U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
356.30-2.02 (-0.56%)
Al cierre: 4:00p.m. EDT
356.55 +0.25 (0.07 %)
Fuera de horario: 06:32PM EDT
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 EDT170.00185.75185.35187.30-11.75-5.95%17475.00%
FB210730C001750002021-07-28 9:42AM EDT175.00180.75180.35182.30-17.15-8.67%17456.25%
FB210730C001800002021-07-29 9:36AM EDT180.00175.75175.35177.30-6.75-3.70%13440.63%
FB210730C001850002021-07-29 10:40AM EDT185.00176.16170.40172.400.00-33484.38%
FB210730C001900002021-07-19 12:15AM EDT190.00158.90165.40167.400.00--4466.41%
FB210730C001950002021-07-06 9:59AM EDT195.00145.57160.40162.400.00-818448.44%
FB210730C002050002021-07-23 11:40AM EDT205.00166.10150.40152.400.00-20414.06%
FB210730C002100002021-06-14 10:18AM EDT210.00124.51138.60140.100.00--10.00%
FB210730C002150002021-07-26 9:46AM EDT215.00158.90141.15141.650.00--1381.25%
FB210730C002200002021-07-19 12:15AM EDT220.00131.63136.15136.650.00--7365.63%
FB210730C002250002021-07-28 10:19AM EDT225.00148.15131.15131.650.00-812350.00%
FB210730C002300002021-07-30 10:52AM EDT230.00128.95126.15126.65+23.90+22.75%31334.38%
FB210730C002350002021-07-26 9:55AM EDT235.00137.25120.40121.650.00-14375.78%
FB210730C002400002021-07-30 11:59AM EDT240.00116.85116.15116.65-10.12-7.97%212304.69%
FB210730C002450002021-07-29 10:14AM EDT245.00113.53111.15111.650.00-34290.23%
FB210730C002500002021-07-27 12:01PM EDT250.00124.50106.15106.650.00-16275.78%
FB210730C002550002021-07-20 11:20AM EDT255.0085.55101.15101.650.00-13262.11%
FB210730C002600002021-07-30 1:39PM EDT260.0097.5095.4097.40-0.45-0.46%1013248.44%
FB210730C002650002021-07-20 9:34AM EDT265.0071.2591.1591.650.00-5252234.77%
FB210730C002700002021-07-30 2:05PM EDT270.0086.2686.1586.65-15.74-15.43%12153221.48%
FB210730C002750002021-07-28 11:36AM EDT275.0097.5580.4082.400.00-622208.20%
FB210730C002800002021-07-30 2:08PM EDT280.0075.5776.1576.65-2.93-3.73%31,016195.31%
FB210730C002850002021-07-29 1:02PM EDT285.0073.6070.4071.650.00-1109218.36%
FB210730C002900002021-07-30 12:24PM EDT290.0067.7366.1566.65-0.58-0.85%32250169.92%
FB210730C002950002021-07-30 12:26PM EDT295.0062.8360.4062.40-15.12-19.40%315157.42%
FB210730C003000002021-07-30 3:43PM EDT300.0055.5955.4056.65-3.41-5.78%2371175.00%
FB210730C003050002021-07-22 3:19PM EDT305.0053.3250.4052.400.00-634132.81%
FB210730C003075002021-07-23 12:51PM EDT307.5056.5747.9049.900.00-114126.56%
FB210730C003100002021-07-30 2:13PM EDT310.0046.1846.1546.65-2.07-4.29%11125120.31%
FB210730C003125002021-07-30 3:24PM EDT312.5042.5143.6544.15-12.64-22.92%1243114.45%
FB210730C003150002021-07-30 3:33PM EDT315.0040.4141.1542.35-1.89-4.47%26149138.87%
FB210730C003175002021-07-30 3:40PM EDT317.5038.1437.9039.10-4.17-9.86%209213121.88%
FB210730C003200002021-07-30 2:51PM EDT320.0035.2036.1536.65-7.80-18.14%2516696.09%
FB210730C003225002021-07-30 3:38PM EDT322.5032.8033.6534.15-3.60-9.89%710690.23%
FB210730C003250002021-07-30 2:24PM EDT325.0029.9231.1531.65-3.08-9.33%3517583.98%
FB210730C003275002021-07-30 1:34PM EDT327.5029.9428.6529.15-1.26-4.04%37078.13%
FB210730C003300002021-07-30 3:48PM EDT330.0026.0026.1526.65-2.73-9.50%20471972.07%
FB210730C003325002021-07-30 2:29PM EDT332.5022.5823.6524.15-1.95-7.95%14027566.02%
FB210730C003350002021-07-30 3:53PM EDT335.0020.6021.1521.65-2.36-10.28%14367959.77%
FB210730C003375002021-07-30 3:02PM EDT337.5017.6318.6519.15-3.35-15.97%2629353.71%
FB210730C003400002021-07-30 3:57PM EDT340.0016.0016.1516.65-2.45-13.28%2441,07460.94%
FB210730C003425002021-07-30 3:53PM EDT342.5013.7513.6514.15-2.00-12.70%37172353.52%
FB210730C003450002021-07-30 3:57PM EDT345.0011.0011.1511.65-2.86-20.63%5951,75545.90%
FB210730C003475002021-07-30 3:02PM EDT347.508.538.659.15-2.47-22.45%53179338.04%
FB210730C003500002021-07-30 3:59PM EDT350.006.206.156.60-2.35-27.49%1,9454,75728.57%
FB210730C003525002021-07-30 3:51PM EDT352.503.282.964.15-3.32-50.30%1,1721,34821.22%
FB210730C003550002021-07-30 3:59PM EDT355.001.451.182.03-2.95-67.05%12,8042,40217.19%
FB210730C003575002021-07-30 3:59PM EDT357.500.030.010.04-2.81-98.94%17,9512,4494.88%
FB210730C003600002021-07-30 3:58PM EDT360.000.010.000.01-1.64-99.39%38,60111,1399.18%
FB210730C003625002021-07-30 3:58PM EDT362.500.010.000.01-0.93-98.94%18,33413,33714.45%
FB210730C003650002021-07-30 3:51PM EDT365.000.010.000.01-0.53-98.15%12,10411,54719.14%
FB210730C003675002021-07-30 3:42PM EDT367.500.010.000.01-0.29-96.67%1,8546,06623.83%
FB210730C003700002021-07-30 3:48PM EDT370.000.010.000.01-0.21-95.45%5,27412,67728.52%
FB210730C003725002021-07-30 3:34PM EDT372.500.010.000.01-0.15-93.75%7923,97332.81%
FB210730C003750002021-07-30 3:46PM EDT375.000.010.000.01-0.11-91.67%2,1489,28637.50%
FB210730C003800002021-07-30 3:58PM EDT380.000.010.000.01-0.06-85.71%1,22010,16746.09%
FB210730C003850002021-07-30 3:46PM EDT385.000.010.000.01-0.05-83.33%5617,24550.00%
FB210730C003900002021-07-30 3:54PM EDT390.000.010.000.01-0.02-66.67%5728,96457.81%
FB210730C003950002021-07-30 3:50PM EDT395.000.010.000.01-0.01-50.00%1,6028,23265.63%
FB210730C004000002021-07-30 3:51PM EDT400.000.010.000.01-0.01-50.00%1,79215,19171.88%
FB210730C004050002021-07-30 3:39PM EDT405.000.010.000.01-0.01-50.00%1756,85181.25%
FB210730C004100002021-07-30 3:36PM EDT410.000.010.000.010.00-206,99687.50%
FB210730C004150002021-07-30 3:02PM EDT415.000.010.000.010.00-334,13493.75%
FB210730C004200002021-07-30 12:52PM EDT420.000.010.000.010.00-1574,452100.00%
FB210730C004250002021-07-30 12:55PM EDT425.000.010.000.010.00-651,563106.25%
FB210730C004300002021-07-30 3:24PM EDT430.000.010.000.010.00-211,555112.50%
FB210730C004350002021-07-30 12:13PM EDT435.000.010.000.010.00-21,643118.75%
FB210730C004400002021-07-30 11:21AM EDT440.000.010.000.010.00-21,436125.00%
FB210730C004450002021-07-29 1:45PM EDT445.000.010.000.010.00-177774131.25%
FB210730C004500002021-07-30 3:38PM EDT450.000.010.000.010.00-1092,939137.50%
FB210730C004550002021-07-29 2:18PM EDT455.000.010.000.010.00-1550143.75%
FB210730C004600002021-07-30 12:48PM EDT460.000.010.000.010.00-16573150.00%
FB210730C004650002021-07-29 10:53AM EDT465.000.010.000.010.00-119551156.25%
FB210730C004700002021-07-29 9:30AM EDT470.000.010.000.010.00-29281162.50%
FB210730C004750002021-07-29 9:30AM EDT475.000.030.000.010.00-22639168.75%
FB210730C004800002021-07-30 11:32AM EDT480.000.010.000.010.00-3238175.00%
FB210730C004850002021-07-30 10:11AM EDT485.000.010.000.01-0.01-50.00%1204178.13%
FB210730C004900002021-07-30 11:21AM EDT490.000.010.000.010.00-1062,810181.25%
Ponepor30 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB210730P001700002021-07-30 9:30AM EDT170.000.010.000.010.00-2639412.50%
FB210730P001750002021-07-15 10:54AM EDT175.000.020.000.010.00-6466400.00%
FB210730P001800002021-06-29 10:26AM EDT180.000.050.000.020.00--1406.25%
FB210730P001850002021-07-26 2:50PM EDT185.000.010.000.010.00-1217375.00%
FB210730P001900002021-07-22 9:30AM EDT190.000.010.000.030.00-1072387.50%
FB210730P001950002021-07-19 10:54AM EDT195.000.020.000.050.00-67390.63%
FB210730P002000002021-07-29 10:52AM EDT200.000.010.000.010.00-199325.00%
FB210730P002050002021-07-20 11:08AM EDT205.000.030.000.180.00-15409.38%
FB210730P002100002021-07-27 9:36AM EDT210.000.010.004.400.00-3137638.87%
FB210730P002150002021-07-27 3:56PM EDT215.000.010.000.010.00-143800287.50%
FB210730P002200002021-07-26 3:02PM EDT220.000.020.000.180.00-10276360.94%
FB210730P002250002021-07-29 10:02AM EDT225.000.010.000.010.00-182627262.50%
FB210730P002300002021-07-29 3:54PM EDT230.000.010.000.010.00-167408250.00%
FB210730P002350002021-07-29 10:01AM EDT235.000.010.000.030.00-300575265.63%
FB210730P002400002021-07-30 9:34AM EDT240.000.010.000.010.00-2500231.25%
FB210730P002450002021-07-29 10:52AM EDT245.000.020.000.010.00-300379218.75%
FB210730P002500002021-07-29 1:56PM EDT250.000.010.000.010.00-206652206.25%
FB210730P002550002021-07-30 11:36AM EDT255.000.010.000.01-0.01-50.00%50628196.88%
FB210730P002600002021-07-30 1:39PM EDT260.000.010.000.030.00-15580203.13%
FB210730P002650002021-07-29 11:32AM EDT265.000.010.000.010.00-3594175.00%
FB210730P002700002021-07-30 10:23AM EDT270.000.010.000.030.00-1490181.25%
FB210730P002750002021-07-29 1:53PM EDT275.000.010.000.010.00-72507156.25%
FB210730P002800002021-07-29 2:38PM EDT280.000.010.000.010.00-177758143.75%
FB210730P002850002021-07-30 10:07AM EDT285.000.010.000.010.00-5465134.38%
FB210730P002900002021-07-30 11:24AM EDT290.000.010.000.010.00-183,064125.00%
FB210730P002950002021-07-29 2:52PM EDT295.000.010.000.020.00-441,607121.88%
FB210730P003000002021-07-30 3:54PM EDT300.000.010.000.010.00-854,836106.25%
FB210730P003050002021-07-30 3:40PM EDT305.000.020.000.020.00-492,814103.13%
FB210730P003075002021-07-30 12:29PM EDT307.500.010.000.02-0.01-50.00%131,07898.44%
FB210730P003100002021-07-30 1:09PM EDT310.000.010.000.010.00-1312,53087.50%
FB210730P003125002021-07-30 2:17PM EDT312.500.010.000.02-0.02-66.67%1583,09787.50%
FB210730P003150002021-07-30 3:53PM EDT315.000.010.000.01-0.01-50.00%954,05378.13%
FB210730P003175002021-07-30 10:47AM EDT317.500.020.000.030.00-2441,60681.25%
FB210730P003200002021-07-30 3:25PM EDT320.000.020.000.010.00-5886,14868.75%
FB210730P003225002021-07-30 2:03PM EDT322.500.010.000.18-0.03-75.00%991,09788.67%
FB210730P003250002021-07-30 3:54PM EDT325.000.010.000.02-0.04-80.00%2843,72964.06%
FB210730P003275002021-07-30 3:12PM EDT327.500.010.000.18-0.03-75.00%741,13376.95%
FB210730P003300002021-07-30 3:42PM EDT330.000.010.000.01-0.03-75.00%5054,47150.00%
FB210730P003325002021-07-30 3:23PM EDT332.500.010.000.08-0.05-83.33%8394957.81%
FB210730P003350002021-07-30 3:49PM EDT335.000.010.000.02-0.05-83.33%6293,49148.05%
FB210730P003375002021-07-30 3:26PM EDT337.500.010.000.01-0.05-83.33%4792,30639.84%
FB210730P003400002021-07-30 3:43PM EDT340.000.010.000.01-0.08-88.89%9158,27234.38%
FB210730P003425002021-07-30 3:09PM EDT342.500.010.000.01-0.09-90.00%6701,56929.69%
FB210730P003450002021-07-30 3:59PM EDT345.000.020.000.03-0.12-85.71%1,7584,79228.71%
FB210730P003475002021-07-30 3:59PM EDT347.500.010.000.01-0.21-95.45%3,0273,61619.92%
FB210730P003500002021-07-30 3:59PM EDT350.000.010.000.01-0.35-97.22%9,96013,78614.84%
FB210730P003525002021-07-30 3:55PM EDT352.500.010.000.01-0.62-98.41%7,5233,0069.57%
FB210730P003550002021-07-30 3:59PM EDT355.000.010.000.01-1.11-99.11%24,5396,9063.91%
FB210730P003575002021-07-30 3:59PM EDT357.501.050.761.34-0.95-47.50%12,7782,7137.28%
FB210730P003600002021-07-30 3:59PM EDT360.003.803.353.85+0.51+15.50%6,3095,92115.82%
FB210730P003625002021-07-30 3:59PM EDT362.506.305.856.35+1.15+22.33%1,5161,10123.10%
FB210730P003650002021-07-30 3:58PM EDT365.008.608.408.85+1.38+19.11%5,0256,38429.88%
FB210730P003675002021-07-30 3:55PM EDT367.5011.0010.8511.35+1.64+17.52%4671,69236.33%
FB210730P003700002021-07-30 3:58PM EDT370.0013.9613.3513.85+2.06+17.31%4,0445,08442.58%
FB210730P003725002021-07-30 3:56PM EDT372.5016.5315.8516.35+2.25+15.76%5961,43948.54%
FB210730P003750002021-07-30 3:58PM EDT375.0018.9018.3518.85+2.19+13.11%1,0091,91054.39%
FB210730P003800002021-07-30 3:53PM EDT380.0024.4023.3523.85+3.51+16.80%25855165.63%
FB210730P003850002021-07-30 3:28PM EDT385.0028.9528.3528.85+2.45+9.25%2613376.56%
FB210730P003900002021-07-30 3:28PM EDT390.0034.7033.3533.85+3.10+9.81%278886.91%
FB210730P003950002021-07-30 3:36PM EDT395.0039.7038.3539.60+2.64+7.12%2686107.32%
FB210730P004000002021-07-30 3:52PM EDT400.0044.5343.3543.85+2.67+6.38%138268107.03%
FB210730P004050002021-07-30 1:39PM EDT405.0047.3047.6049.65+1.12+2.43%229163.18%
FB210730P004100002021-07-30 12:18PM EDT410.0052.4053.3553.85+15.75+42.97%335125.98%
FB210730P004150002021-07-30 11:10AM EDT415.0056.8058.3558.85+3.06+5.69%2030135.16%
FB210730P004200002021-07-30 10:36AM EDT420.0065.0562.6064.60+18.25+39.00%825195.31%
FB210730P004250002021-07-28 3:47PM EDT425.0050.3767.7069.650.00-65208.50%
FB210730P004300002021-07-28 3:47PM EDT430.0055.2772.6074.600.00-10216.80%
FB210730P004500002021-07-28 3:23PM EDT450.0087.6693.3593.850.00-510194.14%
FB210730P004600002021-07-23 10:16AM EDT460.0095.05102.60104.600.00-33275.88%
FB210730P004650002021-07-23 10:19AM EDT465.0093.65107.60109.600.00-45285.06%
FB210730P004800002021-07-28 10:36AM EDT480.00107.75121.95125.000.00-82333.79%
FB210730P004850002021-07-28 1:24PM EDT485.00121.85127.70129.500.00-112313.97%
FB210730P004900002021-07-30 10:16AM EDT490.00132.25132.70134.70+1.65+1.26%333100.00%