U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
276.97-0.84 (-0.30%)
Al cierre: 4:00p.m. EST

277.80 +0.83 (0.30 %)
Fuera de horario: 6:31PM 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 EST140.00134.65136.95138.100.00--2290.72%
FB201204C001600002020-11-23 12:02PM EST160.00105.30117.00118.100.00--2241.11%
FB201204C001750002020-11-23 11:30AM EST175.0090.25102.00103.100.00--12206.15%
FB201204C001800002020-11-23 2:11PM EST180.0087.8597.0098.100.00--10195.12%
FB201204C001900002020-11-05 1:11PM EST190.00106.1487.0088.100.00--1173.73%
FB201204C001950002020-11-25 3:51PM EST195.0080.8982.0083.100.00-16163.48%
FB201204C002000002020-11-30 9:30AM EST200.0075.9677.0078.10+2.70+3.69%120153.32%
FB201204C002050002020-11-17 9:54AM EST205.0070.2572.0073.100.00-13143.36%
FB201204C002100002020-11-25 11:43AM EST210.0063.9267.0068.100.00-13133.64%
FB201204C002150002020-11-23 11:24AM EST215.0050.5562.0063.100.00--1124.02%
FB201204C002200002020-11-30 3:55PM EST220.0056.6057.0057.95-1.20-2.08%9542,703111.62%
FB201204C002250002020-11-30 1:21PM EST225.0049.2352.0053.10+7.63+18.34%3157105.27%
FB201204C002300002020-11-30 9:32AM EST230.0045.2547.0048.10-1.00-2.16%121596.00%
FB201204C002350002020-11-27 10:12AM EST235.0039.2441.9043.15-1.93-4.69%13886.08%
FB201204C002400002020-11-30 12:22PM EST240.0034.0837.0038.15-1.72-4.80%152378.52%
FB201204C002425002020-11-20 11:40AM EST242.5028.6034.4035.650.00-1272.56%
FB201204C002450002020-11-24 3:14PM EST245.0031.1031.9033.15-1.30-4.01%34268.07%
FB201204C002475002020-11-27 10:17AM EST247.5029.6529.5530.700.00-46666.02%
FB201204C002500002020-11-30 3:52PM EST250.0027.1827.0528.20+0.63+2.37%133261.38%
FB201204C002525002020-11-27 11:41AM EST252.5024.0824.4525.70-1.17-4.63%28255.66%
FB201204C002550002020-11-30 1:47PM EST255.0019.2722.0023.25-2.95-13.28%69552.10%
FB201204C002575002020-11-27 12:04PM EST257.5014.5019.5520.80-5.50-27.50%16858.30%
FB201204C002600002020-11-30 3:54PM EST260.0016.4517.2518.00-0.97-5.57%4331348.68%
FB201204C002625002020-11-30 3:26PM EST262.5014.2914.8515.95-0.97-6.36%72511549.32%
FB201204C002650002020-11-30 3:55PM EST265.0011.9012.5513.65-1.50-11.19%1,23173045.87%
FB201204C002675002020-11-30 3:45PM EST267.508.9810.5511.40-2.27-20.18%35359942.43%
FB201204C002700002020-11-30 3:58PM EST270.008.508.359.35-1.05-10.99%2,4261,06040.16%
FB201204C002725002020-11-30 3:59PM EST272.506.666.857.20-0.94-12.37%2,16193836.06%
FB201204C002750002020-11-30 3:59PM EST275.005.395.305.50-1.05-16.30%9,5792,91934.50%
FB201204C002775002020-11-30 3:59PM EST277.504.003.954.35-1.08-21.26%3,6141,57135.62%
FB201204C002800002020-11-30 3:59PM EST280.003.052.913.00-0.95-23.75%20,8985,36533.44%
FB201204C002825002020-11-30 3:59PM EST282.502.182.102.20-0.84-27.81%3,2013,61733.89%
FB201204C002850002020-11-30 3:59PM EST285.001.471.471.55-0.81-35.53%6,1234,19234.01%
FB201204C002875002020-11-30 3:59PM EST287.501.050.981.10-0.70-40.00%2,3472,75534.57%
FB201204C002900002020-11-30 3:59PM EST290.000.750.680.75-0.49-39.52%8,60210,71434.82%
FB201204C002925002020-11-30 3:59PM EST292.500.500.460.50-0.37-42.53%1,0851,23135.06%
FB201204C002950002020-11-30 3:59PM EST295.000.320.320.34-0.35-52.24%1,7722,47435.65%
FB201204C002975002020-11-30 3:59PM EST297.500.210.130.24-0.30-58.82%60195936.52%
FB201204C003000002020-11-30 3:56PM EST300.000.150.140.16-0.23-60.53%4,6294,47537.01%
FB201204C003025002020-11-30 3:59PM EST302.500.130.060.13-0.16-55.17%20733738.77%
FB201204C003050002020-11-30 3:58PM EST305.000.090.040.09-0.11-55.00%41075839.45%
FB201204C003075002020-11-30 3:26PM EST307.500.040.000.07-0.10-71.43%19015140.82%
FB201204C003100002020-11-30 3:01PM EST310.000.040.010.05-0.10-71.43%26161741.60%
FB201204C003125002020-11-30 3:34PM EST312.500.030.020.07-0.07-70.00%2816646.09%
FB201204C003150002020-11-30 2:59PM EST315.000.020.010.04-0.09-81.82%63144545.31%
FB201204C003200002020-11-30 2:30PM EST320.000.010.010.02-0.05-83.33%10037846.48%
FB201204C003250002020-11-30 3:40PM EST325.000.020.010.02-0.04-66.67%23189050.78%
FB201204C003300002020-11-30 12:55PM EST330.000.010.000.01-0.04-80.00%364451.56%
FB201204C003350002020-11-27 11:44AM EST335.000.010.000.02-0.04-80.00%119555.47%
FB201204C003400002020-11-30 10:37AM EST340.000.010.000.04-0.03-75.00%526663.28%
FB201204C003450002020-11-27 9:57AM EST345.000.020.000.14-0.01-33.33%324977.34%
FB201204C003500002020-11-27 11:19AM EST350.000.030.000.030.00-317969.53%
FB201204C003550002020-11-30 12:20PM EST355.000.010.000.01-0.03-75.00%133167.19%
FB201204C003600002020-11-30 9:33AM EST360.000.020.000.01+0.01+100.00%22070.31%
FB201204C003650002020-11-27 11:07AM EST365.000.120.000.11+0.09+300.00%1791.80%
FB201204C003700002020-11-06 3:21PM EST370.000.230.000.140.00-12298.44%
FB201204C003750002020-10-23 1:58PM EST375.000.750.000.080.00-2196.09%
FB201204C003800002020-10-30 8:59AM EST380.000.140.000.030.00-1490.63%
FB201204C003850002020-11-27 10:54AM EST385.000.020.000.010.00-1587.50%
FB201204C003950002020-11-27 12:35PM EST395.000.010.000.100.00-2127113.28%
FB201204C004000002020-11-27 11:03AM EST400.000.010.000.110.00-5058117.97%
FB201204C004050002020-11-27 9:54AM EST405.000.010.000.120.00-1020122.66%
FB201204C004100002020-11-27 10:35AM EST410.000.010.000.010.00-214100.00%
FB201204C004150002020-11-27 9:30AM EST415.000.010.000.010.00-132103.13%
Ponepor4 de diciembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB201204P001350002020-11-17 2:45PM EST135.000.030.000.020.00-1102193.75%
FB201204P001400002020-11-16 10:31AM EST140.000.030.000.130.00-11221.09%
FB201204P001450002020-11-17 10:57AM EST145.000.020.000.130.00--8210.16%
FB201204P001500002020-11-16 12:04AM EST150.000.04-0.130.00--2216.41%
FB201204P001600002020-11-20 9:39AM EST160.000.060.000.100.00-215175.78%
FB201204P001650002020-11-11 11:26AM EST165.000.060.000.130.00-1215171.09%
FB201204P001700002020-11-18 11:18AM EST170.000.010.000.130.00-16161.72%
FB201204P001750002020-11-23 12:24PM EST175.000.010.000.080.00-17145.31%
FB201204P001800002020-11-27 10:49AM EST180.000.020.000.010.00-210112.50%
FB201204P001850002020-11-25 11:40AM EST185.000.010.000.120.00-122134.77%
FB201204P001900002020-11-23 9:47AM EST190.000.040.000.120.00-1105126.56%
FB201204P001950002020-11-27 10:13AM EST195.000.020.000.050.00-1152108.59%
FB201204P002000002020-11-30 10:35AM EST200.000.010.000.02-0.04-80.00%2073592.19%
FB201204P002050002020-11-30 9:32AM EST205.000.060.000.10+0.05+500.00%10288101.17%
FB201204P002100002020-11-25 12:43PM EST210.000.020.000.020.00-1117779.69%
FB201204P002150002020-11-30 3:39PM EST215.000.010.000.02-0.02-66.67%343173.44%
FB201204P002200002020-11-30 3:42PM EST220.000.010.000.010.00-6222162.50%
FB201204P002250002020-11-30 1:07PM EST225.000.030.010.03-0.01-25.00%181,02065.63%
FB201204P002300002020-11-30 3:53PM EST230.000.030.010.04-0.01-25.00%1637060.94%
FB201204P002350002020-11-30 2:00PM EST235.000.020.010.04-0.04-66.67%3750754.30%
FB201204P002400002020-11-30 3:50PM EST240.000.040.000.06-0.03-42.86%1011,21153.32%
FB201204P002425002020-11-30 2:51PM EST242.500.040.010.07-0.05-55.56%2320350.98%
FB201204P002450002020-11-30 3:01PM EST245.000.050.050.06-0.06-54.55%2561,29246.48%
FB201204P002475002020-11-30 3:43PM EST247.500.050.040.08-0.08-61.54%1,22850244.92%
FB201204P002500002020-11-30 3:55PM EST250.000.070.070.12-0.09-56.25%9731,13844.14%
FB201204P002525002020-11-30 3:57PM EST252.500.090.000.11-0.11-55.00%6361,07739.84%
FB201204P002550002020-11-30 3:57PM EST255.000.120.100.18-0.13-52.00%7921,90039.45%
FB201204P002575002020-11-30 3:54PM EST257.500.130.040.22-0.20-60.61%8091,62837.01%
FB201204P002600002020-11-30 3:59PM EST260.000.230.200.25-0.22-48.89%3,5792,30733.89%
FB201204P002625002020-11-30 3:59PM EST262.500.360.200.46-0.30-45.45%2,4501,39434.38%
FB201204P002650002020-11-30 3:57PM EST265.000.580.500.69-0.31-34.83%2,9731,89733.50%
FB201204P002675002020-11-30 3:58PM EST267.500.820.721.04-0.52-38.81%2,9041,08432.84%
FB201204P002700002020-11-30 3:59PM EST270.001.291.161.55-0.56-30.27%4,1773,51032.37%
FB201204P002725002020-11-30 3:59PM EST272.502.001.832.12-0.72-26.47%2,27188230.87%
FB201204P002750002020-11-30 3:59PM EST275.002.882.753.00-0.58-16.76%2,1381,61030.32%
FB201204P002775002020-11-30 3:59PM EST277.504.003.654.45-0.70-14.89%37580232.29%
FB201204P002800002020-11-30 3:42PM EST280.006.955.205.90+0.95+15.83%1541,46232.40%
FB201204P002825002020-11-30 3:52PM EST282.508.306.857.55+0.75+9.93%6217832.32%
FB201204P002850002020-11-30 3:31PM EST285.0010.508.459.45+0.45+4.48%1528532.72%
FB201204P002875002020-11-30 11:54AM EST287.5014.5910.4511.50+3.47+31.21%1221133.03%
FB201204P002900002020-11-30 11:35AM EST290.0018.3712.6013.70+4.77+35.07%1433533.67%
FB201204P002925002020-11-30 10:10AM EST292.5018.5814.9516.00+2.76+17.45%312634.52%
FB201204P002950002020-11-30 2:52PM EST295.0019.1617.3518.45+0.55+2.96%643537.43%
FB201204P002975002020-11-27 9:30AM EST297.5020.9519.6520.900.00-11539.99%
FB201204P003000002020-11-30 2:52PM EST300.0024.0022.1023.25+0.32+1.35%1614939.26%
FB201204P003050002020-11-30 1:19PM EST305.0030.9527.0528.25+2.82+10.02%11845.70%
FB201204P003075002020-11-06 10:32AM EST307.5020.8229.5030.650.00-2244.14%
FB201204P003100002020-11-24 10:14AM EST310.0040.0032.0033.250.00-11151.86%
FB201204P003150002020-11-16 12:04AM EST315.0039.7836.9538.100.00--2548.83%
FB201204P003200002020-11-23 9:37AM EST320.0051.2541.9543.200.00-1161.04%
FB201204P003250002020-11-30 2:14PM EST325.0050.7546.9548.05-3.65-6.71%115050.78%
FB201204P003300002020-11-16 12:04AM EST330.0058.3551.9553.050.00--155.47%
FB201204P003350002020-11-23 9:34AM EST335.0065.5556.9558.050.00--159.38%
FB201204P003450002020-11-23 11:09AM EST345.0078.6566.9568.150.00--082.81%
FB201204P003500002020-11-18 10:30AM EST350.0075.6071.9573.150.00-2187.30%
FB201204P003700002020-11-16 3:54PM EST370.0090.9591.9593.150.00-150104.88%
FB201204P004050002020-11-27 12:59PM EST405.00127.00126.95128.150.00-31132.42%
FB201204P004150002020-11-30 9:44AM EST415.00138.85136.95138.15+11.90+9.37%2-139.84%