U.S. markets closed

Meta Platforms, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
181.28-14.95 (-7.62%)
Al cierre: 04:00PM EDT
182.49 +1.21 (+0.67%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB220527C001000002022-05-23 11:15AM EDT100.0096.0581.0081.500.00-47307.81%
FB220527C001100002022-05-23 12:36PM EDT110.0085.7471.0071.500.00-36263.09%
FB220527C001200002022-04-28 9:31AM EDT120.0074.4561.1061.500.00-37165.63%
FB220527C001300002022-05-23 9:54AM EDT130.0049.0051.0551.50-15.80-24.38%1011183.98%
FB220527C001350002022-05-24 1:56PM EDT135.0045.7046.0546.50-13.56-22.88%29165.63%
FB220527C001400002022-05-24 1:27PM EDT140.0038.3841.0541.55-15.86-29.24%411107.81%
FB220527C001450002022-05-24 11:53AM EDT145.0034.0536.1036.55-14.05-29.21%25103.91%
FB220527C001500002022-05-24 3:40PM EDT150.0032.0031.1031.55-14.82-31.65%172989.84%
FB220527C001550002022-05-24 9:58AM EDT155.0022.9426.2026.60-17.87-43.79%21087.50%
FB220527C001600002022-05-24 3:59PM EDT160.0021.2321.4021.80-14.92-41.27%12314886.72%
FB220527C001650002022-05-24 1:40PM EDT165.0016.5316.6517.05-11.89-41.84%2193179.88%
FB220527C001675002022-05-24 3:32PM EDT167.5013.9014.4014.80-12.30-46.95%44178.13%
FB220527C001700002022-05-24 3:59PM EDT170.0012.1812.2512.65-14.07-53.60%1,3243576.61%
FB220527C001725002022-05-24 3:58PM EDT172.5010.3010.2510.60-8.48-45.15%3152075.29%
FB220527C001750002022-05-24 3:59PM EDT175.008.408.408.70-7.95-48.62%2,44623474.00%
FB220527C001775002022-05-24 3:58PM EDT177.506.706.656.95-10.45-60.93%7,6936071.97%
FB220527C001800002022-05-24 3:59PM EDT180.005.125.205.30-11.21-68.65%16,41620670.14%
FB220527C001825002022-05-24 3:59PM EDT182.503.883.954.10-10.32-72.68%9,2208370.07%
FB220527C001850002022-05-24 3:59PM EDT185.002.922.862.98-9.38-76.26%24,48138368.56%
FB220527C001875002022-05-24 3:59PM EDT187.502.022.042.14-7.80-79.43%3,60415168.07%
FB220527C001900002022-05-24 3:59PM EDT190.001.401.401.45-7.00-83.33%30,3921,16867.11%
FB220527C001925002022-05-24 3:59PM EDT192.500.930.931.01-5.70-85.97%3,23860967.09%
FB220527C001950002022-05-24 3:59PM EDT195.000.610.610.67-4.59-88.27%9,3543,02967.04%
FB220527C001975002022-05-24 3:59PM EDT197.500.400.390.45-3.40-89.47%2,5861,96467.33%
FB220527C002000002022-05-24 3:59PM EDT200.000.260.260.30-2.46-90.44%9,2836,36468.16%
FB220527C002025002022-05-24 3:59PM EDT202.500.180.130.19-1.69-90.37%1,6731,66467.19%
FB220527C002050002022-05-24 3:59PM EDT205.000.110.090.13-1.11-90.98%4,3693,37768.75%
FB220527C002075002022-05-24 3:59PM EDT207.500.080.060.09-0.71-89.87%5,4322,73270.31%
FB220527C002100002022-05-24 3:59PM EDT210.000.040.040.06-0.45-91.84%7,27919,51371.48%
FB220527C002125002022-05-24 3:55PM EDT212.500.030.020.06-0.26-89.66%2,5531,40574.22%
FB220527C002150002022-05-24 3:57PM EDT215.000.040.030.04-0.14-77.78%5043,91977.34%
FB220527C002175002022-05-24 3:56PM EDT217.500.030.020.03-0.08-72.73%5,5706,30578.91%
FB220527C002200002022-05-24 3:54PM EDT220.000.020.020.03-0.06-75.00%4,7456,92083.59%
FB220527C002225002022-05-24 3:23PM EDT222.500.020.010.02-0.04-66.67%2,1022,40982.81%
FB220527C002250002022-05-24 3:33PM EDT225.000.020.010.02-0.01-33.33%1491,70487.50%
FB220527C002275002022-05-24 2:52PM EDT227.500.010.010.02-0.01-50.00%814990.63%
FB220527C002300002022-05-24 3:25PM EDT230.000.010.010.02-0.01-50.00%1,2641,40995.31%
FB220527C002350002022-05-24 3:38PM EDT235.000.010.000.010.00-1580093.75%
FB220527C002400002022-05-24 1:50PM EDT240.000.010.000.010.00-678398.44%
FB220527C002450002022-05-24 10:41AM EDT245.000.010.000.020.00-7653112.50%
FB220527C002500002022-05-24 10:41AM EDT250.000.010.000.010.00-1051,309112.50%
FB220527C002550002022-05-24 2:38PM EDT255.000.010.000.01-0.01-50.00%2457118.75%
FB220527C002600002022-05-23 1:03PM EDT260.000.010.000.010.00-3871125.00%
FB220527C002650002022-05-23 1:02PM EDT265.000.010.000.010.00-1438131.25%
FB220527C002700002022-05-18 9:41AM EDT270.000.020.000.010.00-1505137.50%
FB220527C002750002022-05-20 12:34PM EDT275.000.010.000.010.00-6370143.75%
FB220527C002800002022-05-23 11:55AM EDT280.000.010.000.010.00-1196150.00%
FB220527C002850002022-05-17 12:24PM EDT285.000.010.000.020.00-148162.50%
FB220527C002900002022-05-20 3:02PM EDT290.000.010.000.010.00-191677159.38%
FB220527C002950002022-05-16 10:51AM EDT295.000.020.000.020.00-1083175.00%
FB220527C003000002022-05-24 10:10AM EDT300.000.010.000.010.00-2178168.75%
FB220527C003050002022-05-11 9:46AM EDT305.000.030.000.020.00-68180184.38%
FB220527C003100002022-05-04 10:03AM EDT310.000.060.000.020.00-6022190.63%
FB220527C003200002022-05-03 12:53PM EDT320.000.060.000.020.00-4144198.44%
FB220527C003300002022-05-06 2:31PM EDT330.000.040.000.010.00-200207196.88%
FB220527C003400002022-05-09 12:50PM EDT340.000.020.000.020.00-223218.75%
FB220527C003500002022-05-05 11:11AM EDT350.000.030.000.010.00-6262218.75%
FB220527C003600002022-05-16 1:00PM EDT360.000.010.000.020.00-1105237.50%
FB220527C003700002022-05-02 11:57AM EDT370.000.010.000.020.00-234243.75%
FB220527C003800002022-04-26 12:40PM EDT380.000.040.000.020.00-13253.13%
FB220527C003900002022-05-24 10:28AM EDT390.000.010.000.010.00-420250.00%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB220527P001000002022-05-23 2:37PM EDT100.000.010.000.010.00-11,027206.25%
FB220527P001100002022-05-24 12:14PM EDT110.000.010.000.010.00-16218175.00%
FB220527P001200002022-05-24 2:44PM EDT120.000.020.000.01+0.01+100.00%78653143.75%
FB220527P001250002022-05-24 3:33PM EDT125.000.020.000.02+0.01+100.00%163342140.63%
FB220527P001300002022-05-24 3:29PM EDT130.000.020.010.03+0.01+100.00%568921135.94%
FB220527P001350002022-05-24 3:27PM EDT135.000.030.020.03+0.02+200.00%1,1351,107125.00%
FB220527P001400002022-05-24 3:55PM EDT140.000.040.020.04+0.03+300.00%838782112.50%
FB220527P001450002022-05-24 3:59PM EDT145.000.050.050.06+0.04+400.00%1,2602,301106.25%
FB220527P001500002022-05-24 3:53PM EDT150.000.100.090.10+0.07+233.33%2,4482,20199.22%
FB220527P001550002022-05-24 3:57PM EDT155.000.160.120.17+0.12+300.00%1,2431,40890.23%
FB220527P001575002022-05-24 3:53PM EDT157.500.230.210.23+0.18+360.00%1,28148388.67%
FB220527P001600002022-05-24 3:59PM EDT160.000.300.290.32+0.24+400.00%8,3293,57285.84%
FB220527P001625002022-05-24 3:59PM EDT162.500.430.370.47+0.35+437.50%1,64333783.01%
FB220527P001650002022-05-24 3:59PM EDT165.000.620.560.61+0.53+588.89%5,6261,23280.37%
FB220527P001675002022-05-24 3:59PM EDT167.500.880.800.88+0.76+633.33%3,93478778.71%
FB220527P001700002022-05-24 3:59PM EDT170.001.181.141.23+1.03+686.67%15,3142,85677.00%
FB220527P001725002022-05-24 3:59PM EDT172.501.721.601.72+1.52+760.00%7,8541,99675.59%
FB220527P001750002022-05-24 3:59PM EDT175.002.302.202.35+2.01+693.10%22,8074,18674.07%
FB220527P001775002022-05-24 3:59PM EDT177.503.172.993.15+2.76+673.17%9,2873,13172.78%
FB220527P001800002022-05-24 3:59PM EDT180.004.154.004.15+3.58+628.07%11,1053,14671.75%
FB220527P001825002022-05-24 3:59PM EDT182.505.455.155.40+4.64+572.84%2,7641,25270.53%
FB220527P001850002022-05-24 3:59PM EDT185.006.706.556.85+5.56+487.72%3,7913,84169.51%
FB220527P001875002022-05-24 3:49PM EDT187.508.058.158.50+6.45+403.12%1,1361,47368.31%
FB220527P001900002022-05-24 3:58PM EDT190.0010.5010.0510.35+8.35+388.37%2,2354,50768.21%
FB220527P001925002022-05-24 3:58PM EDT192.5012.3012.0012.40+9.34+315.54%9081,94467.33%
FB220527P001950002022-05-24 3:57PM EDT195.0014.8014.1514.55+10.95+284.42%8272,68966.70%
FB220527P001975002022-05-24 1:39PM EDT197.5018.4516.4516.90+13.38+263.91%52699468.65%
FB220527P002000002022-05-24 3:25PM EDT200.0020.3618.8019.25+13.76+208.48%2231,39169.43%
FB220527P002025002022-05-24 3:07PM EDT202.5022.6521.2021.60+14.40+174.55%5857668.75%
FB220527P002050002022-05-24 3:49PM EDT205.0023.6023.6024.05+13.33+129.80%10783568.36%
FB220527P002075002022-05-24 11:46AM EDT207.5028.2026.1026.55+16.10+133.06%1126273.83%
FB220527P002100002022-05-24 3:39PM EDT210.0027.8528.5529.05+12.50+81.43%3652576.17%
FB220527P002125002022-05-24 9:57AM EDT212.5032.0031.0531.50+12.70+65.80%68677.34%
FB220527P002150002022-05-24 3:54PM EDT215.0034.0033.5533.95+13.29+64.17%3227576.17%
FB220527P002175002022-05-24 3:34PM EDT217.5036.8236.0536.50+16.38+80.14%42086.72%
FB220527P002200002022-05-24 3:55PM EDT220.0039.1638.5539.00+13.47+52.43%5927591.41%
FB220527P002225002022-05-19 1:06PM EDT222.5029.3841.0541.500.00--896.09%
FB220527P002250002022-05-24 1:40PM EDT225.0045.2143.5544.00+15.71+53.25%9118100.78%
FB220527P002275002022-05-20 12:10PM EDT227.5036.2046.0546.500.00-2224105.08%
FB220527P002300002022-05-24 1:47PM EDT230.0050.5048.5549.00+15.99+46.33%6740109.38%
FB220527P002350002022-05-23 11:48AM EDT235.0039.3853.5554.000.00-313117.97%
FB220527P002400002022-05-23 12:11PM EDT240.0043.2058.5559.000.00-12126.17%
FB220527P002450002022-05-24 9:41AM EDT245.0066.5563.5564.00+15.10+29.35%10134.38%
FB220527P002500002022-05-20 12:49PM EDT250.0058.7568.5069.000.00-10132.81%
FB220527P002550002022-05-16 3:23PM EDT255.0053.8573.5074.000.00-10139.84%
FB220527P002600002022-05-19 11:06AM EDT260.0068.0078.5579.000.00-11157.03%
FB220527P002650002022-05-13 3:12PM EDT265.0066.8583.5584.000.00-110164.06%
FB220527P002700002022-05-24 11:46AM EDT270.0090.9088.5589.00+13.57+17.55%11171.09%
FB220527P002750002022-05-20 3:36PM EDT275.0082.1993.5594.000.00-1000178.13%
FB220527P002800002022-05-24 9:34AM EDT280.0098.6098.5599.00+38.35+63.65%10184.38%
FB220527P002850002022-05-11 10:25AM EDT285.0086.70103.55104.000.00-20191.41%
FB220527P002900002022-05-11 10:07AM EDT290.0092.45108.55109.000.00-10197.66%
FB220527P002950002022-05-24 9:48AM EDT295.00118.20113.55114.00+32.70+38.25%10203.91%
FB220527P003000002022-05-04 12:17PM EDT300.0090.65118.55119.000.00-10209.38%
FB220527P003050002022-05-03 11:02AM EDT305.0095.80123.55124.000.00-10215.63%
FB220527P003100002022-05-19 3:43PM EDT310.00118.35128.55129.050.00-10230.47%
FB220527P003200002022-05-23 10:01AM EDT320.00125.10138.55139.000.00-21232.81%
FB220527P003400002022-05-05 10:37AM EDT340.00130.00158.55159.000.00--0254.69%
FB220527P003500002022-05-24 2:20PM EDT350.00169.85168.55169.05+19.20+12.74%10275.00%
FB220527P003600002022-05-24 3:43PM EDT360.00178.10178.55179.05+9.95+5.92%20285.16%
FB220527P003700002022-05-17 3:47PM EDT370.00168.45188.55189.050.00--0294.53%
FB220527P003900002022-05-16 2:43PM EDT390.00186.15208.55209.050.00--0313.28%