U.S. markets close in 2 hours 31 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
357.93-15.35 (-4.11%)
A partir del 1:29p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB210730C001700002021-07-28 9:47AM EDT170.00197.50188.45188.750.00-97492.19%
FB210730C001750002021-07-28 9:42AM EDT175.00197.90183.55183.750.00-87480.08%
FB210730C001800002021-07-29 9:36AM EDT180.00182.50178.45178.70-8.40-4.40%42455.27%
FB210730C001850002021-07-29 10:40AM EDT185.00176.16172.85174.00+10.46+6.31%32421.68%
FB210730C001900002021-07-19 12:15AM EDT190.00158.90167.45169.550.00--4414.84%
FB210730C001950002021-07-06 9:59AM EDT195.00145.57162.50164.550.00-818402.34%
FB210730C002050002021-07-23 11:40AM EDT205.00166.10152.80153.900.00-20353.52%
FB210730C002100002021-06-14 10:18AM EDT210.00124.51138.60140.100.00--10.00%
FB210730C002150002021-07-26 9:46AM EDT215.00158.90142.85143.950.00--1331.84%
FB210730C002200002021-07-19 12:15AM EDT220.00131.63137.80138.900.00--7313.28%
FB210730C002250002021-07-28 10:19AM EDT225.00148.15132.50134.550.00-812316.99%
FB210730C002300002021-07-19 9:33AM EDT230.00105.05127.50129.550.00--1303.71%
FB210730C002350002021-07-26 9:55AM EDT235.00137.25122.50124.500.00-14288.67%
FB210730C002400002021-07-27 10:35AM EDT240.00126.97117.50119.550.00-112278.03%
FB210730C002450002021-07-29 10:14AM EDT245.00114.15112.75114.05-8.85-7.20%22255.66%
FB210730C002500002021-07-27 12:01PM EDT250.00124.50107.50109.550.00-16253.22%
FB210730C002550002021-07-20 11:20AM EDT255.0085.55102.50104.550.00-13241.11%
FB210730C002600002021-07-29 10:12AM EDT260.0097.9597.9599.05+14.35+17.17%211227.54%
FB210730C002650002021-07-20 9:34AM EDT265.0071.2592.5094.450.00-5252214.26%
FB210730C002700002021-07-28 9:30AM EDT270.00102.0087.8588.850.00-75153194.14%
FB210730C002750002021-07-28 11:36AM EDT275.0097.5582.9584.250.00-622198.63%
FB210730C002800002021-07-29 11:13AM EDT280.0080.2878.1079.00-14.32-15.14%1511,244184.57%
FB210730C002850002021-07-29 1:02PM EDT285.0073.6073.4074.80+21.60+41.54%1109196.68%
FB210730C002900002021-07-29 9:46AM EDT290.0073.3067.8069.15-11.30-13.36%1251158.40%
FB210730C002950002021-07-23 1:15PM EDT295.0077.9562.8064.000.00-315143.65%
FB210730C003000002021-07-29 12:27PM EDT300.0059.0057.8058.80-15.00-20.27%1775127.54%
FB210730C003050002021-07-22 3:19PM EDT305.0055.3552.8553.80+8.60+18.40%435118.85%
FB210730C003075002021-07-23 12:51PM EDT307.5056.5750.9051.40-9.75-14.70%114127.83%
FB210730C003100002021-07-29 12:06PM EDT310.0048.9547.5049.50-15.15-23.63%81143116.55%
FB210730C003125002021-07-23 11:11AM EDT312.5055.1545.8046.350.00-143114.06%
FB210730C003150002021-07-29 9:32AM EDT315.0049.1543.4043.85-8.77-15.14%10161110.40%
FB210730C003175002021-07-29 11:38AM EDT317.5042.3140.8041.45-13.34-23.97%5214104.93%
FB210730C003200002021-07-29 9:41AM EDT320.0043.0037.9039.25-11.42-20.98%9922897.85%
FB210730C003225002021-07-29 10:25AM EDT322.5037.8535.0036.40-15.50-29.05%5910977.64%
FB210730C003250002021-07-29 12:49PM EDT325.0033.0032.7534.00-16.79-33.72%2519580.27%
FB210730C003275002021-07-29 1:10PM EDT327.5031.2030.7031.85-16.14-34.09%7713687.01%
FB210730C003300002021-07-29 1:05PM EDT330.0028.8528.0028.95-14.25-33.06%12080573.14%
FB210730C003325002021-07-29 1:05PM EDT332.5026.4125.9526.80-15.52-37.01%1427277.83%
FB210730C003350002021-07-29 12:58PM EDT335.0023.2922.9523.85-16.38-41.29%7470860.25%
FB210730C003375002021-07-29 12:12PM EDT337.5021.1520.9522.15-15.80-42.76%5632169.36%
FB210730C003400002021-07-29 1:12PM EDT340.0018.7518.5018.90-15.85-45.81%2921,22556.47%
FB210730C003425002021-07-29 12:52PM EDT342.5016.2515.4016.45-15.90-49.46%10573255.13%
FB210730C003450002021-07-29 12:50PM EDT345.0013.6013.6514.05-15.99-54.04%1,4402,57650.39%
FB210730C003475002021-07-29 1:02PM EDT347.5011.3011.2011.45-16.20-58.91%34088542.29%
FB210730C003500002021-07-29 1:08PM EDT350.009.038.909.10-15.89-63.76%2,2985,84137.55%
FB210730C003525002021-07-29 12:58PM EDT352.506.506.706.90-16.60-71.86%3761,37533.77%
FB210730C003550002021-07-29 1:06PM EDT355.004.854.804.95-15.55-76.23%1,3712,12931.15%
FB210730C003575002021-07-29 1:13PM EDT357.503.253.103.20-15.20-82.38%2,71293728.21%
FB210730C003600002021-07-29 1:13PM EDT360.002.001.911.93-14.75-88.06%21,5016,96926.86%
FB210730C003625002021-07-29 1:13PM EDT362.501.161.101.13-13.84-92.27%13,90610,16926.81%
FB210730C003650002021-07-29 1:13PM EDT365.000.670.650.66-12.83-95.04%24,1556,07727.49%
FB210730C003675002021-07-29 1:11PM EDT367.500.410.380.41-11.78-96.64%11,5442,57828.96%
FB210730C003700002021-07-29 1:13PM EDT370.000.260.260.27-10.32-97.54%22,8139,13030.81%
FB210730C003725002021-07-29 1:13PM EDT372.500.190.180.20-9.09-97.95%5,3623,75433.30%
FB210730C003750002021-07-29 1:11PM EDT375.000.130.130.15-8.07-98.41%13,21811,84835.65%
FB210730C003800002021-07-29 1:11PM EDT380.000.090.090.10-6.01-98.52%13,35712,34940.82%
FB210730C003850002021-07-29 1:11PM EDT385.000.070.060.07-3.98-98.27%8,3349,29545.70%
FB210730C003900002021-07-29 1:13PM EDT390.000.050.030.05-2.94-98.33%10,37011,83750.39%
FB210730C003950002021-07-29 1:11PM EDT395.000.020.020.03-2.00-99.01%4,5679,97852.34%
FB210730C004000002021-07-29 1:13PM EDT400.000.020.020.03-1.36-98.55%11,77218,71358.20%
FB210730C004050002021-07-29 1:11PM EDT405.000.010.010.02-0.93-98.94%6,4838,81460.16%
FB210730C004100002021-07-29 1:00PM EDT410.000.010.000.02-0.63-98.44%3,2208,67163.28%
FB210730C004150002021-07-29 1:09PM EDT415.000.010.010.02-0.43-97.73%5,0946,08171.09%
FB210730C004200002021-07-29 1:06PM EDT420.000.010.000.02-0.33-97.06%8124,65373.44%
FB210730C004250002021-07-29 12:45PM EDT425.000.010.000.01-0.26-96.30%5211,68875.00%
FB210730C004300002021-07-29 1:08PM EDT430.000.020.000.03-0.18-90.00%4731,82985.94%
FB210730C004350002021-07-29 11:46AM EDT435.000.010.000.01-0.15-93.75%2521,76082.81%
FB210730C004400002021-07-29 11:56AM EDT440.000.010.000.01-0.13-92.86%591,47687.50%
FB210730C004450002021-07-29 12:10PM EDT445.000.010.000.02-0.09-90.00%17667996.88%
FB210730C004500002021-07-29 12:54PM EDT450.000.010.000.01-0.07-87.50%5712,94096.88%
FB210730C004550002021-07-29 9:33AM EDT455.000.020.000.01-0.04-66.67%2384100.00%
FB210730C004600002021-07-28 3:58PM EDT460.000.010.000.01-0.05-83.33%4586103.13%
FB210730C004650002021-07-29 10:53AM EDT465.000.010.000.01-0.05-83.33%119553109.38%
FB210730C004700002021-07-29 9:30AM EDT470.000.010.000.01-0.02-66.67%29267112.50%
FB210730C004750002021-07-29 9:30AM EDT475.000.030.000.01+0.01+50.00%22619115.63%
FB210730C004800002021-07-29 9:32AM EDT480.000.020.000.01-0.02-50.00%11234121.88%
FB210730C004850002021-07-28 3:59PM EDT485.000.020.000.010.00-79204125.00%
FB210730C004900002021-07-29 9:30AM EDT490.000.010.000.01-0.02-66.67%372,777128.13%
Ponepor30 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB210730P001700002021-07-28 3:18PM EDT170.000.010.000.010.00-576638300.00%
FB210730P001750002021-07-15 10:54AM EDT175.000.020.000.020.00-6466300.00%
FB210730P001800002021-06-29 10:26AM EDT180.000.050.000.020.00--1290.63%
FB210730P001850002021-07-26 2:50PM EDT185.000.010.000.010.00-1217262.50%
FB210730P001900002021-07-22 9:30AM EDT190.000.010.000.020.00-1072268.75%
FB210730P001950002021-07-19 10:54AM EDT195.000.020.000.010.00-67243.75%
FB210730P002000002021-07-29 10:52AM EDT200.000.010.000.010.00-199237.50%
FB210730P002050002021-07-20 11:08AM EDT205.000.030.000.010.00-15225.00%
FB210730P002100002021-07-27 9:36AM EDT210.000.010.000.010.00-3137218.75%
FB210730P002150002021-07-27 3:56PM EDT215.000.010.000.010.00-143800206.25%
FB210730P002200002021-07-26 3:02PM EDT220.000.020.000.010.00-10276196.88%
FB210730P002250002021-07-29 10:02AM EDT225.000.010.000.01-0.01-50.00%182445187.50%
FB210730P002300002021-07-23 12:22PM EDT230.000.010.000.010.00-166242181.25%
FB210730P002350002021-07-29 10:01AM EDT235.000.010.000.010.00-300275175.00%
FB210730P002400002021-07-29 10:00AM EDT240.000.010.000.01-0.01-50.00%289211162.50%
FB210730P002450002021-07-29 10:52AM EDT245.000.020.000.010.00-30083156.25%
FB210730P002500002021-07-29 10:01AM EDT250.000.010.000.010.00-198460150.00%
FB210730P002550002021-07-28 3:40PM EDT255.000.020.000.020.00-268628150.00%
FB210730P002600002021-07-29 11:22AM EDT260.000.010.000.01-0.01-50.00%49598134.38%
FB210730P002650002021-07-29 11:32AM EDT265.000.010.000.02-0.01-50.00%2594134.38%
FB210730P002700002021-07-29 12:51PM EDT270.000.010.000.02-0.02-66.67%151577125.00%
FB210730P002750002021-07-29 1:03PM EDT275.000.010.010.01-0.06-85.71%56514118.75%
FB210730P002800002021-07-29 11:33AM EDT280.000.020.000.02-0.03-60.00%155791110.94%
FB210730P002850002021-07-29 12:37PM EDT285.000.020.010.02-0.05-71.43%85479107.03%
FB210730P002900002021-07-29 12:10PM EDT290.000.020.000.03-0.07-77.78%763,11099.22%
FB210730P002950002021-07-29 12:57PM EDT295.000.010.010.03-0.09-90.00%801,62694.53%
FB210730P003000002021-07-29 1:07PM EDT300.000.030.010.03-0.07-70.00%4475,06087.50%
FB210730P003050002021-07-29 12:52PM EDT305.000.010.010.03-0.13-92.86%2732,95579.69%
FB210730P003075002021-07-29 12:50PM EDT307.500.020.010.03-0.15-88.24%1971,14975.78%
FB210730P003100002021-07-29 12:54PM EDT310.000.030.020.04-0.15-83.33%6942,96775.78%
FB210730P003125002021-07-29 1:05PM EDT312.500.010.010.04-0.19-95.00%493,11770.31%
FB210730P003150002021-07-29 12:30PM EDT315.000.030.020.04-0.15-83.33%3664,10167.97%
FB210730P003175002021-07-29 12:34PM EDT317.500.030.020.04-0.18-85.71%1041,66264.06%
FB210730P003200002021-07-29 12:35PM EDT320.000.040.030.05-0.19-82.61%1,7057,20862.50%
FB210730P003225002021-07-29 1:05PM EDT322.500.050.030.05-0.23-82.14%4411,23258.59%
FB210730P003250002021-07-29 1:04PM EDT325.000.040.040.06-0.25-86.21%1,1833,97756.25%
FB210730P003275002021-07-29 12:56PM EDT327.500.060.050.07-0.24-80.00%5851,30853.71%
FB210730P003300002021-07-29 1:08PM EDT330.000.060.060.08-0.29-82.86%1,3825,10550.78%
FB210730P003325002021-07-29 12:44PM EDT332.500.070.070.09-0.33-82.50%25993348.44%
FB210730P003350002021-07-29 1:11PM EDT335.000.080.080.09-0.37-82.22%3,6334,39244.14%
FB210730P003375002021-07-29 12:58PM EDT337.500.090.090.10-0.43-82.69%8882,67340.63%
FB210730P003400002021-07-29 1:13PM EDT340.000.120.110.13-0.50-80.65%8,1079,68737.99%
FB210730P003425002021-07-29 12:58PM EDT342.500.140.130.15-0.52-78.79%1,7581,78934.38%
FB210730P003450002021-07-29 1:12PM EDT345.000.190.170.19-0.62-76.54%6,7945,78531.15%
FB210730P003475002021-07-29 1:09PM EDT347.500.240.240.27-0.81-77.14%5,7012,83928.47%
FB210730P003500002021-07-29 1:12PM EDT350.000.390.380.41-0.85-68.55%25,90714,54425.98%
FB210730P003525002021-07-29 1:11PM EDT352.500.680.660.69-0.90-56.96%4,8642,08924.12%
FB210730P003550002021-07-29 1:12PM EDT355.001.171.171.18-0.83-41.50%13,8376,02022.44%
FB210730P003575002021-07-29 1:12PM EDT357.502.042.042.10-0.51-20.00%8,7682,28421.85%
FB210730P003600002021-07-29 1:13PM EDT360.003.303.303.40+0.20+6.45%16,5365,42520.87%
FB210730P003625002021-07-29 1:10PM EDT362.505.044.905.15+1.13+28.90%1,8621,40620.02%
FB210730P003650002021-07-29 1:13PM EDT365.007.006.857.05+2.00+40.00%11,0109,0490.00%
FB210730P003675002021-07-29 1:07PM EDT367.509.409.059.35+3.50+59.32%1,0931,9920.00%
FB210730P003700002021-07-29 1:09PM EDT370.0011.5011.5011.75+4.55+65.47%8,3018,3110.00%
FB210730P003725002021-07-29 12:49PM EDT372.5014.4013.9514.15+6.17+74.97%9882,1480.00%
FB210730P003750002021-07-29 1:07PM EDT375.0016.6216.2016.70+7.08+74.21%1,5102,7770.00%
FB210730P003800002021-07-29 12:16PM EDT380.0020.2021.0521.75+7.95+64.90%5858070.00%
FB210730P003850002021-07-29 11:58AM EDT385.0026.0926.2526.70+10.79+70.52%4185110.00%
FB210730P003900002021-07-29 1:03PM EDT390.0031.4531.0531.65+12.25+63.80%221060.00%
FB210730P003950002021-07-29 11:58AM EDT395.0036.0736.2036.60+13.00+56.35%291010.00%
FB210730P004000002021-07-29 11:24AM EDT400.0042.0041.1041.60+14.65+53.56%6252440.00%
FB210730P004050002021-07-29 10:12AM EDT405.0046.1846.0546.75+14.22+44.49%13280.00%
FB210730P004100002021-07-28 3:58PM EDT410.0036.6550.9051.600.00-44350.00%
FB210730P004150002021-07-29 9:41AM EDT415.0053.7455.7056.75+11.64+27.65%7370.00%
FB210730P004200002021-07-28 2:30PM EDT420.0046.8060.6062.500.00-1739117.19%
FB210730P004250002021-07-28 3:47PM EDT425.0050.3765.7566.950.00-6180.00%
FB210730P004300002021-07-28 3:47PM EDT430.0055.2770.8571.650.00-1180.00%
FB210730P004500002021-07-28 3:23PM EDT450.0087.6690.7592.10+12.29+16.31%511112.50%
FB210730P004600002021-07-23 10:16AM EDT460.0095.05101.00101.750.00-330.00%
FB210730P004650002021-07-23 10:19AM EDT465.0093.65105.60107.100.00-45126.56%
FB210730P004800002021-07-28 10:36AM EDT480.00107.75121.25121.550.00-8120.00%
FB210730P004850002021-07-28 1:24PM EDT485.00121.85126.10126.45+9.10+8.07%1120.00%
FB210730P004900002021-07-29 11:20AM EDT490.00130.60131.25131.55+12.45+10.54%4380.00%