U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
284.79+6.67 (+2.40%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Golpe:250.00
Llamadaspor30 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB201030C002500002020-10-23 3:52PM EDT2020-10-3035.7235.6536.20+5.57+18.47%43880684.08%
FB201106C002500002020-10-23 12:56PM EDT2020-11-0632.0037.0037.40+1.30+4.23%5716567.59%
FB201113C002500002020-10-23 2:28PM EDT2020-11-1335.0737.8038.20-0.93-2.58%4759.22%
FB201120C002500002020-10-23 3:57PM EDT2020-11-2038.8538.5039.10+5.70+17.19%26918,42754.96%
FB201127C002500002020-10-23 2:07PM EDT2020-11-2735.5839.2539.75+9.16+34.67%29851.95%
FB201204C002500002020-10-23 3:58PM EDT2020-12-0440.6540.0540.65+40.65-20050.54%
FB201218C002500002020-10-23 2:23PM EDT2020-12-1838.8041.8042.30+2.00+5.43%34,17049.73%
FB210115C002500002020-10-23 3:57PM EDT2021-01-1545.0044.4544.95+5.61+14.24%796,55246.80%
FB210219C002500002020-10-23 2:48PM EDT2021-02-1946.3048.1548.65+3.30+7.67%2186246.33%
FB210319C002500002020-10-23 3:09PM EDT2021-03-1948.6550.2550.70+3.34+7.37%43,19545.07%
FB210618C002500002020-10-23 3:50PM EDT2021-06-1857.1056.8557.30+6.90+13.75%283,46343.83%
FB210716C002500002020-10-23 3:57PM EDT2021-07-1658.7258.3558.80+4.22+7.74%281,00343.23%
FB210917C002500002020-10-22 9:42AM EDT2021-09-1759.0062.1562.700.00-1643.02%
FB220121C002500002020-10-23 3:45PM EDT2022-01-2168.0068.2568.90+4.35+6.83%103,45842.14%
FB220617C002500002020-10-23 3:40PM EDT2022-06-1774.0073.6077.40+3.07+4.33%21,17843.27%
FB220916C002500002020-10-22 10:31AM EDT2022-09-1672.5077.2580.800.00-190542.80%
FB230120C002500002020-10-23 3:57PM EDT2023-01-2083.5081.8086.35+3.31+4.13%1144443.09%
Ponepor30 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB201030P002500002020-10-23 3:59PM EDT2020-10-301.050.971.11-0.45-30.00%1,2712,00082.23%
FB201106P002500002020-10-23 3:59PM EDT2020-11-062.222.152.32-0.67-23.18%20649865.97%
FB201113P002500002020-10-23 3:58PM EDT2020-11-133.012.953.15-0.86-22.22%2812658.17%
FB201120P002500002020-10-23 3:59PM EDT2020-11-203.853.804.00-0.89-18.78%25612,30954.38%
FB201127P002500002020-10-23 3:46PM EDT2020-11-274.654.454.65-0.75-13.89%15861151.25%
FB201204P002500002020-10-23 3:06PM EDT2020-12-045.705.255.55+5.70-524550.51%
FB201218P002500002020-10-23 3:59PM EDT2020-12-186.956.857.15-1.10-13.66%1635,15748.62%
FB210115P002500002020-10-23 3:12PM EDT2021-01-159.909.359.65-1.00-9.17%314,98745.60%
FB210219P002500002020-10-23 3:07PM EDT2021-02-1913.5212.9013.20-1.40-9.38%4074745.09%
FB210319P002500002020-10-23 3:09PM EDT2021-03-1915.4014.8515.15-1.13-6.84%182,81843.81%
FB210618P002500002020-10-23 12:57PM EDT2021-06-1822.3721.0521.35-0.28-1.24%13,41542.37%
FB210716P002500002020-10-21 10:23AM EDT2021-07-1623.8022.4522.750.00-262,05841.75%
FB210917P002500002020-10-22 2:47PM EDT2021-09-1727.8525.9526.300.00-10410741.32%
FB220121P002500002020-10-23 3:48PM EDT2022-01-2131.7031.4031.90-1.00-3.06%81,05340.18%
FB220617P002500002020-10-15 1:09PM EDT2022-06-1746.2336.5039.050.00-132840.51%
FB220916P002500002020-10-22 1:34PM EDT2022-09-1642.6539.4042.950.00-12022640.60%
FB230120P002500002020-10-23 11:25AM EDT2023-01-2046.2142.6046.95-4.98-9.73%377640.02%