201002C003350002020-09-25 3:23PM EDT335.000.010.000.100.00-111083.20%
FB201002C003400002020-09-24 1:08PM EDT340.000.010.010.020.00-243077.34%
FB201002C003450002020-09-25 11:00AM EDT345.000.010.000.080.00-121288.67%
FB201002C003500002020-09-25 3:56PM EDT350.000.020.010.020.00-651,08584.38%
FB201002C003550002020-09-23 11:55AM EDT355.000.020.000.010.00-529179.69%
FB201002C003600002020-09-21 3:48PM EDT360.000.010.000.010.00-18682.81%
FB201002C003650002020-09-21 11:24AM EDT365.000.040.000.020.00-24990.63%
FB201002C003700002020-09-21 11:24AM EDT370.000.040.000.020.00-119293.75%
FB201002C003750002020-09-10 10:05AM EDT375.000.110.000.010.00-22790.63%
FB201002C003800002020-09-08 2:53PM EDT380.000.010.000.010.00-14893.75%
FB201002C003850002020-09-09 12:21PM EDT385.000.120.000.010.00-22296.88%
FB201002C003900002020-09-24 11:41AM EDT390.000.030.000.010.00-367100.00%
FB201002C003950002020-09-21 2:10PM EDT395.000.050.000.010.00-10140103.13%
FB201002C004000002020-09-14 11:47AM EDT400.000.050.000.010.00-6118106.25%
FB201002C004050002020-09-09 10:32AM EDT405.000.100.000.010.00-111109.38%
FB201002C004100002020-09-15 10:42AM EDT410.000.010.000.010.00-210112.50%
FB201002C004150002020-09-01 10:15AM EDT415.000.620.000.010.00--1112.50%
FB201002C004200002020-09-22 3:18PM EDT420.000.010.000.010.00-6129115.63%
FB201002C004250002020-09-17 2:37PM EDT425.000.020.000.010.00-2832118.75%
FB201002C004300002020-09-09 12:14PM EDT430.000.010.000.010.00-911121.88%
FB201002C004350002020-09-21 10:34AM EDT435.000.010.000.010.00-26125.00%
FB201002C004400002020-09-11 10:03AM EDT440.000.050.000.010.00-18125.00%
FB201002C004450002020-09-10 3:55PM EDT445.000.010.000.010.00-311128.13%
Ponepor2 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB201002P001400002020-09-24 1:26PM EDT140.000.010.000.080.00-7496171.09%
FB201002P001450002020-09-23 3:38PM EDT145.000.050.000.080.00-813161.72%
FB201002P001500002020-09-23 3:39PM EDT150.000.070.000.090.00-1722154.69%
FB201002P001550002020-09-23 3:39PM EDT155.000.070.000.09+0.07--16146.09%
FB201002P001600002020-09-25 3:30PM EDT160.000.020.000.09-0.05-71.43%6106137.50%
FB201002P001650002020-09-21 1:45PM EDT165.000.030.000.100.00-14130.47%
FB201002P001700002020-09-23 3:15PM EDT170.000.030.000.050.00-101121114.06%
FB201002P001750002020-09-25 1:51PM EDT175.000.030.020.03-0.04-57.14%4362106.25%
FB201002P001800002020-09-25 3:46PM EDT180.000.010.000.18-0.02-66.67%174313113.87%
FB201002P001850002020-09-25 3:49PM EDT185.000.030.010.11-0.03-50.00%40204100.78%
FB201002P001900002020-09-25 2:18PM EDT190.000.040.030.04-0.05-55.56%3110587.50%
FB201002P001950002020-09-25 2:21PM EDT195.000.050.020.05-0.08-61.54%31914480.47%
FB201002P002000002020-09-25 3:49PM EDT200.000.050.040.06-0.11-68.75%35524976.56%
FB201002P002050002020-09-25 3:52PM EDT205.000.070.040.08-0.15-68.18%3415671.29%
FB201002P002100002020-09-25 3:30PM EDT210.000.110.030.13-0.16-59.26%13628866.60%
FB201002P002150002020-09-25 3:55PM EDT215.000.110.090.20-0.20-64.52%10548364.75%
FB201002P002175002020-09-25 3:58PM EDT217.500.140.090.29+0.14-54463.57%
FB201002P002200002020-09-25 3:58PM EDT220.000.150.150.19-0.30-66.67%37376658.59%
FB201002P002225002020-09-25 3:42PM EDT222.500.190.180.31+0.19-5015258.30%
FB201002P002250002020-09-25 3:58PM EDT225.000.240.230.24-0.52-68.42%7141,12653.91%
FB201002P002275002020-09-25 3:42PM EDT227.500.290.260.33+0.29-36217452.05%
FB201002P002300002020-09-25 3:59PM EDT230.000.380.350.40-0.70-64.81%1,3451,37450.39%
FB201002P002325002020-09-25 3:59PM EDT232.500.480.460.49+0.48-4126148.98%
FB201002P002350002020-09-25 3:59PM EDT235.000.620.610.67-1.19-65.75%1,7581,95648.15%
FB201002P002375002020-09-25 3:59PM EDT237.500.840.780.87-1.41-62.67%64597846.73%
FB201002P002400002020-09-25 3:59PM EDT240.001.071.081.12-1.80-62.72%2,2911,27845.22%
FB201002P002425002020-09-25 3:58PM EDT242.501.451.401.53-2.07-58.81%1,33348944.75%
FB201002P002450002020-09-25 3:59PM EDT245.001.941.891.99-2.36-54.88%3,05786443.65%
FB201002P002475002020-09-25 3:59PM EDT247.502.562.472.80-2.89-53.03%1,19183444.63%
FB201002P002500002020-09-25 3:59PM EDT250.003.303.203.40-3.20-49.23%3,7181,44442.42%
FB201002P002525002020-09-25 3:59PM EDT252.504.244.204.35-3.71-46.67%1,56652941.87%
FB201002P002550002020-09-25 3:59PM EDT255.005.375.305.50-4.11-43.35%1,36074041.49%
FB201002P002575002020-09-25 3:59PM EDT257.506.716.406.85-4.26-38.83%21535741.26%
FB201002P002600002020-09-25 3:57PM EDT260.008.258.058.45-4.55-35.55%3451,38741.59%
FB201002P002625002020-09-25 3:30PM EDT262.5010.059.8010.15-4.21-29.52%3687741.38%
FB201002P002650002020-09-25 3:58PM EDT265.0012.0511.6512.00-4.73-28.19%20483241.14%
FB201002P002675002020-09-25 3:59PM EDT267.5014.1013.7014.60-4.68-24.92%3528947.51%
FB201002P002700002020-09-25 3:37PM EDT270.0015.9815.8516.80-6.22-28.02%6371149.32%
FB201002P002725002020-09-25 3:45PM EDT272.5018.0018.1518.95-4.15-18.74%3828449.78%
FB201002P002750002020-09-25 3:21PM EDT275.0020.1820.0521.30-7.14-26.13%4068652.15%
FB201002P002775002020-09-25 3:26PM EDT277.5022.8522.1023.65-7.14-23.81%2314854.05%
FB201002P002800002020-09-25 3:40PM EDT280.0025.4825.0526.05-2.92-10.28%2928156.35%
FB201002P002825002020-09-25 10:54AM EDT282.5032.3527.3028.55+0.80+2.54%59860.16%
FB201002P002850002020-09-25 2:45PM EDT285.0031.6629.7530.90-3.69-10.44%824760.99%
FB201002P002875002020-09-24 3:33PM EDT287.5039.9032.4033.450.00-56151.76%
FB201002P002900002020-09-25 3:52PM EDT290.0035.5534.8535.80-4.00-10.11%2335850.20%
FB201002P002925002020-09-25 11:35AM EDT292.5041.2536.9538.35-3.65-8.13%398370.26%
FB201002P002950002020-09-25 3:52PM EDT295.0040.5539.5040.85-6.38-13.59%1311873.54%
FB201002P002975002020-09-24 2:51PM EDT297.5048.1642.0543.300.00-76575.54%
FB201002P003000002020-09-25 2:56PM EDT300.0045.7644.8045.75-3.49-7.09%3510057.42%
FB201002P003025002020-09-16 1:40PM EDT302.5038.8047.3548.300.00-1363.67%
FB201002P003050002020-09-23 11:06AM EDT305.0049.7549.5550.750.00-42383.40%
FB201002P003075002020-09-25 11:28AM EDT307.5056.0552.4053.25-0.65-1.15%41768.75%
FB201002P003100002020-09-22 3:12PM EDT310.0056.4054.8055.750.00-338267.19%
FB201002P003125002020-09-25 10:08AM EDT312.5064.7057.2558.25+2.65+4.27%1466.99%
FB201002P003150002020-09-24 10:10AM EDT315.0064.5559.8060.750.00-110071.88%
FB201002P003200002020-09-24 10:10AM EDT320.0069.6064.7565.750.00-16173.63%
FB201002P003225002020-09-24 10:01AM EDT322.5072.5067.2568.250.00-3975.78%
FB201002P003250002020-09-21 1:15PM EDT325.0076.4069.7570.750.00-151077.93%
FB201002P003275002020-09-21 9:40AM EDT327.5083.0572.2573.25+83.05--280.08%
FB201002P003300002020-09-22 3:40PM EDT330.0075.0074.7575.75+75.00--582.23%
FB201002P003350002020-09-21 9:51AM EDT335.0088.5079.8580.750.00-2292.19%
FB201002P003400002020-09-24 9:49AM EDT340.0090.6484.7585.750.00-2490.23%
FB201002P003450002020-09-22 2:24PM EDT345.0092.5589.8090.75+92.55--097.66%
FB201002P003550002020-09-11 2:36PM EDT355.0099.1099.70100.750.00-2297.27%
FB201002P003600002020-09-23 9:49AM EDT360.00103.00104.50105.750.00-20140.38%
FB201002P003650002020-09-25 9:53AM EDT365.00117.10109.85110.75+20.95+21.79%10116.41%
FB201002P003700002020-09-21 3:27PM EDT370.00122.35114.85115.75+122.35--0120.12%
FB201002P003750002020-09-23 3:02PM EDT375.00126.00119.75120.750.00-35116.41%
FB201002P003800002020-09-11 1:34PM EDT380.00116.85124.70125.750.00-50114.84%
FB201002P003850002020-09-18 9:40AM EDT385.00133.24129.85130.750.00-54131.06%
FB201002P003950002020-09-11 1:48PM EDT395.00122.04139.75140.750.00-20130.08%
FB201002P004000002020-09-22 9:42AM EDT400.00150.15144.90145.750.00-20144.53%
FB201002P004100002020-09-22 1:35PM EDT410.00158.95154.50155.75+158.95--4181.84%
FB201002P004150002020-09-24 10:00AM EDT415.00165.15159.80160.750.00-33147.46%
FB201002P004200002020-09-25 10:24AM EDT420.00170.94164.90165.75-0.06-0.04%25157.81%
FB201002P004250002020-09-22 9:48AM EDT425.00175.65169.75170.750.00-22148.83%
FB201002P004300002020-09-21 10:05AM EDT430.00185.20174.80175.750.00-22156.64%
FB201002P004350002020-09-24 3:54PM EDT435.00185.70179.70180.750.00-109148.44%
FB201002P004400002020-09-24 10:09AM EDT440.00188.25184.70185.750.00-14150.78%
FB201002P004450002020-09-24 10:12AM EDT445.00194.16189.50190.750.00-17206.84%