U.S. markets close in 21 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
257.93-5.07 (-1.93%)
A partir del 3:39p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:235.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB200814C002350002020-08-11 12:27PM EDT2020-08-1430.0022.6525.10+1.35+4.71%247771.44%
FB200821C002350002020-08-11 3:16PM EDT2020-08-2124.7724.0024.60-3.35-11.91%393,53051.23%
FB200828C002350002020-08-11 3:17PM EDT2020-08-2825.6824.0025.85-2.70-9.51%214149.01%
FB200904C002350002020-08-10 3:40PM EDT2020-09-0431.1325.3526.80+1.43+4.81%123946.72%
FB200911C002350002020-08-11 3:22PM EDT2020-09-1127.2626.3528.15-3.51-11.41%22147.28%
FB200918C002350002020-08-11 3:16PM EDT2020-09-1828.6527.8028.55-2.95-9.34%164,26444.37%
FB200925C002350002020-08-11 3:09PM EDT2020-09-2530.0628.4029.80-2.04-6.36%32145.19%
FB201016C002350002020-08-11 2:14PM EDT2020-10-1634.4931.1531.80+0.49+1.44%571,13642.96%
FB201120C002350002020-08-11 2:35PM EDT2020-11-2038.0536.7037.75-3.10-7.53%181,11347.48%
FB201218C002350002020-08-11 2:09PM EDT2020-12-1843.3039.2040.20-2.35-5.15%431,79746.54%
FB210115C002350002020-08-11 12:14PM EDT2021-01-1546.0041.4542.15+1.45+3.25%111,74545.43%
FB210319C002350002020-08-11 10:22AM EDT2021-03-1947.0045.6046.70-2.40-4.86%1416644.70%
FB210618C002350002020-08-10 2:50PM EDT2021-06-1850.9050.7051.85-2.50-4.68%10461643.57%
FB220121C002350002020-08-10 11:40AM EDT2022-01-2162.9560.0061.350.00-31,64841.88%
FB220617C002350002020-08-07 9:30AM EDT2022-06-1769.5564.2067.350.00-140641.77%
FB220916C002350002020-08-07 11:37AM EDT2022-09-1675.0067.4570.800.00-638041.77%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB200814P002350002020-08-11 3:22PM EDT2020-08-140.150.140.15+0.09+150.00%3422,16247.75%
FB200821P002350002020-08-11 3:18PM EDT2020-08-210.600.560.59+0.24+66.67%3263,38638.16%
FB200828P002350002020-08-11 3:19PM EDT2020-08-281.681.471.59+0.57+51.35%741,04239.44%
FB200904P002350002020-08-11 3:22PM EDT2020-09-042.542.482.64+0.47+22.71%1821140.03%
FB200911P002350002020-08-11 2:55PM EDT2020-09-112.893.253.60+0.29+11.15%14721040.06%
FB200918P002350002020-08-11 3:23PM EDT2020-09-184.334.254.40+0.77+21.63%2044,16039.60%
FB200925P002350002020-08-11 1:57PM EDT2020-09-254.105.055.50-0.17-3.98%625140.45%
FB201016P002350002020-08-11 3:03PM EDT2020-10-167.087.507.75+0.63+9.77%361,44039.92%
FB201120P002350002020-08-11 10:19AM EDT2020-11-2012.7013.2013.55+0.65+5.39%511,38544.85%
FB201218P002350002020-08-11 9:31AM EDT2020-12-1814.8815.4515.80+2.53+20.49%191643.88%
FB210115P002350002020-08-10 12:41PM EDT2021-01-1516.5017.5017.850.00-101,38543.20%
FB210219P002350002020-08-07 11:48AM EDT2021-02-1915.7720.1020.400.00-3342.88%
FB210319P002350002020-08-05 9:37AM EDT2021-03-1922.8021.3022.050.00-311042.35%
FB210618P002350002020-08-11 11:06AM EDT2021-06-1824.4726.2526.95-0.46-1.85%2143241.32%
FB210716P002350002020-08-11 12:45PM EDT2021-07-1625.8527.4028.35-0.95-3.54%22341.13%
FB220121P002350002020-08-11 9:30AM EDT2022-01-2134.0035.1536.25-1.25-3.55%244939.98%
FB220617P002350002020-08-10 3:45PM EDT2022-06-1738.5038.4541.100.00-130339.19%
FB220916P002350002020-08-11 9:30AM EDT2022-09-1641.5140.5044.70+1.01+2.49%18039.46%