Mercado abrirá em 2 h 12 min

Meta Platforms, Inc. (FB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
191,29-0,95 (-0,49%)
No fechamento: 04:00PM EDT
194,25 +2,96 (+1,55%)
Pré-Abertura: 06:47AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de maio de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FB220520C000850002022-05-09 11:00AM EDT85.00112.000.000.000.00-200.00%
FB220520C000900002022-05-04 3:18PM EDT90.00108.550.000.000.00-1640.00%
FB220520C000950002022-05-12 11:21AM EDT95.00100.450.000.000.00-100.00%
FB220520C001000002022-05-19 3:36PM EDT100.0091.500.000.000.00-800.00%
FB220520C001050002022-04-28 9:57AM EDT105.0087.250.000.000.00-750.00%
FB220520C001100002022-05-18 3:15PM EDT110.0083.350.000.000.00-21090.00%
FB220520C001150002022-05-16 11:39AM EDT115.0085.300.000.000.00-1150.00%
FB220520C001200002022-05-19 11:34AM EDT120.0074.000.000.000.00-10240.00%
FB220520C001250002022-05-11 1:02PM EDT125.0062.250.000.000.00-180.00%
FB220520C001300002022-05-19 3:01PM EDT130.0063.710.000.000.00-1310.00%
FB220520C001350002022-05-13 3:24PM EDT135.0063.400.000.000.00-2100.00%
FB220520C001400002022-05-17 3:58PM EDT140.0062.370.000.000.00-100.00%
FB220520C001450002022-05-18 11:21AM EDT145.0052.920.000.000.00-16230.00%
FB220520C001500002022-05-19 2:50PM EDT150.0043.700.000.000.00-21650.00%
FB220520C001525002022-05-11 12:35PM EDT152.5048.690.000.000.00-100.00%
FB220520C001550002022-05-16 3:56PM EDT155.0044.790.000.000.00-10270.00%
FB220520C001575002022-05-06 11:34AM EDT157.5049.550.000.000.00-290.00%
FB220520C001600002022-05-19 3:53PM EDT160.0030.790.000.000.00-75030.00%
FB220520C001625002022-05-18 2:19PM EDT162.5031.570.000.000.00-200.00%
FB220520C001650002022-05-17 3:33PM EDT165.0037.410.000.000.00-71000.00%
FB220520C001675002022-05-17 3:40PM EDT167.5034.390.000.000.00-1170.00%
FB220520C001700002022-05-19 3:40PM EDT170.0021.060.000.000.00-1,5948470.00%
FB220520C001725002022-05-19 3:53PM EDT172.5018.290.000.000.00-9950.00%
FB220520C001750002022-05-19 3:51PM EDT175.0016.300.000.000.00-274960.00%
FB220520C001775002022-05-19 3:51PM EDT177.5013.820.000.000.00-161890.00%
FB220520C001800002022-05-19 3:51PM EDT180.0011.150.000.000.00-1748620.00%
FB220520C001825002022-05-19 3:26PM EDT182.509.900.000.000.00-331820.00%
FB220520C001850002022-05-19 3:51PM EDT185.006.650.000.000.00-2272,1650.00%
FB220520C001875002022-05-19 3:59PM EDT187.504.600.000.000.00-4894360.00%
FB220520C001900002022-05-19 3:59PM EDT190.002.850.000.000.00-5,3983,7670.00%
FB220520C001925002022-05-19 3:59PM EDT192.501.500.000.000.00-7,7531,7783.13%
FB220520C001950002022-05-19 3:59PM EDT195.000.700.000.000.00-14,6797,94212.50%
FB220520C001975002022-05-19 3:59PM EDT197.500.270.000.000.00-8,8132,57012.50%
FB220520C002000002022-05-19 3:59PM EDT200.000.110.000.000.00-15,10913,54925.00%
FB220520C002025002022-05-19 3:59PM EDT202.500.050.000.000.00-8,2584,78725.00%
FB220520C002050002022-05-19 3:59PM EDT205.000.020.000.000.00-8,90010,80525.00%
FB220520C002075002022-05-19 3:57PM EDT207.500.030.000.000.00-8,4186,96225.00%
FB220520C002100002022-05-19 3:58PM EDT210.000.010.000.000.00-4,25419,65850.00%
FB220520C002125002022-05-19 3:58PM EDT212.500.010.000.000.00-5947,32550.00%
FB220520C002150002022-05-19 3:57PM EDT215.000.010.000.000.00-3,84312,54550.00%
FB220520C002175002022-05-19 3:59PM EDT217.500.010.000.000.00-3,318050.00%
FB220520C002200002022-05-19 3:56PM EDT220.000.010.000.000.00-71421,25850.00%
FB220520C002225002022-05-19 3:52PM EDT222.500.010.000.000.00-5623,29450.00%
FB220520C002250002022-05-19 3:47PM EDT225.000.010.000.000.00-377050.00%
FB220520C002275002022-05-19 3:56PM EDT227.500.020.000.000.00-294050.00%
FB220520C002300002022-05-19 3:17PM EDT230.000.010.000.000.00-1,28414,75750.00%
FB220520C002325002022-05-19 11:08AM EDT232.500.010.000.000.00-1050.00%
FB220520C002350002022-05-19 2:35PM EDT235.000.010.000.000.00-15050.00%
FB220520C002375002022-05-19 9:31AM EDT237.500.010.000.000.00-11,53250.00%
FB220520C002400002022-05-19 3:20PM EDT240.000.010.000.000.00-65050.00%
FB220520C002450002022-05-18 3:50PM EDT245.000.010.000.000.00-13,95650.00%
FB220520C002500002022-05-19 1:00PM EDT250.000.010.000.000.00-10050.00%
FB220520C002550002022-05-19 2:47PM EDT255.000.010.000.000.00-41,72250.00%
FB220520C002600002022-05-19 11:54AM EDT260.000.010.000.000.00-66,18250.00%
FB220520C002650002022-05-19 2:58PM EDT265.000.010.000.000.00-6050.00%
FB220520C002700002022-05-19 2:47PM EDT270.000.010.000.000.00-60050.00%
FB220520C002750002022-05-19 2:18PM EDT275.000.010.000.000.00-1050.00%
FB220520C002800002022-05-18 11:48AM EDT280.000.010.000.000.00-1083,66950.00%
FB220520C002850002022-05-18 3:39PM EDT285.000.010.000.000.00-101,37250.00%
FB220520C002900002022-05-18 3:39PM EDT290.000.020.000.000.00-904,195100.00%
FB220520C002950002022-05-17 9:30AM EDT295.000.030.000.000.00-10100.00%
FB220520C003000002022-05-18 3:00PM EDT300.000.010.000.000.00-18,17050.00%
FB220520C003050002022-05-19 9:31AM EDT305.000.010.000.000.00-298150.00%
FB220520C003100002022-05-18 11:03AM EDT310.000.010.000.000.00-2050.00%
FB220520C003150002022-05-16 11:02AM EDT315.000.010.000.000.00-2080050.00%
FB220520C003200002022-05-18 1:05PM EDT320.000.010.000.000.00-12,04850.00%
FB220520C003250002022-05-05 10:39AM EDT325.000.040.000.000.00-621950.00%
FB220520C003300002022-05-12 12:38PM EDT330.000.010.000.000.00-240050.00%
FB220520C003350002022-05-16 10:40AM EDT335.000.010.000.000.00-6025750.00%
FB220520C003400002022-05-06 11:36AM EDT340.000.020.000.000.00-1001,25950.00%
FB220520C003450002022-05-18 3:00PM EDT345.000.010.000.000.00-16660150.00%
FB220520C003500002022-05-18 9:38AM EDT350.000.010.000.000.00-1702,71450.00%
FB220520C003600002022-05-18 2:53PM EDT360.000.010.000.000.00-1131,37650.00%
FB220520C003700002022-05-06 2:55PM EDT370.000.010.000.000.00-11,54650.00%
FB220520C003800002022-05-19 2:08PM EDT380.000.010.000.000.00-20193350.00%
FB220520C003900002022-05-10 12:58PM EDT390.000.010.000.000.00-7050.00%
FB220520C004000002022-05-17 3:54PM EDT400.000.010.000.000.00-6050.00%
FB220520C004100002022-04-28 11:40AM EDT410.000.020.000.000.00-58060850.00%
FB220520C004200002022-05-06 10:16AM EDT420.000.010.000.000.00-578850.00%
FB220520C004300002022-05-04 11:29AM EDT430.000.010.000.000.00-3050.00%
FB220520C004400002022-04-28 10:31AM EDT440.000.010.000.000.00-6042050.00%
FB220520C004500002022-05-04 9:47AM EDT450.000.010.000.000.00-20050.00%
FB220520C004600002022-05-02 2:30PM EDT460.000.010.000.000.00-21,86450.00%
FB220520C004700002022-05-18 3:15PM EDT470.000.010.000.000.00-105050.00%
Opções de vendapara20 de maio de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FB220520P000850002022-05-18 1:36PM EDT85.000.020.000.000.00-54,10450.00%
FB220520P000900002022-05-19 9:32AM EDT90.000.010.000.000.00-101,87350.00%
FB220520P000950002022-05-12 1:12PM EDT95.000.010.000.000.00-276350.00%
FB220520P001000002022-05-17 10:03AM EDT100.000.010.000.000.00-2013,76450.00%
FB220520P001050002022-05-18 10:26AM EDT105.000.010.000.000.00-54,08550.00%
FB220520P001100002022-05-16 12:21PM EDT110.000.010.000.000.00-49050.00%
FB220520P001150002022-05-17 10:03AM EDT115.000.010.000.000.00-2086250.00%
FB220520P001200002022-05-18 12:20PM EDT120.000.010.000.000.00-33,20550.00%
FB220520P001250002022-05-18 10:09AM EDT125.000.020.000.000.00-2050.00%
FB220520P001300002022-05-19 9:54AM EDT130.000.010.000.000.00-1002,59650.00%
FB220520P001350002022-05-18 3:14PM EDT135.000.010.000.000.00-502,28350.00%
FB220520P001400002022-05-19 9:51AM EDT140.000.010.000.000.00-1050.00%
FB220520P001450002022-05-19 12:21PM EDT145.000.010.000.000.00-11,96550.00%
FB220520P001500002022-05-19 12:28PM EDT150.000.010.000.000.00-45,01450.00%
FB220520P001525002022-05-18 3:52PM EDT152.500.020.000.000.00-1,73198750.00%
FB220520P001550002022-05-19 11:08AM EDT155.000.010.000.000.00-1342,33350.00%
FB220520P001575002022-05-19 11:41AM EDT157.500.010.000.000.00-3251,56550.00%
FB220520P001600002022-05-19 3:56PM EDT160.000.010.000.000.00-9215,83550.00%
FB220520P001625002022-05-19 2:20PM EDT162.500.020.000.000.00-6151,10850.00%
FB220520P001650002022-05-19 3:55PM EDT165.000.010.000.000.00-259050.00%
FB220520P001675002022-05-19 3:40PM EDT167.500.010.000.000.00-1611,88050.00%
FB220520P001700002022-05-19 3:55PM EDT170.000.020.000.000.00-4659,18850.00%
FB220520P001725002022-05-19 3:56PM EDT172.500.020.000.000.00-2021,58950.00%
FB220520P001750002022-05-19 3:59PM EDT175.000.030.000.000.00-1,1494,61150.00%
FB220520P001775002022-05-19 3:59PM EDT177.500.060.000.000.00-6631,87125.00%
FB220520P001800002022-05-19 3:59PM EDT180.000.090.000.000.00-4,3706,99625.00%
FB220520P001825002022-05-19 3:59PM EDT182.500.190.000.000.00-2,5311,97825.00%
FB220520P001850002022-05-19 3:59PM EDT185.000.400.000.000.00-12,3107,72712.50%
FB220520P001875002022-05-19 3:59PM EDT187.500.880.000.000.00-4,1093,37712.50%
FB220520P001900002022-05-19 3:59PM EDT190.001.630.000.000.00-20,67610,2253.13%
FB220520P001925002022-05-19 3:59PM EDT192.502.830.000.000.00-9,9734,9290.00%
FB220520P001950002022-05-19 3:59PM EDT195.004.370.000.000.00-6,1629,8590.00%
FB220520P001975002022-05-19 3:56PM EDT197.506.500.000.000.00-3915,0820.00%
FB220520P002000002022-05-19 3:59PM EDT200.008.920.000.000.00-2,91000.00%
FB220520P002025002022-05-19 3:49PM EDT202.5011.400.000.000.00-1154,7840.00%
FB220520P002050002022-05-19 3:43PM EDT205.0013.570.000.000.00-25100.00%
FB220520P002075002022-05-19 3:55PM EDT207.5016.190.000.000.00-1571,3910.00%
FB220520P002100002022-05-19 3:59PM EDT210.0018.840.000.000.00-2588,0370.00%
FB220520P002125002022-05-19 3:26PM EDT212.5020.200.000.000.00-126910.00%
FB220520P002150002022-05-19 3:57PM EDT215.0023.630.000.000.00-8200.00%
FB220520P002175002022-05-19 11:49AM EDT217.5022.750.000.000.00-900.00%
FB220520P002200002022-05-19 3:58PM EDT220.0028.450.000.000.00-12110,9470.00%
FB220520P002225002022-05-19 12:57PM EDT222.5029.500.000.000.00-1810.00%
FB220520P002250002022-05-19 2:50PM EDT225.0031.400.000.000.00-4818,0910.00%
FB220520P002275002022-05-19 11:33AM EDT227.5033.900.000.000.00-3540.00%
FB220520P002300002022-05-19 3:55PM EDT230.0038.770.000.000.00-7200.00%
FB220520P002325002022-05-17 3:33PM EDT232.5030.060.000.000.00-100.00%
FB220520P002350002022-05-19 2:33PM EDT235.0042.440.000.000.00-400.00%
FB220520P002375002022-05-13 3:54PM EDT237.5039.450.000.000.00-100.00%
FB220520P002400002022-05-19 3:58PM EDT240.0048.500.000.000.00-3300.00%
FB220520P002450002022-05-19 1:51PM EDT245.0053.800.000.000.00-6950.00%
FB220520P002500002022-05-19 3:53PM EDT250.0059.220.000.000.00-22250.00%
FB220520P002550002022-05-19 2:10PM EDT255.0062.250.000.000.00-110.00%
FB220520P002600002022-05-19 3:53PM EDT260.0069.220.000.000.00-1350.00%
FB220520P002650002022-05-10 10:35AM EDT265.0068.460.000.000.00-630.00%
FB220520P002700002022-05-12 1:46PM EDT270.0082.370.000.000.00-22100.00%
FB220520P002750002022-05-12 12:09PM EDT275.0084.050.000.000.00-210.00%
FB220520P002800002022-05-13 11:05AM EDT280.0083.500.000.000.00-200.00%
FB220520P002850002022-05-16 9:40AM EDT285.0083.550.000.000.00-200.00%
FB220520P002900002022-05-19 2:17PM EDT290.0097.200.000.000.00-200.00%
FB220520P002950002022-05-12 11:03AM EDT295.0098.750.000.000.00-110.00%
FB220520P003000002022-05-18 1:24PM EDT300.00105.550.000.000.00-72740.00%
FB220520P003050002022-05-16 11:37AM EDT305.00105.300.000.000.00-200.00%
FB220520P003100002022-05-12 11:03AM EDT310.00113.750.000.000.00-520.00%
FB220520P003150002022-05-12 11:38AM EDT315.00121.100.000.000.00-200.00%
FB220520P003200002022-05-12 1:54PM EDT320.00132.560.000.000.00-25220.00%
FB220520P003250002022-05-13 10:25AM EDT325.00127.450.000.000.00-100.00%
FB220520P003300002022-05-13 2:20PM EDT330.00133.850.000.000.00-100.00%
FB220520P003350002022-05-11 2:10PM EDT335.00139.300.000.000.00-100.00%
FB220520P003400002022-05-17 9:35AM EDT340.00135.850.000.000.00-100.00%
FB220520P003450002022-05-12 10:37AM EDT345.00151.800.000.000.00-400.00%
FB220520P003500002022-05-13 10:25AM EDT350.00152.450.000.000.00-100.00%
FB220520P003600002022-05-19 9:46AM EDT360.00168.650.000.000.00-220.00%
FB220520P003700002022-05-12 10:16AM EDT370.00176.750.000.000.00-500.00%
FB220520P003800002022-05-12 11:38AM EDT380.00186.450.000.000.00-200.00%
FB220520P003900002022-05-17 2:40PM EDT390.00190.450.000.000.00-200.00%
FB220520P004000002022-05-18 9:48AM EDT400.00201.150.000.000.00-100.00%
FB220520P004100002022-05-19 10:52AM EDT410.00218.050.000.000.00-100.00%
FB220520P004200002022-05-11 1:50PM EDT420.00226.850.000.000.00-100.00%
FB220520P004300002022-05-19 12:34PM EDT430.00235.500.000.000.00-100.00%
FB220520P004400002022-05-04 9:35AM EDT440.00241.050.000.000.00-100.00%
FB220520P004500002022-05-19 3:10PM EDT450.00256.850.000.000.00-120.00%
FB220520P004600002022-05-19 3:10PM EDT460.00266.850.000.000.00-100.00%
FB220520P004700002022-05-17 9:33AM EDT470.00266.250.000.000.00-110.00%