香港股市 將在 2 小時 52 分鐘 開市

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
320.02+5.00 (+1.59%)
收市價: 4:00PM EDT

320.65 +0.63 (0.00%)
收市後: 6:37PM EDT

價內期權
認購期權範圍2021年5月7日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
FB210507C001500002021-05-06 3:52PM EDT150.00168.80169.20171.60-0.75-0.44%12467.97%
FB210507C001550002021-05-06 3:52PM EDT155.00163.80164.50165.80+0.25+0.15%22392.19%
FB210507C001600002021-05-06 3:52PM EDT160.00158.80158.70161.60+3.65+2.35%63376.56%
FB210507C001750002021-04-26 3:29PM EDT175.00128.05143.70146.350.00--20243.75%
FB210507C001850002021-04-20 10:36AM EDT185.00114.85134.30135.700.00-11381.64%
FB210507C002000002021-04-26 12:08PM EDT200.00102.25119.35120.750.00--6225.00%
FB210507C002050002021-05-06 10:26AM EDT205.00109.65113.70116.60+12.40+12.75%31250.78%
FB210507C002100002021-04-27 10:12AM EDT210.0092.25109.35111.050.00-13248.83%
FB210507C002150002021-04-27 9:35AM EDT215.0090.15104.35105.700.00-12162.50%
FB210507C002200002021-05-04 3:04PM EDT220.0097.2599.35100.750.00-1842182.81%
FB210507C002250002021-05-04 12:54PM EDT225.0088.9094.3595.750.00-2424172.66%
FB210507C002300002021-04-20 10:08AM EDT230.0071.1088.7091.000.00-111263.48%
FB210507C002350002021-04-29 11:47AM EDT235.0089.7584.3085.700.00-11232.42%
FB210507C002400002021-04-30 11:57AM EDT240.0085.7579.3581.000.00-134173.44%
FB210507C002450002021-05-04 11:13AM EDT245.0070.0073.7576.450.00-23149.22%
FB210507C002500002021-05-03 10:56AM EDT250.0064.6069.3570.75-10.40-13.87%3526125.00%
FB210507C002550002021-05-06 3:13PM EDT255.0064.5064.4566.00+0.25+0.39%1,0791,767146.68%
FB210507C002600002021-05-04 1:17PM EDT260.0054.2559.4060.75+0.20+0.37%1151114.06%
FB210507C002625002021-04-30 11:17AM EDT262.5064.9056.8558.250.00-714102.34%
FB210507C002650002021-05-03 9:37AM EDT265.0059.7454.3555.750.00-14397.66%
FB210507C002675002021-05-06 10:04AM EDT267.5048.6051.8553.25-0.10-0.21%12192.97%
FB210507C002700002021-05-06 3:29PM EDT270.0048.6049.4051.40+3.60+8.00%131426126.56%
FB210507C002725002021-05-04 9:57AM EDT272.5047.4546.2048.20+3.55+8.09%152135.35%
FB210507C002750002021-05-06 11:44AM EDT275.0043.1044.3546.10-1.10-2.49%267103.52%
FB210507C002775002021-04-29 10:39AM EDT277.5045.2041.8543.250.00-24275.78%
FB210507C002800002021-05-06 3:32PM EDT280.0039.0139.4540.80+2.70+7.44%428683.98%
FB210507C002825002021-05-06 10:07AM EDT282.5032.9136.2038.20-3.09-8.58%355110.45%
FB210507C002850002021-05-06 12:31PM EDT285.0033.9033.7035.70+4.92+16.98%360104.25%
FB210507C002875002021-05-05 11:52AM EDT287.5027.1031.9533.55-3.56-11.61%315778.81%
FB210507C002900002021-05-06 3:00PM EDT290.0029.1529.4031.45+4.05+16.14%2025281.93%
FB210507C002925002021-05-06 3:57PM EDT292.5027.1227.0028.30+0.36+1.35%1210161.72%
FB210507C002950002021-05-06 3:38PM EDT295.0024.1424.5025.20+0.19+0.79%4736960.06%
FB210507C002975002021-05-06 12:32PM EDT297.5021.4122.0023.35+3.81+21.65%2024053.42%
FB210507C003000002021-05-06 3:57PM EDT300.0020.1019.5021.60+5.20+34.90%1451,43462.50%
FB210507C003025002021-05-06 2:09PM EDT302.5016.0016.3018.55+2.50+18.52%5289267.87%
FB210507C003050002021-05-06 3:33PM EDT305.0015.0214.6515.75+4.78+46.68%3141,03754.74%
FB210507C003075002021-05-06 3:57PM EDT307.5012.1912.0014.10+3.44+39.31%14486762.82%
FB210507C003100002021-05-06 3:59PM EDT310.0010.209.7010.90+4.20+70.00%1,6172,21443.75%
FB210507C003125002021-05-06 3:37PM EDT312.506.617.258.65+2.42+57.76%1,1591,38640.16%
FB210507C003150002021-05-06 3:58PM EDT315.005.504.905.60+2.65+92.98%7,7613,72224.05%
FB210507C003175002021-05-06 3:59PM EDT317.503.453.053.50+1.78+106.59%14,6711,95121.14%
FB210507C003200002021-05-06 3:59PM EDT320.001.751.721.85+0.80+84.21%24,9694,80719.47%
FB210507C003225002021-05-06 3:59PM EDT322.500.720.690.83+0.22+44.00%4,9822,82519.02%
FB210507C003250002021-05-06 3:59PM EDT325.000.290.270.38+0.02+7.41%6,9366,85220.26%
FB210507C003275002021-05-06 3:59PM EDT327.500.070.070.11-0.08-53.33%8,1335,07919.53%
FB210507C003300002021-05-06 3:59PM EDT330.000.050.050.06-0.04-44.44%3,64915,68521.97%
FB210507C003325002021-05-06 3:40PM EDT332.500.030.030.04-0.03-50.00%5,1566,36224.81%
FB210507C003350002021-05-06 3:58PM EDT335.000.010.010.04-0.02-66.67%1,1377,27628.91%
FB210507C003375002021-05-06 3:33PM EDT337.500.020.010.02-0.01-33.33%1021,45430.08%
FB210507C003400002021-05-06 3:59PM EDT340.000.040.010.02+0.02+100.00%1932,99133.59%
FB210507C003425002021-05-06 2:26PM EDT342.500.010.010.02-0.02-66.67%6262337.11%
FB210507C003450002021-05-06 3:51PM EDT345.000.020.000.020.00-1991,64840.63%
FB210507C003475002021-05-06 3:34PM EDT347.500.010.010.17-0.01-50.00%4638953.52%
FB210507C003500002021-05-06 3:21PM EDT350.000.010.000.07-0.02-66.67%791,74450.59%
FB210507C003550002021-05-06 1:39PM EDT355.000.010.000.01-0.01-50.00%491,53250.00%
FB210507C003600002021-05-06 3:59PM EDT360.000.010.000.010.00-1888653.13%
FB210507C003650002021-05-05 11:37AM EDT365.000.010.000.010.00-233659.38%
FB210507C003700002021-05-04 3:31PM EDT370.000.010.000.000.00-3850950.00%
FB210507C003750002021-05-04 9:46AM EDT375.000.010.000.010.00-101,60368.75%
FB210507C003800002021-05-05 10:53AM EDT380.000.010.000.010.00-1033075.00%
FB210507C003850002021-05-03 9:53AM EDT385.000.030.000.070.00-215895.70%
FB210507C003900002021-05-05 10:53AM EDT390.000.020.000.010.00-1033384.38%
FB210507C003950002021-04-30 3:50PM EDT395.000.030.000.010.00-39590.63%
FB210507C004000002021-05-03 9:46AM EDT400.000.010.000.010.00-170993.75%
FB210507C004050002021-04-30 9:59AM EDT405.000.040.000.070.00-149118.75%
FB210507C004100002021-05-03 10:08AM EDT410.000.010.000.010.00-2721103.13%
FB210507C004150002021-04-29 3:54PM EDT415.000.020.000.010.00-197214109.38%
FB210507C004200002021-05-03 9:41AM EDT420.000.010.000.010.00-11160112.50%
FB210507C004250002021-04-29 1:27PM EDT425.000.020.000.170.00--162153.52%
FB210507C004300002021-04-29 10:11AM EDT430.000.030.000.170.00--71158.98%
FB210507C004350002021-04-30 3:08PM EDT435.000.010.000.070.00-2140150.00%
FB210507C004400002021-04-30 1:31PM EDT440.000.010.000.000.00-2011550.00%
FB210507C004450002021-04-29 3:29PM EDT445.000.010.000.070.00-291242159.38%
FB210507C004500002021-04-29 9:49AM EDT450.000.030.000.070.00--76164.06%
FB210507C004550002021-04-29 9:48AM EDT455.000.030.000.070.00-187188168.75%
FB210507C004600002021-04-29 9:48AM EDT460.000.030.000.070.00--7173.44%
FB210507C004650002021-05-06 2:42PM EDT465.000.010.000.010.00-5119150.00%
認沽盤範圍2021年5月7日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
FB210507P001700002021-04-08 1:36PM EDT170.000.050.000.170.00-11329.69%
FB210507P001750002021-05-03 9:30AM EDT175.000.030.000.010.00-211243.75%
FB210507P001800002021-04-19 10:04AM EDT180.000.030.000.020.00--10246.88%
FB210507P001850002021-04-27 3:33PM EDT185.000.020.000.160.00-1632286.72%
FB210507P001900002021-04-27 3:32PM EDT190.000.020.000.160.00-5051274.22%
FB210507P001950002021-04-27 3:32PM EDT195.000.020.000.170.00-2124263.28%
FB210507P002000002021-05-05 11:00AM EDT200.000.020.000.010.00-2099193.75%
FB210507P002050002021-04-29 11:16AM EDT205.000.010.000.010.00-3377181.25%
FB210507P002100002021-05-05 9:31AM EDT210.000.010.000.010.00-7460175.00%
FB210507P002150002021-04-28 11:54AM EDT215.000.030.000.070.00-40354196.09%
FB210507P002200002021-04-28 2:31PM EDT220.000.020.000.070.00-1138185.94%
FB210507P002250002021-04-29 1:27PM EDT225.000.010.000.010.00-1139146.88%
FB210507P002300002021-05-03 9:30AM EDT230.000.010.000.010.00-5148137.50%
FB210507P002350002021-04-29 3:17PM EDT235.000.020.000.070.00-61,524155.47%
FB210507P002400002021-05-06 12:49PM EDT240.000.010.000.01-0.01-50.00%2272121.88%
FB210507P002450002021-05-04 2:50PM EDT245.000.010.000.020.00-171,600120.31%
FB210507P002500002021-05-06 9:56AM EDT250.000.010.000.010.00-33837106.25%
FB210507P002550002021-05-06 12:49PM EDT255.000.010.000.070.00-1455117.19%
FB210507P002600002021-05-06 3:59PM EDT260.000.010.000.010.00-3058890.63%
FB210507P002625002021-05-06 3:18PM EDT262.500.010.000.010.00-1021687.50%
FB210507P002650002021-05-06 11:50AM EDT265.000.010.000.020.00-2582287.50%
FB210507P002675002021-05-06 12:36PM EDT267.500.010.010.02-0.02-66.67%627986.72%
FB210507P002700002021-05-06 3:58PM EDT270.000.010.010.02-0.02-66.67%2341,48982.81%
FB210507P002725002021-05-05 3:02PM EDT272.500.020.000.02-0.01-33.33%2041,41475.00%
FB210507P002750002021-05-06 3:58PM EDT275.000.020.010.02-0.01-33.33%22670575.00%
FB210507P002775002021-05-05 1:26PM EDT277.500.030.000.070.00-2139077.34%
FB210507P002800002021-05-06 3:59PM EDT280.000.030.000.05-0.03-50.00%592,62570.31%
FB210507P002825002021-05-06 3:24PM EDT282.500.020.010.03-0.03-60.00%5486264.45%
FB210507P002850002021-05-06 3:40PM EDT285.000.010.010.03-0.05-83.33%1512,44060.16%
FB210507P002875002021-05-06 1:26PM EDT287.500.020.010.02-0.05-71.43%1451954.69%
FB210507P002900002021-05-06 3:54PM EDT290.000.020.010.08-0.07-77.78%1591,40157.42%
FB210507P002925002021-05-06 12:52PM EDT292.500.050.010.09-0.05-50.00%9773853.71%
FB210507P002950002021-05-06 3:41PM EDT295.000.020.020.05-0.10-83.33%1803,01449.22%
FB210507P002975002021-05-06 3:28PM EDT297.500.030.030.07-0.12-80.00%3541,29347.07%
FB210507P003000002021-05-06 3:53PM EDT300.000.030.030.08-0.16-84.21%1,9855,25543.16%
FB210507P003025002021-05-06 3:53PM EDT302.500.020.010.05-0.27-93.10%5031,80735.74%
FB210507P003050002021-05-06 3:56PM EDT305.000.050.010.10-0.43-89.58%1,3613,02134.96%
FB210507P003075002021-05-06 3:55PM EDT307.500.060.050.17-0.62-91.18%2,5583,84833.20%
FB210507P003100002021-05-06 3:59PM EDT310.000.110.100.13-1.07-90.68%6,4486,95626.27%
FB210507P003125002021-05-06 3:57PM EDT312.500.210.130.26-1.63-88.59%6,5572,33824.61%
FB210507P003150002021-05-06 3:59PM EDT315.000.530.410.53-2.40-81.91%16,5353,56423.24%
FB210507P003175002021-05-06 3:59PM EDT317.500.910.831.00-3.35-78.64%13,7391,75721.39%
FB210507P003200002021-05-06 3:59PM EDT320.001.701.672.00-4.34-71.85%3,7303,34521.27%
FB210507P003225002021-05-06 3:33PM EDT322.503.203.103.65-5.00-60.98%5441,44823.10%
FB210507P003250002021-05-06 3:58PM EDT325.005.314.505.70-5.24-49.67%1,9343,63725.66%
FB210507P003275002021-05-06 3:34PM EDT327.508.907.408.15-3.17-26.26%791,25632.01%
FB210507P003300002021-05-06 3:32PM EDT330.0010.889.4010.65-4.42-28.89%15471738.62%
FB210507P003325002021-05-05 1:04PM EDT332.5013.4011.6513.05-2.35-14.92%3034242.77%
FB210507P003350002021-05-06 11:51AM EDT335.0015.2513.4515.60-3.25-17.57%2328049.76%
FB210507P003375002021-05-05 10:05AM EDT337.5019.2016.8018.200.00-99857.76%
FB210507P003400002021-05-06 9:43AM EDT340.0024.7919.2020.60+4.44+21.82%108460.99%
FB210507P003425002021-05-05 9:36AM EDT342.5023.5021.8023.150.00-38267.68%
FB210507P003450002021-05-05 3:52PM EDT345.0030.3024.3025.650.00-19372.95%
FB210507P003475002021-04-30 10:22AM EDT347.5020.5026.8028.050.00-722075.24%
FB210507P003500002021-05-04 12:29PM EDT350.0034.9529.2030.600.00-19081.74%
FB210507P003550002021-05-04 9:30AM EDT355.0035.0033.9535.600.00-1091.41%
FB210507P003600002021-05-04 9:30AM EDT360.0040.0039.0541.300.00-1681.35%
FB210507P003700002021-04-28 9:30AM EDT370.0062.7549.2550.650.00--0120.56%
FB210507P003800002021-04-30 9:30AM EDT380.0053.3559.1561.300.00-44115.43%
FB210507P004000002021-05-06 1:40PM EDT400.0082.0579.3080.70-2.25-2.67%31107.03%
FB210507P004150002021-05-06 1:40PM EDT415.0097.0594.0595.65+6.85+7.59%52191.21%
FB210507P004250002021-04-12 10:18AM EDT425.00114.37103.90105.650.00--0205.08%
FB210507P004300002021-04-30 3:55PM EDT430.00105.45108.90110.650.00-50211.91%
FB210507P004400002021-05-04 9:40AM EDT440.00121.30119.30120.650.00---225.10%
FB210507P004550002021-05-04 1:46PM EDT455.00140.20134.85135.150.00--1160.94%
FB210507P004600002021-05-04 10:00AM EDT460.00144.85139.85140.150.00--1165.63%
FB210507P004650002021-05-06 9:39AM EDT465.00148.55143.40145.80-0.56-0.38%16264.84%