U.S. markets close in 12 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
256.33-6.67 (-2.54%)
A partir del 3:48p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:270.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB200814C002700002020-08-11 3:33PM EDT2020-08-141.151.151.20-1.34-53.82%28,2399,18150.17%
FB200821C002700002020-08-11 3:32PM EDT2020-08-212.852.762.83-1.45-33.72%8,94211,79743.04%
FB200828C002700002020-08-11 3:28PM EDT2020-08-284.504.304.50-1.45-24.37%2,2161,54242.33%
FB200904C002700002020-08-11 3:22PM EDT2020-09-045.785.655.95-1.67-22.42%19529941.94%
FB200911C002700002020-08-11 3:28PM EDT2020-09-116.956.657.10-1.42-16.97%21423541.17%
FB200918C002700002020-08-11 3:26PM EDT2020-09-187.977.908.05-1.78-18.26%2,6906,45640.31%
FB200925C002700002020-08-11 3:24PM EDT2020-09-259.008.759.30-1.95-17.81%9325740.73%
FB201016C002700002020-08-11 3:23PM EDT2020-10-1612.0511.8512.15-2.05-14.54%2021,28640.45%
FB201120C002700002020-08-11 3:23PM EDT2020-11-2018.9218.9019.25-2.08-9.90%241,55646.07%
FB201218C002700002020-08-11 2:35PM EDT2020-12-1822.0721.2521.70-0.93-4.04%67487644.83%
FB210115C002700002020-08-11 3:21PM EDT2021-01-1523.6323.4023.80-2.22-8.59%3734,08243.79%
FB210219C002700002020-08-11 9:57AM EDT2021-02-1927.9526.4027.20-0.80-2.78%6544.20%
FB210319C002700002020-08-11 3:03PM EDT2021-03-1929.1928.1528.80-1.40-4.58%3640443.31%
FB210618C002700002020-08-11 2:57PM EDT2021-06-1835.0033.6534.40-0.60-1.69%1461,39842.38%
FB210716C002700002020-08-10 10:46AM EDT2021-07-1638.3035.0035.950.00-3742.17%
FB220121C002700002020-08-11 3:15PM EDT2022-01-2144.5543.4544.90-1.70-3.68%254,03241.12%
FB220617C002700002020-08-07 3:54PM EDT2022-06-1756.7048.8051.250.00-1327141.00%
FB220916C002700002020-08-11 12:50PM EDT2022-09-1656.0051.6555.05+0.59+1.06%117641.10%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB200814P002700002020-08-11 3:31PM EDT2020-08-1412.3812.6013.15+2.98+31.70%1,9882,3290.00%
FB200821P002700002020-08-11 3:31PM EDT2020-08-2114.0414.0514.55+2.79+24.80%3721,91327.49%
FB200828P002700002020-08-11 3:15PM EDT2020-08-2815.2015.4515.70+1.89+14.20%2220729.11%
FB200904P002700002020-08-11 3:01PM EDT2020-09-0415.2016.9517.30+1.05+7.42%5812532.17%
FB200911P002700002020-08-10 11:05AM EDT2020-09-1116.8017.5518.000.00-1222731.12%
FB200918P002700002020-08-11 3:18PM EDT2020-09-1819.2219.1519.30+2.37+14.07%451,09432.54%
FB200925P002700002020-08-10 3:59PM EDT2020-09-2519.4519.7520.35+1.77+10.01%4433.11%
FB201016P002700002020-08-11 12:25PM EDT2020-10-1619.7022.9023.15-1.30-6.19%26315934.19%
FB201120P002700002020-08-10 2:31PM EDT2020-11-2028.0029.7530.150.00-15721940.93%
FB201218P002700002020-08-11 12:45PM EDT2020-12-1829.1532.1532.65-1.60-5.20%77113040.38%
FB210115P002700002020-08-11 11:35AM EDT2021-01-1531.5534.2034.55-0.95-2.92%2967139.46%
FB210219P002700002020-08-10 2:50PM EDT2021-02-1935.5036.8037.750.00-414140.02%
FB210319P002700002020-08-11 9:37AM EDT2021-03-1939.0538.3038.95+2.10+5.68%744138.91%
FB210618P002700002020-08-11 12:45PM EDT2021-06-1841.2043.5544.75+3.88+10.40%167338.89%
FB210716P002700002020-08-10 2:29PM EDT2021-07-1643.6544.7545.800.00-1138.32%
FB220121P002700002020-08-11 11:19AM EDT2022-01-2151.0052.5554.15-0.75-1.45%419537.53%
FB220617P002700002020-08-05 2:48PM EDT2022-06-1760.2456.9060.150.00-53537.55%
FB220916P002700002020-08-10 9:52AM EDT2022-09-1656.4059.5063.300.00-16137.41%