U.S. markets close in 33 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
259.01-3.99 (-1.52%)
A partir del 3:27p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:230.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB200814C002300002020-08-11 11:26AM EDT2020-08-1435.0229.6030.75+1.87+5.64%473790.63%
FB200821C002300002020-08-11 3:05PM EDT2020-08-2130.4829.6531.00-2.43-7.38%4,03213,28656.54%
FB200828C002300002020-08-11 10:17AM EDT2020-08-2835.6530.8031.50+2.66+8.06%718551.36%
FB200904C002300002020-08-10 11:03AM EDT2020-09-0433.5031.2532.350.00-17951.06%
FB200911C002300002020-08-07 11:47AM EDT2020-09-1144.1931.7533.100.00-11448.89%
FB200918C002300002020-08-11 2:41PM EDT2020-09-1833.6133.4033.85-2.26-6.30%229,32747.52%
FB200925C002300002020-08-11 9:32AM EDT2020-09-2532.8533.5034.90-3.90-10.61%2347.74%
FB201016C002300002020-08-11 2:17PM EDT2020-10-1637.6036.3036.70-0.85-2.21%1875444.93%
FB201120C002300002020-08-11 2:30PM EDT2020-11-2041.5041.1542.15-3.00-6.74%71,75348.69%
FB201218C002300002020-08-10 11:15AM EDT2020-12-1847.1043.6544.30+1.40+3.06%11,02347.24%
FB210115C002300002020-08-11 3:07PM EDT2021-01-1545.9045.5546.20-3.00-6.13%78,47446.11%
FB210219C002300002020-08-11 2:31PM EDT2021-02-1948.1548.0549.30-6.32-11.60%33646.47%
FB210319C002300002020-08-10 10:19AM EDT2021-03-1954.5949.7050.700.00-2070145.41%
FB210618C002300002020-08-11 2:27PM EDT2021-06-1855.5554.6555.50-2.38-4.11%818,50343.92%
FB210716C002300002020-08-10 9:55AM EDT2021-07-1662.9055.9556.800.00-2243.54%
FB220121C002300002020-08-11 12:56PM EDT2022-01-2167.8564.1065.25+2.04+3.10%81,32442.56%
FB220617C002300002020-08-06 12:51PM EDT2022-06-1770.0069.0071.40+1.50+2.19%252042.58%
FB220916C002300002020-08-10 11:24AM EDT2022-09-1673.1571.2074.35-1.12-1.51%620842.20%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB200814P002300002020-08-11 2:32PM EDT2020-08-140.070.050.08+0.02+40.00%1051,39751.56%
FB200821P002300002020-08-11 3:10PM EDT2020-08-210.280.260.28+0.09+47.37%4,13416,12939.45%
FB200828P002300002020-08-11 2:59PM EDT2020-08-280.800.820.92+0.10+14.29%8287640.11%
FB200904P002300002020-08-11 1:50PM EDT2020-09-041.361.541.690.00-1336540.41%
FB200911P002300002020-08-11 11:51AM EDT2020-09-111.902.212.39-0.10-5.00%1639339.99%
FB200918P002300002020-08-11 2:59PM EDT2020-09-182.983.003.15+0.20+7.19%1824,20740.00%
FB200925P002300002020-08-11 2:15PM EDT2020-09-253.503.754.10+0.07+2.04%127140.82%
FB201016P002300002020-08-11 2:30PM EDT2020-10-166.065.856.05+0.46+8.21%1311,00240.05%
FB201120P002300002020-08-11 12:24PM EDT2020-11-2010.2011.1011.40-0.65-5.99%7522,36244.89%
FB201218P002300002020-08-11 9:31AM EDT2020-12-1813.1513.1513.55+0.65+5.20%81,24243.93%
FB210115P002300002020-08-11 9:40AM EDT2021-01-1514.8015.1015.40-0.10-0.67%95,68843.06%
FB210219P002300002020-08-11 10:13AM EDT2021-02-1917.4017.5517.95+0.20+1.16%126742.91%
FB210319P002300002020-08-10 1:45PM EDT2021-03-1919.0519.0519.55+0.65+3.53%31,09642.39%
FB210618P002300002020-08-10 3:12PM EDT2021-06-1822.9523.8024.250.00-10290741.29%
FB220121P002300002020-08-10 11:04AM EDT2022-01-2132.1532.2032.850.00-456839.52%
FB220617P002300002020-08-10 3:45PM EDT2022-06-1736.2335.1037.550.00-118438.73%
FB220916P002300002020-08-07 2:07PM EDT2022-09-1636.3038.0540.350.00-38638.47%