U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
324.61-17.27 (-5.05%)
Al cierre: 4:00p.m. EDT
324.25 -0.36 (-0.11%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB211029C001650002021-10-13 2:07PM EDT165.00159.65158.40160.800.00-612270.02%
FB211029C001700002021-10-18 2:24AM EDT170.00159.40153.40155.800.00--3259.47%
FB211029C001750002021-10-15 10:27AM EDT175.00148.30148.40150.850.00-316145.31%
FB211029C001850002021-10-21 10:08AM EDT185.00155.60138.40140.850.00-19132.81%
FB211029C001900002021-10-20 9:34AM EDT190.00152.15133.40135.850.00-12127.34%
FB211029C001950002021-10-11 9:41AM EDT195.00133.45128.40130.850.00--1121.88%
FB211029C002000002021-10-20 11:05AM EDT200.00140.95123.40125.850.00-38115.63%
FB211029C002150002021-10-20 9:39AM EDT215.00126.80108.40110.850.00-5599.22%
FB211029C002200002021-10-20 9:34AM EDT220.00122.70103.40105.900.00-28103.91%
FB211029C002300002021-10-21 3:55PM EDT230.00111.7093.4095.900.00-31092.97%
FB211029C002350002021-10-22 2:42PM EDT235.0086.7588.4090.90-20.05-18.77%21087.50%
FB211029C002400002021-10-22 11:19AM EDT240.0083.3083.4585.90-18.40-18.09%2286.72%
FB211029C002450002021-10-22 3:29PM EDT245.0077.4078.4580.95+3.65+4.95%31184.57%
FB211029C002500002021-10-22 2:24PM EDT250.0071.6573.5575.95-20.10-21.91%1,0141083.79%
FB211029C002600002021-10-19 12:33PM EDT260.0081.2563.5566.100.00-3377.25%
FB211029C002650002021-10-22 2:30PM EDT265.0057.1058.6061.10-3.95-6.47%4372.66%
FB211029C002700002021-10-22 3:41PM EDT270.0052.8053.7556.15-10.11-16.07%1,8081070.80%
FB211029C002750002021-10-22 12:48PM EDT275.0049.0248.8051.25-10.53-17.68%21367.19%
FB211029C002800002021-10-22 3:27PM EDT280.0043.2544.0046.35-18.99-30.51%7639464.89%
FB211029C002850002021-10-22 2:58PM EDT285.0037.4539.2541.60-19.45-34.18%451063.40%
FB211029C002900002021-10-22 3:58PM EDT290.0035.7034.6036.90-16.65-31.81%2,1563,24361.62%
FB211029C002950002021-10-22 3:44PM EDT295.0029.4030.1532.30-17.70-37.58%3024160.25%
FB211029C003000002021-10-22 3:59PM EDT300.0027.6125.9027.95-14.73-34.79%41810459.42%
FB211029C003050002021-10-22 3:56PM EDT305.0022.8122.0023.50-14.45-38.78%5651657.78%
FB211029C003100002021-10-22 3:59PM EDT310.0019.5018.5520.15-12.89-39.80%57928959.70%
FB211029C003125002021-10-22 3:55PM EDT312.5017.4317.4517.80-13.32-43.32%1607259.55%
FB211029C003150002021-10-22 3:59PM EDT315.0016.1515.8516.20-12.45-43.53%63921459.62%
FB211029C003175002021-10-22 3:59PM EDT317.5014.9314.3014.70-11.57-43.66%3166359.59%
FB211029C003200002021-10-22 3:59PM EDT320.0013.1712.9013.30-11.28-46.13%2,8061,06559.75%
FB211029C003225002021-10-22 3:59PM EDT322.5011.7511.5511.95-9.81-45.50%6,59563759.66%
FB211029C003250002021-10-22 3:59PM EDT325.0010.5510.5010.55-10.32-49.45%8,6371,44759.75%
FB211029C003275002021-10-22 3:59PM EDT327.509.609.159.50-8.89-48.08%2,23988359.46%
FB211029C003300002021-10-22 3:59PM EDT330.008.308.108.30-9.20-52.57%10,5006,25659.07%
FB211029C003325002021-10-22 3:59PM EDT332.507.307.107.35-8.45-53.65%2,19023759.02%
FB211029C003350002021-10-22 3:59PM EDT335.006.276.206.45-7.92-55.81%12,7067,23758.90%
FB211029C003375002021-10-22 3:59PM EDT337.505.605.405.60-7.05-55.73%1,83186658.73%
FB211029C003400002021-10-22 3:59PM EDT340.004.744.704.75-6.66-58.42%19,7824,22658.34%
FB211029C003425002021-10-22 3:59PM EDT342.504.084.004.15-6.12-60.00%2,5521,90958.25%
FB211029C003450002021-10-22 3:59PM EDT345.003.453.403.60-5.55-61.67%8,2593,90858.19%
FB211029C003475002021-10-22 3:59PM EDT347.503.002.882.99-4.83-61.69%1,20775857.69%
FB211029C003500002021-10-22 3:59PM EDT350.002.532.462.57-4.37-63.33%13,19213,32757.83%
FB211029C003550002021-10-22 3:59PM EDT355.001.821.731.82-3.29-64.38%3,6543,59757.57%
FB211029C003600002021-10-22 3:59PM EDT360.001.281.251.31-2.42-65.41%4,8237,41757.98%
FB211029C003650002021-10-22 3:59PM EDT365.000.930.910.93-1.70-64.64%3,2903,35358.50%
FB211029C003700002021-10-22 3:59PM EDT370.000.660.630.68-1.20-64.52%4,3644,82258.98%
FB211029C003750002021-10-22 3:59PM EDT375.000.500.460.53-0.80-61.54%3,2987,13860.25%
FB211029C003800002021-10-22 3:59PM EDT380.000.360.300.36-0.57-61.29%1,9606,04560.16%
FB211029C003850002021-10-22 3:59PM EDT385.000.270.210.35-0.39-59.09%9851,42862.50%
FB211029C003900002021-10-22 3:59PM EDT390.000.200.130.21-0.30-60.00%5682,03261.62%
FB211029C003950002021-10-22 3:59PM EDT395.000.160.150.16-0.19-54.29%31625164.36%
FB211029C004000002021-10-22 3:58PM EDT400.000.120.110.15-0.17-58.62%6342,18866.21%
FB211029C004050002021-10-22 3:59PM EDT405.000.100.050.10-0.12-54.55%13431165.04%
FB211029C004100002021-10-22 3:23PM EDT410.000.060.050.10-0.10-62.50%9388368.16%
FB211029C004150002021-10-22 3:58PM EDT415.000.050.000.10-0.08-61.54%13434668.16%
FB211029C004200002021-10-22 3:22PM EDT420.000.050.000.10-0.05-50.00%4616671.09%
FB211029C004250002021-10-22 3:59PM EDT425.000.040.000.10-0.03-42.86%566673.83%
FB211029C004300002021-10-22 3:48PM EDT430.000.030.020.04-0.02-40.00%6511672.66%
FB211029C004350002021-10-22 11:58AM EDT435.000.030.000.08-0.02-40.00%475177.73%
FB211029C004400002021-10-22 3:20PM EDT440.000.020.010.06-0.02-50.00%348779.30%
FB211029C004450002021-10-22 3:57PM EDT445.000.020.010.040.00-4132679.30%
FB211029C004500002021-10-22 10:49AM EDT450.000.020.010.080.00-152686.72%
FB211029C004550002021-10-20 11:10AM EDT455.000.030.000.080.00-1288.28%
FB211029C004600002021-10-22 9:42AM EDT460.000.020.000.03-0.01-33.33%132582.81%
FB211029C004650002021-10-22 12:36PM EDT465.000.010.000.01-0.01-50.00%3217478.13%
FB211029C004700002021-10-20 10:02AM EDT470.000.020.000.070.00-11694.53%
FB211029C004750002021-10-05 9:44AM EDT475.000.090.000.070.00--396.88%
FB211029C004800002021-10-22 10:52AM EDT480.000.010.000.02-0.01-50.00%275389.06%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB211029P001650002021-10-22 11:42AM EDT165.000.010.000.010.00-513146.88%
FB211029P001700002021-10-18 1:27PM EDT170.000.020.000.040.00-2075156.25%
FB211029P001750002021-10-05 9:30AM EDT175.000.110.000.070.00--19157.81%
FB211029P001800002021-10-07 10:50AM EDT180.000.050.000.070.00-15150.78%
FB211029P001850002021-10-20 12:49PM EDT185.000.020.000.070.00-153143.75%
FB211029P001900002021-10-07 3:32PM EDT190.000.030.000.070.00-223137.50%
FB211029P001950002021-10-22 12:19PM EDT195.000.030.000.07+0.02+200.00%3218131.25%
FB211029P002000002021-10-22 12:33PM EDT200.000.010.010.07-0.03-75.00%270127.34%
FB211029P002050002021-10-22 3:53PM EDT205.000.020.000.06-0.01-33.33%137117.97%
FB211029P002100002021-10-22 3:24PM EDT210.000.010.000.06-0.04-80.00%328111.72%
FB211029P002150002021-10-22 3:06PM EDT215.000.020.010.09+0.01+100.00%193112.11%
FB211029P002200002021-10-22 3:23PM EDT220.000.030.020.09+0.01+50.00%37645107.42%
FB211029P002250002021-10-22 3:58PM EDT225.000.030.000.09-0.01-25.00%10517599.61%
FB211029P002300002021-10-22 3:58PM EDT230.000.040.020.04+0.03+300.00%2953090.23%
FB211029P002350002021-10-22 3:53PM EDT235.000.060.040.06+0.04+200.00%7314589.84%
FB211029P002400002021-10-22 3:58PM EDT240.000.070.030.08+0.04+133.33%20130885.16%
FB211029P002450002021-10-22 3:53PM EDT245.000.090.080.10+0.05+125.00%9217384.77%
FB211029P002500002021-10-22 3:59PM EDT250.000.110.100.15+0.06+120.00%1,11784482.62%
FB211029P002550002021-10-22 3:53PM EDT255.000.140.120.14+0.10+250.00%48411677.34%
FB211029P002600002021-10-22 3:59PM EDT260.000.160.140.20+0.09+128.57%1,23052874.61%
FB211029P002650002021-10-22 3:55PM EDT265.000.220.190.25+0.15+214.29%54665871.68%
FB211029P002700002021-10-22 3:59PM EDT270.000.280.270.29+0.18+180.00%2,13085868.56%
FB211029P002750002021-10-22 3:59PM EDT275.000.390.390.46+0.26+200.00%1,05774867.48%
FB211029P002800002021-10-22 3:59PM EDT280.000.580.530.58+0.42+262.50%3,17976764.65%
FB211029P002850002021-10-22 3:59PM EDT285.000.660.660.80+0.43+186.96%1,90395661.87%
FB211029P002900002021-10-22 3:59PM EDT290.000.911.031.11+0.61+203.33%5,2223,80260.64%
FB211029P002950002021-10-22 3:59PM EDT295.001.441.481.55+1.03+251.22%2,4031,34359.11%
FB211029P003000002021-10-22 3:59PM EDT300.002.242.162.25+1.64+273.33%12,2173,39858.41%
FB211029P003050002021-10-22 3:59PM EDT305.003.103.153.30+2.20+244.44%4,3402,64158.45%
FB211029P003100002021-10-22 3:59PM EDT310.004.504.504.75+3.25+260.00%4,7306,01558.94%
FB211029P003125002021-10-22 3:59PM EDT312.505.455.305.55+3.90+251.61%1,13557658.97%
FB211029P003150002021-10-22 3:59PM EDT315.006.046.256.45+4.16+221.28%2,9832,71459.23%
FB211029P003175002021-10-22 3:59PM EDT317.507.307.157.40+5.05+224.44%1,36256158.92%
FB211029P003200002021-10-22 3:59PM EDT320.008.238.258.50+5.53+204.81%4,6755,28559.09%
FB211029P003225002021-10-22 3:59PM EDT322.509.569.409.65+6.28+191.46%2,8458,23359.02%
FB211029P003250002021-10-22 3:59PM EDT325.0010.7810.6511.00+6.90+177.84%3,5354,37359.25%
FB211029P003275002021-10-22 3:57PM EDT327.5012.2511.9512.30+7.67+167.47%1,18974958.96%
FB211029P003300002021-10-22 3:57PM EDT330.0013.2013.3513.75+7.85+146.73%1,7363,69658.85%
FB211029P003325002021-10-22 3:57PM EDT332.5015.0014.8515.25+8.57+133.28%45842258.66%
FB211029P003350002021-10-22 3:56PM EDT335.0016.9516.4516.80+9.68+133.15%1,2652,48558.37%
FB211029P003375002021-10-22 3:59PM EDT337.5018.3117.5518.60+10.11+123.29%32850456.79%
FB211029P003400002021-10-22 3:59PM EDT340.0019.9519.2520.25+10.61+113.60%3,9454,81355.98%
FB211029P003425002021-10-22 3:59PM EDT342.5021.6321.0522.05+11.08+105.02%21225155.42%
FB211029P003450002021-10-22 3:54PM EDT345.0024.9022.9024.00+13.00+109.24%1572,49754.98%
FB211029P003475002021-10-22 2:30PM EDT347.5028.1724.8525.95+14.84+111.33%546454.32%
FB211029P003500002021-10-22 3:55PM EDT350.0028.0126.8528.15+13.11+87.99%18390754.35%
FB211029P003550002021-10-22 3:55PM EDT355.0032.8631.0532.60+14.43+78.30%7646554.03%
FB211029P003600002021-10-22 3:56PM EDT360.0036.7835.4036.85+14.55+65.45%10056450.54%
FB211029P003650002021-10-22 3:54PM EDT365.0042.9040.0041.50+16.65+63.43%5331461.23%
FB211029P003700002021-10-22 3:56PM EDT370.0045.6844.7047.15+15.73+52.52%121,90856.64%
FB211029P003750002021-10-22 3:02PM EDT375.0054.0849.5552.05+19.28+55.40%510358.20%
FB211029P003800002021-10-22 3:58PM EDT380.0055.9054.4056.95+16.19+40.77%97458.69%
FB211029P003850002021-10-22 2:01PM EDT385.0063.4059.3061.85+19.59+44.72%419558.69%
FB211029P003900002021-10-22 9:30AM EDT390.0064.6064.2566.80-6.78-9.50%25559.67%
FB211029P003950002021-10-21 9:33AM EDT395.0055.8069.2071.750.00-1259.57%
FB211029P004000002021-10-22 12:09PM EDT400.0077.5574.1576.70+12.18+18.63%61457.03%
FB211029P004100002021-10-01 10:19AM EDT410.0070.7484.1586.650.00-1256.25%
FB211029P004200002021-10-18 11:45AM EDT420.0087.0594.1096.600.00-312113.18%
FB211029P004300002021-10-18 2:24AM EDT430.00100.85104.10106.550.00--6120.12%