U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
305.26+2.71 (+0.90%)
Al cierre: 4:00p.m. EDT

305.50 +0.24 (0.08 %)
Fuera de horario: 7:59PM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor14 de mayo de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB210514C001600002021-05-12 12:53PM EDT160.00140.00144.55145.850.00-57615.43%
FB210514C001650002021-05-12 12:53PM EDT165.00135.00139.55140.850.00-58589.06%
FB210514C001750002021-04-26 3:29PM EDT175.00128.00129.55130.850.00--4538.67%
FB210514C001900002021-04-30 12:06PM EDT190.00136.10114.55115.850.00-44467.97%
FB210514C001950002021-05-13 12:18PM EDT195.00111.00109.55110.85-20.20-15.40%44445.31%
FB210514C002000002021-05-05 9:45AM EDT200.00120.98104.55105.850.00-77423.44%
FB210514C002100002021-04-19 2:15PM EDT210.0092.8594.5595.850.00--1380.86%
FB210514C002150002021-05-10 12:40PM EDT215.0093.4389.5590.850.00-22360.16%
FB210514C002200002021-05-07 11:47AM EDT220.0087.1084.5585.85+0.95+1.10%18339.84%
FB210514C002250002021-05-07 11:47AM EDT225.0096.4079.5580.850.00-10319.73%
FB210514C002300002021-04-27 9:30AM EDT230.0077.1074.5575.85+2.35+3.14%13300.20%
FB210514C002350002021-05-13 10:49AM EDT235.0072.6469.5570.85-8.86-10.87%15280.86%
FB210514C002400002021-04-29 10:10AM EDT240.0084.1564.5565.850.00--8261.72%
FB210514C002450002021-05-06 1:20PM EDT245.0073.4059.5560.850.00-33242.87%
FB210514C002500002021-05-13 1:25PM EDT250.0053.8054.5555.85+2.45+4.77%17224.22%
FB210514C002550002021-04-27 9:46AM EDT255.0048.0549.5550.850.00-13205.76%
FB210514C002600002021-05-13 12:47PM EDT260.0045.1044.5545.85-1.72-3.67%228187.50%
FB210514C002650002021-05-10 11:04AM EDT265.0041.3039.5540.850.00-424169.24%
FB210514C002700002021-05-13 3:43PM EDT270.0037.1034.9035.85+4.00+12.08%8352,058112.50%
FB210514C002725002021-05-12 2:32PM EDT272.5031.5432.0533.350.00-116141.99%
FB210514C002750002021-05-12 11:02AM EDT275.0031.1129.9030.80+6.16+24.69%2710594.53%
FB210514C002775002021-05-12 12:27PM EDT277.5024.3527.1028.350.00-1035123.83%
FB210514C002800002021-05-13 2:00PM EDT280.0026.1524.6525.80+1.52+6.17%52210112.31%
FB210514C002825002021-05-13 10:32AM EDT282.5025.0022.1523.40+4.00+19.05%73357.81%
FB210514C002850002021-05-13 9:41AM EDT285.0020.0019.7020.85+0.50+2.56%4810452.34%
FB210514C002875002021-05-13 1:39PM EDT287.5017.0017.4518.40+4.15+32.30%3110165.43%
FB210514C002900002021-05-13 2:50PM EDT290.0015.5015.1515.55+1.15+8.01%12719251.76%
FB210514C002925002021-05-13 3:28PM EDT292.5013.2512.4013.55+0.80+6.43%3816752.64%
FB210514C002950002021-05-13 3:58PM EDT295.0010.7410.0510.80+0.61+6.02%11830056.35%
FB210514C002975002021-05-13 3:54PM EDT297.509.107.808.40+1.88+26.04%23944249.02%
FB210514C003000002021-05-13 3:57PM EDT300.006.305.906.20+0.70+12.50%1,3331,86844.68%
FB210514C003025002021-05-13 3:58PM EDT302.504.203.904.20+0.10+2.44%1,6901,74640.82%
FB210514C003050002021-05-13 3:59PM EDT305.002.422.292.46-0.39-13.88%14,1284,43236.52%
FB210514C003075002021-05-13 3:59PM EDT307.501.211.161.25-0.51-29.65%24,2643,70834.23%
FB210514C003100002021-05-13 3:59PM EDT310.000.540.500.54-0.55-50.46%31,1556,47632.96%
FB210514C003125002021-05-13 3:58PM EDT312.500.220.200.22-0.41-65.08%5,8773,54733.20%
FB210514C003150002021-05-13 3:58PM EDT315.000.090.080.10-0.30-76.92%4,9246,43534.96%
FB210514C003175002021-05-13 3:59PM EDT317.500.050.050.06-0.18-78.26%2,9736,97438.48%
FB210514C003200002021-05-13 3:55PM EDT320.000.040.030.04-0.08-66.67%3,3627,68442.19%
FB210514C003225002021-05-13 3:53PM EDT322.500.040.020.04-0.07-63.64%5252,44448.05%
FB210514C003250002021-05-13 3:48PM EDT325.000.030.010.02-0.03-50.00%1,5766,90749.22%
FB210514C003275002021-05-13 3:56PM EDT327.500.030.000.03-0.01-25.00%4251,62852.34%
FB210514C003300002021-05-13 3:56PM EDT330.000.010.000.03-0.02-66.67%22812,16957.81%
FB210514C003325002021-05-13 2:41PM EDT332.500.020.000.04-0.01-33.33%1981,32064.84%
FB210514C003350002021-05-13 3:33PM EDT335.000.010.000.020.00-554,56164.84%
FB210514C003375002021-05-13 12:08PM EDT337.500.020.010.02-0.01-33.33%1163071.88%
FB210514C003400002021-05-13 3:33PM EDT340.000.020.000.020.00-703,82973.44%
FB210514C003425002021-05-13 3:20PM EDT342.500.010.000.010.00-982373.44%
FB210514C003450002021-05-13 9:39AM EDT345.000.030.000.01+0.02+200.00%81,19978.13%
FB210514C003475002021-05-12 3:12PM EDT347.500.010.000.020.00-331787.50%
FB210514C003500002021-05-13 2:27PM EDT350.000.010.000.01-0.01-50.00%1561,74585.94%
FB210514C003550002021-05-12 11:58AM EDT355.000.010.000.040.00-11,329107.03%
FB210514C003600002021-05-10 2:12PM EDT360.000.020.000.010.00-3592103.13%
FB210514C003650002021-05-12 2:06PM EDT365.000.010.000.01-0.01-50.00%2235109.38%
FB210514C003700002021-05-11 11:28AM EDT370.000.010.000.070.00-6895140.63%
FB210514C003750002021-05-07 3:20PM EDT375.000.020.000.070.00-137294149.22%
FB210514C003800002021-05-07 2:17PM EDT380.000.020.000.070.00-5198157.81%
FB210514C003850002021-05-04 11:16AM EDT385.000.010.000.020.00-4377146.88%
FB210514C003900002021-04-30 10:53AM EDT390.000.100.000.010.00-143146.88%
FB210514C003950002021-04-29 10:19AM EDT395.000.120.000.070.00-34182.81%
FB210514C004000002021-05-11 9:30AM EDT400.000.010.000.010.00-590162.50%
FB210514C004050002021-04-30 10:54AM EDT405.000.050.000.010.00-2185168.75%
FB210514C004100002021-04-30 10:08AM EDT410.000.050.000.010.00-10166175.00%
FB210514C004150002021-04-19 12:00AM EDT415.000.230.000.070.00--1212.50%
FB210514C004200002021-04-29 10:35AM EDT420.000.050.000.010.00-251300187.50%
FB210514C004250002021-04-30 10:53AM EDT425.000.030.000.070.00-2057228.13%
FB210514C004300002021-04-30 10:50AM EDT430.000.030.000.030.00-1159217.19%
FB210514C004350002021-04-30 10:50AM EDT435.000.020.000.020.00-983215.63%
FB210514C004400002021-04-30 9:42AM EDT440.000.030.000.070.00-12145248.44%
FB210514C004450002021-04-29 10:51AM EDT445.000.010.000.070.00--37254.69%
FB210514C004500002021-04-29 10:51AM EDT450.000.010.000.070.00--7262.50%
FB210514C004550002021-04-29 9:50AM EDT455.000.040.000.030.00--18250.00%
FB210514C004600002021-04-29 9:50AM EDT460.000.040.000.030.00--10256.25%
FB210514C004650002021-04-09 2:12PM EDT465.000.110.000.060.00-11278.13%
Ponepor14 de mayo de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB210514P001600002021-05-10 11:21AM EDT160.000.010.000.020.00-150226393.75%
FB210514P001650002021-04-19 12:32PM EDT165.000.030.000.020.00-21375.00%
FB210514P001700002021-04-23 11:09AM EDT170.000.020.000.020.00-1012356.25%
FB210514P001800002021-05-07 10:20AM EDT180.000.010.000.070.00-314362.50%
FB210514P001850002021-04-19 3:43PM EDT185.000.040.000.070.00--1343.75%
FB210514P001900002021-05-12 10:16AM EDT190.000.010.000.020.00-4077293.75%
FB210514P001950002021-04-26 3:17PM EDT195.000.040.000.070.00-1666310.94%
FB210514P002000002021-05-13 11:03AM EDT200.000.010.000.01-0.01-50.00%6159250.00%
FB210514P002050002021-04-30 3:50PM EDT205.000.010.000.070.00-2584278.13%
FB210514P002100002021-04-29 1:24PM EDT210.000.010.000.070.00-1520262.50%
FB210514P002150002021-05-12 2:55PM EDT215.000.010.000.070.00-1374248.44%
FB210514P002200002021-05-12 2:47PM EDT220.000.020.000.020.00-4320206.25%
FB210514P002250002021-05-13 10:22AM EDT225.000.010.000.01-0.01-50.00%171181.25%
FB210514P002300002021-05-12 1:08PM EDT230.000.030.000.010.00-3060168.75%
FB210514P002350002021-05-13 3:19PM EDT235.000.010.000.01-0.05-83.33%59339156.25%
FB210514P002400002021-05-12 3:06PM EDT240.000.050.000.040.00-710761165.63%
FB210514P002450002021-05-12 3:27PM EDT245.000.010.000.02-0.06-85.71%1252143.75%
FB210514P002500002021-05-13 3:41PM EDT250.000.010.000.02-0.09-90.00%1403,290131.25%
FB210514P002550002021-05-13 3:14PM EDT255.000.010.000.02-0.11-91.67%112356118.75%
FB210514P002600002021-05-13 1:47PM EDT260.000.020.020.03-0.15-88.24%315604117.97%
FB210514P002650002021-05-13 10:27AM EDT265.000.020.010.03-0.19-90.48%5811,465102.34%
FB210514P002700002021-05-13 3:56PM EDT270.000.040.030.04-0.26-86.67%7531,25796.09%
FB210514P002725002021-05-13 3:11PM EDT272.500.040.030.05-0.26-86.67%6181,82091.41%
FB210514P002750002021-05-13 3:53PM EDT275.000.060.040.06-0.30-83.33%751,80287.11%
FB210514P002775002021-05-13 3:55PM EDT277.500.060.050.07-0.41-87.23%22771982.42%
FB210514P002800002021-05-13 3:48PM EDT280.000.070.070.09-0.45-86.54%7121,22878.91%
FB210514P002825002021-05-13 2:41PM EDT282.500.070.090.12-0.53-88.33%1,18868475.00%
FB210514P002850002021-05-13 3:59PM EDT285.000.120.120.15-0.61-83.56%1,7623,74070.70%
FB210514P002875002021-05-13 3:58PM EDT287.500.170.150.18-0.67-79.76%1,8341,22065.53%
FB210514P002900002021-05-13 3:59PM EDT290.000.220.200.23-0.90-80.36%1,4404,44660.84%
FB210514P002925002021-05-13 3:56PM EDT292.500.280.270.32-1.01-78.29%1,0231,66356.54%
FB210514P002950002021-05-13 3:59PM EDT295.000.400.390.44-1.39-77.65%2,3493,48052.25%
FB210514P002975002021-05-13 3:59PM EDT297.500.570.570.62-1.74-75.32%2,2882,26148.49%
FB210514P003000002021-05-13 3:59PM EDT300.000.900.840.94-2.09-69.90%6,1535,64544.68%
FB210514P003025002021-05-13 3:59PM EDT302.501.381.381.47-2.58-65.15%5,4773,51941.31%
FB210514P003050002021-05-13 3:59PM EDT305.002.152.182.34-2.75-56.12%9,4283,23538.72%
FB210514P003075002021-05-13 3:59PM EDT307.503.453.403.65-2.93-45.92%4,0871,62536.94%
FB210514P003100002021-05-13 3:56PM EDT310.005.304.905.45-3.00-36.14%1,2642,39836.77%
FB210514P003125002021-05-13 3:56PM EDT312.507.146.957.65-3.12-30.41%1521,56239.50%
FB210514P003150002021-05-13 3:54PM EDT315.009.289.3510.50-3.55-27.67%5572,27358.69%
FB210514P003175002021-05-13 3:46PM EDT317.5012.1511.9012.60-1.63-11.83%13183755.23%
FB210514P003200002021-05-13 3:54PM EDT320.0014.2014.2515.00-3.25-18.62%2193,11058.69%
FB210514P003225002021-05-13 3:48PM EDT322.5015.3416.7017.65-2.91-15.95%1281,18773.24%
FB210514P003250002021-05-13 3:32PM EDT325.0017.9019.3520.10-5.15-22.34%921,06478.61%
FB210514P003275002021-05-13 11:19AM EDT327.5022.0021.7522.85-1.90-7.95%7853562.89%
FB210514P003300002021-05-13 2:53PM EDT330.0024.0024.2025.00-2.20-8.40%846587.21%
FB210514P003325002021-05-13 12:12PM EDT332.5026.3926.7027.95+2.11+8.69%1523677.93%
FB210514P003350002021-05-10 11:34AM EDT335.0027.8229.2030.150.00-8167109.86%
FB210514P003375002021-05-11 3:39PM EDT337.5031.8731.7032.650.00-13102116.70%
FB210514P003400002021-05-10 9:30AM EDT340.0025.8334.1535.450.00-51890.63%
FB210514P003425002021-05-07 9:56AM EDT342.5022.1036.6537.950.00-13395.70%
FB210514P003450002021-05-10 9:30AM EDT345.0030.7839.1540.450.00-52101.17%
FB210514P003475002021-05-04 10:12AM EDT347.5044.0541.6542.95+10.65+31.89%47106.25%
FB210514P003500002021-05-07 12:45PM EDT350.0030.1044.1545.450.00-11111.33%
FB210514P003550002021-05-04 1:56PM EDT355.0048.7049.2050.45-4.35-8.20%27126.56%
FB210514P003600002021-04-30 9:54AM EDT360.0057.3054.1555.450.00-11130.86%
FB210514P003650002021-04-29 10:02AM EDT365.0039.2059.1560.450.00--4140.23%
FB210514P003700002021-05-06 11:27AM EDT370.0053.9064.1565.450.00--0149.61%
FB210514P003750002021-05-06 9:41AM EDT375.0072.0069.1570.450.00-22158.59%
FB210514P003800002021-04-29 12:20PM EDT380.0056.2074.1575.450.00--0167.19%
FB210514P003850002021-04-28 10:28AM EDT385.0084.0079.1580.450.00-11176.17%
FB210514P003900002021-05-13 1:39PM EDT390.0086.5084.1585.45+21.10+32.26%10184.38%
FB210514P003950002021-05-04 11:57AM EDT395.0081.0589.1590.450.00-21192.97%
FB210514P004050002021-05-13 9:30AM EDT405.0097.9099.15100.45+9.80+11.12%11209.38%
FB210514P004150002021-04-29 9:51AM EDT415.0087.90109.15110.450.00--0225.00%
FB210514P004200002021-04-29 9:52AM EDT420.0093.45114.15115.450.00--0232.81%
FB210514P004250002021-04-29 9:52AM EDT425.00119.85119.15120.45+21.40+21.74%10240.63%
FB210514P004650002021-05-11 10:43AM EDT465.00163.20--0.00---0.00%
FB210514P004700002021-05-10 9:34AM EDT470.00166.00164.15165.450.00-21303.13%