Mercado abrirá em 3 h 6 min

Meta Platforms, Inc. (FB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
300,15-8,56 (-2,77%)
No fechamento: 04:00PM EST
300,54 +0,39 (+0,13%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FB220128C002000002022-01-25 3:58PM EST200.00100.100.000.000.00-1100.00%
FB220128C002100002022-01-25 11:33AM EST210.0090.500.000.000.00-500.00%
FB220128C002200002022-01-25 3:12PM EST220.0083.630.000.000.00-800.00%
FB220128C002300002022-01-25 11:13AM EST230.0069.800.000.000.00-200.00%
FB220128C002350002022-01-24 9:34AM EST235.0063.400.000.000.00-300.00%
FB220128C002400002021-12-27 3:50PM EST240.0060.250.000.000.00-100.00%
FB220128C002450002022-01-24 2:59PM EST245.0057.350.000.000.00-600.00%
FB220128C002500002022-01-25 1:10PM EST250.0050.200.000.000.00-2900.00%
FB220128C002550002021-12-27 10:10AM EST255.0089.150.000.000.00-300.00%
FB220128C002600002022-01-25 2:13PM EST260.0044.520.000.000.00-27500.00%
FB220128C002650002022-01-24 1:11PM EST265.0033.650.000.000.00-600.00%
FB220128C002700002022-01-25 3:25PM EST270.0033.370.000.000.00-5500.00%
FB220128C002750002022-01-25 2:05PM EST275.0029.150.000.000.00-2900.00%
FB220128C002800002022-01-25 3:58PM EST280.0021.780.000.000.00-23100.00%
FB220128C002850002022-01-25 3:57PM EST285.0018.000.000.000.00-11000.00%
FB220128C002900002022-01-25 3:59PM EST290.0013.450.000.000.00-54200.00%
FB220128C002950002022-01-25 3:59PM EST295.0010.000.000.000.00-1,10800.00%
FB220128C003000002022-01-25 3:59PM EST300.007.300.000.000.00-6,73900.00%
FB220128C003050002022-01-25 3:59PM EST305.004.600.000.000.00-14,56203.13%
FB220128C003100002022-01-25 3:59PM EST310.002.770.000.000.00-17,25006.25%
FB220128C003125002022-01-25 3:59PM EST312.501.960.000.000.00-3,096012.50%
FB220128C003150002022-01-25 3:59PM EST315.001.450.000.000.00-6,747012.50%
FB220128C003175002022-01-25 3:59PM EST317.501.030.000.000.00-2,789012.50%
FB220128C003200002022-01-25 3:59PM EST320.000.720.000.000.00-9,530012.50%
FB220128C003225002022-01-25 3:59PM EST322.500.490.000.000.00-2,272012.50%
FB220128C003250002022-01-25 3:59PM EST325.000.320.000.000.00-2,435025.00%
FB220128C003275002022-01-25 3:59PM EST327.500.200.000.000.00-2,053025.00%
FB220128C003300002022-01-25 3:59PM EST330.000.130.000.000.00-5,660025.00%
FB220128C003325002022-01-25 3:55PM EST332.500.090.000.000.00-2,455025.00%
FB220128C003350002022-01-25 3:59PM EST335.000.070.000.000.00-956025.00%
FB220128C003375002022-01-25 3:57PM EST337.500.050.000.000.00-271025.00%
FB220128C003400002022-01-25 3:53PM EST340.000.040.000.000.00-450025.00%
FB220128C003425002022-01-25 3:35PM EST342.500.040.000.000.00-164025.00%
FB220128C003450002022-01-25 3:33PM EST345.000.030.000.000.00-403025.00%
FB220128C003475002022-01-25 3:46PM EST347.500.020.000.000.00-57025.00%
FB220128C003500002022-01-25 3:46PM EST350.000.030.000.000.00-391025.00%
FB220128C003550002022-01-25 3:24PM EST355.000.030.000.000.00-63050.00%
FB220128C003600002022-01-25 3:51PM EST360.000.010.000.000.00-131050.00%
FB220128C003650002022-01-25 3:41PM EST365.000.020.000.000.00-18050.00%
FB220128C003700002022-01-25 3:26PM EST370.000.010.000.000.00-32050.00%
FB220128C003750002022-01-25 3:24PM EST375.000.010.000.000.00-16050.00%
FB220128C003800002022-01-25 3:59PM EST380.000.010.000.000.00-2050.00%
FB220128C003850002022-01-25 1:59PM EST385.000.010.000.000.00-40050.00%
FB220128C003900002022-01-24 1:53PM EST390.000.010.000.000.00-45050.00%
FB220128C003950002022-01-25 3:11PM EST395.000.010.000.000.00-4050.00%
FB220128C004000002022-01-25 10:31AM EST400.000.010.000.000.00-20050.00%
FB220128C004050002022-01-24 1:53PM EST405.000.010.000.000.00-1050.00%
FB220128C004100002022-01-20 12:12PM EST410.000.010.000.000.00-4050.00%
FB220128C004150002022-01-18 12:01PM EST415.000.030.000.000.00-9050.00%
FB220128C004200002022-01-19 3:53PM EST420.000.030.000.000.00-36050.00%
FB220128C004250002022-01-21 9:32AM EST425.000.010.000.000.00-1050.00%
FB220128C004300002022-01-24 11:12AM EST430.000.010.000.000.00-15050.00%
FB220128C004400002022-01-25 12:32PM EST440.000.010.000.000.00-21050.00%
FB220128C004500002022-01-19 2:18PM EST450.000.020.000.000.00-48050.00%
FB220128C004600002022-01-06 10:26AM EST460.000.050.000.000.00-4050.00%
FB220128C004700002021-12-28 9:44AM EST470.000.210.000.000.00-1050.00%
FB220128C004800002022-01-04 3:58PM EST480.000.050.000.000.00-41050.00%
Opções de vendapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FB220128P002000002022-01-25 3:59PM EST200.000.030.000.000.00-520050.00%
FB220128P002100002022-01-25 3:54PM EST210.000.040.000.000.00-750050.00%
FB220128P002200002022-01-25 3:58PM EST220.000.060.000.000.00-415050.00%
FB220128P002300002022-01-25 3:30PM EST230.000.100.000.000.00-832050.00%
FB220128P002350002022-01-25 3:53PM EST235.000.130.000.000.00-499050.00%
FB220128P002400002022-01-25 3:56PM EST240.000.170.000.000.00-325050.00%
FB220128P002450002022-01-25 3:58PM EST245.000.220.000.000.00-512050.00%
FB220128P002500002022-01-25 3:59PM EST250.000.290.000.000.00-2,090050.00%
FB220128P002550002022-01-25 3:59PM EST255.000.350.000.000.00-827050.00%
FB220128P002600002022-01-25 3:59PM EST260.000.490.000.000.00-4,658025.00%
FB220128P002650002022-01-25 3:59PM EST265.000.650.000.000.00-1,235025.00%
FB220128P002700002022-01-25 3:59PM EST270.000.920.000.000.00-1,175025.00%
FB220128P002750002022-01-25 3:59PM EST275.001.300.000.000.00-3,909025.00%
FB220128P002800002022-01-25 3:59PM EST280.001.830.000.000.00-3,423012.50%
FB220128P002850002022-01-25 3:59PM EST285.002.590.000.000.00-3,435012.50%
FB220128P002900002022-01-25 3:59PM EST290.003.650.000.000.00-6,71506.25%
FB220128P002950002022-01-25 3:59PM EST295.005.200.000.000.00-5,44806.25%
FB220128P003000002022-01-25 3:59PM EST300.007.000.000.000.00-6,93700.20%
FB220128P003050002022-01-25 3:57PM EST305.009.580.000.000.00-2,01800.00%
FB220128P003100002022-01-25 3:53PM EST310.0012.200.000.000.00-66500.00%
FB220128P003125002022-01-25 3:55PM EST312.5013.850.000.000.00-13800.00%
FB220128P003150002022-01-25 3:34PM EST315.0014.600.000.000.00-20500.00%
FB220128P003175002022-01-25 3:34PM EST317.5016.560.000.000.00-8400.00%
FB220128P003200002022-01-25 3:43PM EST320.0018.110.000.000.00-16700.00%
FB220128P003225002022-01-25 3:52PM EST322.5022.000.000.000.00-1800.00%
FB220128P003250002022-01-25 3:36PM EST325.0022.610.000.000.00-11500.00%
FB220128P003275002022-01-25 3:53PM EST327.5027.050.000.000.00-3700.00%
FB220128P003300002022-01-25 3:37PM EST330.0028.150.000.000.00-6400.00%
FB220128P003325002022-01-25 1:32PM EST332.5028.080.000.000.00-700.00%
FB220128P003350002022-01-25 3:57PM EST335.0034.690.000.000.00-5500.00%
FB220128P003375002022-01-25 2:46PM EST337.5031.890.000.000.00-500.00%
FB220128P003400002022-01-25 3:57PM EST340.0039.720.000.000.00-1300.00%
FB220128P003425002022-01-24 2:29PM EST342.5038.910.000.000.00-4100.00%
FB220128P003450002022-01-25 3:50PM EST345.0043.130.000.000.00-600.00%
FB220128P003475002022-01-25 3:41PM EST347.5044.020.000.000.00-1000.00%
FB220128P003500002022-01-25 3:09PM EST350.0047.170.000.000.00-41000.00%
FB220128P003550002022-01-25 2:40PM EST355.0050.980.000.000.00-700.00%
FB220128P003600002022-01-25 10:38AM EST360.0059.190.000.000.00-300.00%
FB220128P003650002022-01-24 3:01PM EST365.0062.420.000.000.00-500.00%
FB220128P003700002022-01-24 10:08AM EST370.0073.500.000.000.00-200.00%
FB220128P003750002022-01-25 1:38PM EST375.0072.630.000.000.00-1900.00%
FB220128P003800002022-01-20 2:37PM EST380.0058.400.000.000.00-300.00%
FB220128P003850002022-01-25 10:29AM EST385.0082.850.000.000.00-200.00%
FB220128P003900002022-01-21 11:51AM EST390.0078.670.000.000.00-200.00%
FB220128P003950002022-01-13 9:40AM EST395.0061.050.000.000.00-100.00%
FB220128P004000002022-01-03 10:16AM EST400.0060.450.000.000.00-500.00%
FB220128P004150002022-01-18 12:10AM EST415.0096.750.000.000.00--00.00%
FB220128P004300002022-01-18 12:10AM EST430.00100.640.000.000.00--00.00%
FB220128P004800002022-01-25 12:10PM EST480.00179.450.000.000.00-500.00%