Mercado fechará em 6 h 14 min

Meta Platforms, Inc. (FB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
180,94-0,34 (-0,19%)
A partir de 09:46AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FB220715C000950002022-05-24 3:48PM EDT95.0087.330.000.000.00-506600.00%
FB220715C001000002022-05-24 3:48PM EDT100.0082.280.000.000.00-41,1580.00%
FB220715C001050002022-05-24 3:49PM EDT105.0077.260.000.000.00-29020.00%
FB220715C001100002022-05-23 3:19PM EDT110.0086.250.000.000.00-656930.00%
FB220715C001150002022-05-23 2:34PM EDT115.0064.250.000.000.00-14520.00%
FB220715C001200002022-05-23 2:35PM EDT120.0075.670.000.000.00-104400.00%
FB220715C001250002022-05-23 1:21PM EDT125.0069.460.000.000.00-23240.00%
FB220715C001300002022-05-24 2:40PM EDT130.0052.450.000.000.00-25610.00%
FB220715C001350002022-05-17 11:23AM EDT135.0067.970.000.000.00-12320.00%
FB220715C001400002022-05-24 10:37AM EDT140.0041.200.000.000.00-161190.00%
FB220715C001450002022-05-24 11:50AM EDT145.0037.800.000.000.00-1880.00%
FB220715C001500002022-05-24 3:53PM EDT150.0035.000.000.000.00-273820.00%
FB220715C001550002022-05-24 3:54PM EDT155.0030.750.000.000.00-5380.00%
FB220715C001600002022-05-24 2:22PM EDT160.0026.150.000.000.00-6830.00%
FB220715C001650002022-05-24 1:47PM EDT165.0023.940.000.000.00-211140.00%
FB220715C001700002022-05-24 3:53PM EDT170.0020.150.000.000.00-801360.00%
FB220715C001750002022-05-24 3:42PM EDT175.0016.500.000.000.00-3842570.00%
FB220715C001800002022-05-24 3:59PM EDT180.0013.900.000.000.00-1,7401,0820.00%
FB220715C001850002022-05-24 3:54PM EDT185.0011.400.000.000.00-7209811.56%
FB220715C001900002022-05-24 3:58PM EDT190.009.010.000.000.00-3,4601,7743.13%
FB220715C001950002022-05-24 3:59PM EDT195.007.150.000.000.00-7441,5056.25%
FB220715C002000002022-05-25 9:31AM EDT200.005.805.705.85+0.20+3.57%1310,23146.31%
FB220715C002050002022-05-25 9:30AM EDT205.004.354.404.50+0.12+2.84%153,02245.48%
FB220715C002100002022-05-25 9:30AM EDT210.003.100.000.000.00-16,0826.25%
FB220715C002150002022-05-24 3:53PM EDT215.002.430.000.000.00-1,0323,19212.50%
FB220715C002200002022-05-25 9:30AM EDT220.001.710.000.00-0.07-3.93%113,62412.50%
FB220715C002250002022-05-24 3:59PM EDT225.001.320.000.000.00-4212,35612.50%
FB220715C002300002022-05-25 9:30AM EDT230.000.990.000.00+0.01+1.02%14,67112.50%
FB220715C002350002022-05-25 9:30AM EDT235.000.690.000.00-0.04-5.48%12,63512.50%
FB220715C002400002022-05-25 9:30AM EDT240.000.530.000.00-0.03-5.36%23,01012.50%
FB220715C002450002022-05-25 9:30AM EDT245.000.380.000.00+0.02+5.56%31,85112.50%
FB220715C002500002022-05-25 9:30AM EDT250.000.370.000.00+0.05+15.63%2005,54712.50%
FB220715C002550002022-05-24 3:54PM EDT255.000.260.000.000.00-7752,30325.00%
FB220715C002600002022-05-24 3:54PM EDT260.000.200.000.000.00-1,5715,86525.00%
FB220715C002650002022-05-24 2:22PM EDT265.000.150.000.000.00-4691,62025.00%
FB220715C002700002022-05-24 3:48PM EDT270.000.140.000.000.00-1171,97825.00%
FB220715C002750002022-05-24 2:40PM EDT275.000.100.000.000.00-91,14225.00%
FB220715C002800002022-05-24 2:35PM EDT280.000.090.000.000.00-591,43325.00%
FB220715C002850002022-05-24 11:47AM EDT285.000.090.000.000.00-752,15025.00%
FB220715C002900002022-05-24 3:48PM EDT290.000.060.000.000.00-292025.00%
FB220715C002950002022-05-24 10:43AM EDT295.000.060.000.000.00-31,58225.00%
FB220715C003000002022-05-24 2:53PM EDT300.000.060.000.000.00-7726,10225.00%
FB220715C003050002022-05-23 2:10PM EDT305.000.070.000.000.00-299525.00%
FB220715C003100002022-05-24 9:35AM EDT310.000.040.000.000.00-101,21925.00%
FB220715C003150002022-05-20 10:15AM EDT315.000.060.000.000.00-3799225.00%
FB220715C003200002022-05-24 11:18AM EDT320.000.030.000.000.00-21,14725.00%
FB220715C003250002022-05-20 12:33PM EDT325.000.050.000.000.00-102,33925.00%
FB220715C003300002022-05-24 9:48AM EDT330.000.020.000.000.00-1401,32125.00%
FB220715C003350002022-05-11 3:06PM EDT335.000.020.000.000.00-133025.00%
FB220715C003400002022-05-23 12:28PM EDT340.000.020.000.000.00-12,26125.00%
FB220715C003450002022-05-06 2:51PM EDT345.000.160.000.000.00-19075225.00%
FB220715C003500002022-05-24 12:15PM EDT350.000.020.000.000.00-12,14125.00%
FB220715C003550002022-05-16 3:33PM EDT355.000.030.000.000.00-124125.00%
FB220715C003600002022-05-19 10:08AM EDT360.000.040.000.000.00-135325.00%
FB220715C003650002022-05-18 1:18PM EDT365.000.030.000.000.00-1036525.00%
FB220715C003700002022-05-23 9:46AM EDT370.000.020.000.000.00-248650.00%
FB220715C003750002022-05-13 12:33PM EDT375.000.040.000.000.00-221650.00%
FB220715C003800002022-05-23 11:40AM EDT380.000.010.000.000.00-633650.00%
FB220715C003850002022-05-10 9:39AM EDT385.000.050.000.000.00-132250.00%
FB220715C003900002022-05-19 1:22PM EDT390.000.030.000.000.00-364050.00%
FB220715C003950002022-05-03 12:54PM EDT395.000.090.000.000.00-326950.00%
FB220715C004000002022-05-23 1:27PM EDT400.000.020.000.000.00-169750.00%
FB220715C004050002022-05-18 1:15PM EDT405.000.010.000.000.00-539650.00%
FB220715C004100002022-05-02 3:36PM EDT410.000.070.000.000.00-3130050.00%
FB220715C004150002022-05-09 1:13PM EDT415.000.040.000.000.00-1533050.00%
FB220715C004200002022-05-09 2:46PM EDT420.000.040.000.000.00-118850.00%
FB220715C004250002022-05-04 2:05PM EDT425.000.060.000.000.00-636050.00%
FB220715C004300002022-05-24 9:40AM EDT430.000.030.000.000.00-4027650.00%
FB220715C004350002022-04-26 9:30AM EDT435.000.100.000.000.00-112650.00%
FB220715C004400002022-05-09 3:57PM EDT440.000.010.000.000.00-165150.00%
FB220715C004450002022-04-29 1:51PM EDT445.000.040.000.000.00-122950.00%
FB220715C004500002022-04-28 11:20AM EDT450.000.040.000.000.00-531150.00%
FB220715C004550002022-04-20 9:32AM EDT455.000.070.000.000.00-1348850.00%
FB220715C004600002022-04-27 12:06PM EDT460.000.030.000.000.00-116550.00%
FB220715C004650002022-04-01 10:41AM EDT465.000.150.000.290.00-335595.70%
FB220715C004700002022-05-16 3:33PM EDT470.000.010.000.000.00-132550.00%
FB220715C004750002022-05-16 3:33PM EDT475.000.020.000.000.00-111750.00%
FB220715C004800002022-04-27 10:00AM EDT480.000.040.000.000.00-511950.00%
FB220715C004850002022-03-25 11:01AM EDT485.000.190.050.110.00-3050193.55%
FB220715C004900002022-04-25 10:37AM EDT490.000.050.000.000.00-37750.00%
FB220715C004950002022-05-03 10:53AM EDT495.000.030.000.000.00-16150.00%
FB220715C005000002022-04-20 9:32AM EDT500.000.040.000.030.00-145682.81%
FB220715C005050002022-04-12 10:46AM EDT505.000.090.000.020.00-173181.25%
FB220715C005100002022-04-22 12:58PM EDT510.000.050.000.020.00-117482.03%
FB220715C005150002022-04-04 10:00AM EDT515.000.090.010.040.00-1030089.06%
FB220715C005200002022-04-29 9:30AM EDT520.000.350.000.000.00-11,50650.00%
FB220715C005250002022-04-29 9:30AM EDT525.000.420.000.000.00-116450.00%
FB220715C005300002022-04-26 12:34PM EDT530.000.040.000.000.00-6040250.00%
FB220715C005350002022-05-10 1:06PM EDT535.000.010.000.000.00-518650.00%
FB220715C005400002022-05-03 12:29PM EDT540.000.040.000.000.00-10981250.00%
FB220715C005450002022-05-05 12:55PM EDT545.000.010.000.000.00-21,57850.00%
FB220715C005500002022-04-21 2:45PM EDT550.000.030.000.020.00-71529987.50%
FB220715C005550002022-04-21 12:28PM EDT555.000.030.000.020.00-33027387.50%
FB220715C005600002022-04-20 2:53PM EDT560.000.030.000.020.00-1022089.06%
FB220715C005650002022-04-26 10:49AM EDT565.000.020.000.000.00-120050.00%
FB220715C005700002022-04-14 3:13PM EDT570.000.030.000.020.00-23548089.84%
FB220715C005750002022-04-14 11:19AM EDT575.000.030.000.020.00-26020090.63%
FB220715C005800002022-04-14 2:58PM EDT580.000.020.000.020.00-2606990.63%
FB220715C005850002022-05-23 2:44PM EDT585.000.020.000.000.00-128150.00%
FB220715C005900002022-04-12 1:53PM EDT590.000.040.000.020.00-2007392.19%
FB220715C005950002022-04-12 1:49PM EDT595.000.040.000.020.00-20013692.97%
FB220715C006000002022-05-11 2:10PM EDT600.000.010.000.000.00-11,51150.00%
FB220715C006050002022-04-04 3:21PM EDT605.000.070.000.020.00-10056193.75%
FB220715C006100002022-03-28 3:48PM EDT610.000.060.000.090.00-20060106.25%
FB220715C006150002022-04-05 11:44AM EDT615.000.040.000.030.00-425798.44%
FB220715C006200002022-04-12 1:31PM EDT620.000.030.000.020.00-313395.31%
FB220715C006250002022-03-28 11:40AM EDT625.000.060.000.070.00-4132105.86%
FB220715C006300002022-05-03 2:36PM EDT630.000.020.000.000.00-10013650.00%
FB220715C006350002022-03-28 3:47PM EDT635.000.070.000.080.00-200100108.20%
FB220715C006400002022-04-04 9:44AM EDT640.000.030.000.000.00-214150.00%
FB220715C006450002022-03-28 3:54PM EDT645.000.030.000.080.00-16695109.38%
FB220715C006500002022-03-28 11:08AM EDT650.000.070.000.070.00-13108.59%
FB220715C006550002022-04-12 9:30AM EDT655.000.040.000.000.00-26950.00%
FB220715C006600002022-05-02 12:58PM EDT660.000.010.000.000.00-10070250.00%
Opções de vendapara15 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FB220715P000950002022-05-24 3:46PM EDT95.000.200.200.220.00-1131,72378.91%
FB220715P001000002022-05-24 3:46PM EDT100.000.270.270.280.00-2501,45776.17%
FB220715P001050002022-05-24 12:36PM EDT105.000.400.350.370.00-541373.63%
FB220715P001100002022-05-24 3:53PM EDT110.000.490.450.490.00-7729271.19%
FB220715P001150002022-05-24 3:30PM EDT115.000.640.590.630.00-17232668.82%
FB220715P001200002022-05-24 3:32PM EDT120.000.760.770.810.00-1,1272,96266.60%
FB220715P001250002022-05-24 3:55PM EDT125.001.050.981.020.00-26444564.21%
FB220715P001300002022-05-24 3:58PM EDT130.001.331.301.350.00-1,4324,10762.61%
FB220715P001350002022-05-24 3:55PM EDT135.001.741.651.700.00-2201,15960.47%
FB220715P001400002022-05-24 3:57PM EDT140.002.212.092.150.00-14544058.47%
FB220715P001450002022-05-25 9:30AM EDT145.002.690.000.00-0.11-3.93%12,50512.50%
FB220715P001500002022-05-24 3:52PM EDT150.003.503.503.600.00-1,2683,27955.90%
FB220715P001550002022-05-24 3:40PM EDT155.004.384.404.550.00-6511,56554.43%
FB220715P001600002022-05-24 3:55PM EDT160.005.655.105.600.00-2,4222,54851.87%
FB220715P001650002022-05-24 3:59PM EDT165.006.896.706.850.00-1,5271,95050.98%
FB220715P001700002022-05-24 3:59PM EDT170.008.558.258.400.00-1,3472,27249.87%
FB220715P001750002022-05-24 3:59PM EDT175.0010.3810.1010.250.00-1,8273,36748.60%
FB220715P001800002022-05-24 3:56PM EDT180.0012.4512.4012.550.00-1,6784,62447.96%
FB220715P001850002022-05-24 3:56PM EDT185.0015.0614.6514.800.00-3243,97446.04%
FB220715P001900002022-05-24 3:41PM EDT190.0017.0617.0518.150.00-3723,12747.08%
FB220715P001950002022-05-24 3:55PM EDT195.0020.9520.1520.650.00-1954,13143.78%
FB220715P002000002022-05-24 3:55PM EDT200.0024.3722.6524.800.00-2518,15545.87%
FB220715P002050002022-05-24 3:54PM EDT205.0027.7627.5528.400.00-1462,09544.76%
FB220715P002100002022-05-24 3:14PM EDT210.0032.0531.0033.400.00-681,76549.28%
FB220715P002150002022-05-24 3:54PM EDT215.0035.9034.5535.850.00-201,82839.47%
FB220715P002200002022-05-24 2:10PM EDT220.0040.3740.1541.000.00-431,47143.99%
FB220715P002250002022-05-24 2:18PM EDT225.0045.5744.7045.650.00-461,22744.85%
FB220715P002300002022-05-24 12:51PM EDT230.0052.0649.0051.300.00-222,18652.71%
FB220715P002350002022-05-24 2:45PM EDT235.0055.9952.5554.550.00-61,25839.53%
FB220715P002400002022-05-24 2:42PM EDT240.0059.5259.0060.000.00-991247.78%
FB220715P002450002022-05-24 12:51PM EDT245.0066.6462.2064.350.00-1061740.67%
FB220715P002500002022-05-24 11:44AM EDT250.0070.8067.7069.950.00-211,11452.34%
FB220715P002550002022-05-23 9:54AM EDT255.0061.0571.5575.700.00-135762.55%
FB220715P002600002022-05-24 1:30PM EDT260.0081.3378.7579.750.00-439754.44%
FB220715P002650002022-05-24 2:56PM EDT265.0086.1083.7584.800.00-1039557.42%
FB220715P002700002022-05-24 3:50PM EDT270.0088.3887.5089.900.00-2017361.01%
FB220715P002750002022-05-23 12:33PM EDT275.0078.9992.0095.700.00-112872.34%
FB220715P002800002022-05-24 12:20PM EDT280.00100.0097.4599.900.00-116665.28%
FB220715P002850002022-05-25 9:30AM EDT285.00104.510.000.00+12.23+13.25%31960.00%
FB220715P002900002022-05-25 9:30AM EDT290.00109.470.000.00+12.67+13.09%3370.00%
FB220715P002950002022-05-23 2:10PM EDT295.00100.30113.70114.700.00-11654.79%
FB220715P003000002022-05-20 10:56AM EDT300.00105.15118.70119.700.00-12656.35%
FB220715P003050002022-05-17 3:25PM EDT305.00103.00123.70124.700.00-611757.91%
FB220715P003100002022-05-17 10:07AM EDT310.00106.05128.70129.700.00-148259.47%
FB220715P003150002022-05-23 2:59PM EDT315.00120.30132.45134.900.00-1278.64%
FB220715P003200002022-05-12 9:46AM EDT320.00132.10138.70139.700.00-1162.40%
FB220715P003250002022-05-24 12:46PM EDT325.00146.50143.70144.700.00-11663.87%
FB220715P003300002022-05-11 9:36AM EDT330.00134.50148.70149.700.00-3165.23%
FB220715P003350002022-05-18 9:40AM EDT335.00135.30152.00155.750.00-1196.95%
FB220715P003400002022-05-24 3:39PM EDT340.00157.90158.10160.700.00-2075.98%
FB220715P003450002022-05-03 9:51AM EDT345.00135.20162.35164.350.00-1075.78%
FB220715P003500002022-05-16 9:34AM EDT350.00152.58166.35170.350.00-2097.05%
FB220715P003550002022-05-17 3:47PM EDT355.00153.45173.10175.700.00-1080.22%
FB220715P003600002022-05-20 3:07PM EDT360.00170.01177.70180.200.00-4098.05%
FB220715P003650002022-04-29 9:30AM EDT365.00160.00181.35185.350.00-11101.73%
FB220715P003700002022-05-12 10:12AM EDT370.00176.30188.70189.700.00-1075.68%
FB220715P003750002022-05-19 9:40AM EDT375.00182.40192.45194.850.00-1096.53%
FB220715P003800002022-05-11 11:04AM EDT380.00184.85198.10200.700.00-1086.82%
FB220715P003850002022-05-12 1:12PM EDT385.00193.300.000.000.00-100.00%
FB220715P003900002022-04-27 2:48PM EDT390.00216.82207.70210.200.00-20106.74%
FB220715P003950002022-05-12 3:17PM EDT395.00206.40211.70214.100.00-11672.46%
FB220715P004000002022-05-23 3:53PM EDT400.00204.00218.70219.750.00-1384.18%
FB220715P004050002022-04-26 10:05AM EDT405.00224.00222.70225.200.00-10110.77%
FB220715P004100002022-04-28 1:37PM EDT410.00202.75227.70229.850.00-100105.76%
FB220715P004150002022-05-10 10:14AM EDT415.00214.30232.90233.900.00-100.00%
FB220715P004200002022-05-02 9:57AM EDT420.00210.40238.10240.700.00-1096.34%
FB220715P004250002022-03-09 12:47PM EDT425.00227.00202.20203.000.00-200.00%
FB220715P004300002022-04-28 1:38PM EDT430.00222.72246.45250.500.00-20121.73%
FB220715P004350002022-05-05 1:29PM EDT435.00225.100.00255.550.00-40123.68%
FB220715P004400002022-04-25 9:54AM EDT440.00255.35258.70259.800.00--094.04%
FB220715P004450002022-05-24 10:57AM EDT445.00254.55262.70265.200.00-10120.65%
FB220715P004500002022-04-28 11:54AM EDT450.00249.90266.70269.100.00-1083.01%
FB220715P004600002022-04-27 9:48AM EDT460.00279.35278.70279.800.00-1098.05%
FB220715P004650002022-05-12 9:50AM EDT465.00277.15283.65284.700.00-1093.95%
FB220715P004700002022-05-02 9:42AM EDT470.00264.40287.20291.000.00-1086.33%
FB220715P004750002022-05-11 9:36AM EDT475.00280.45292.70295.200.00-10127.39%
FB220715P004800002022-01-18 1:10AM EDT480.00148.16265.15269.050.00--00.00%
FB220715P004850002022-05-16 12:12AM EDT485.00289.80302.45304.900.00---123.68%
FB220715P004900002022-05-17 2:11PM EDT490.00288.30306.95309.250.00-10103.52%
FB220715P004950002022-05-05 9:44AM EDT495.00275.15312.70315.200.00--0131.59%
FB220715P005050002022-01-18 1:10AM EDT505.00185.35290.80293.250.00--00.00%
FB220715P005100002022-01-19 3:55PM EDT510.00187.55302.70304.900.00--00.00%
FB220715P005200002022-04-29 12:16PM EDT520.00314.55337.70339.850.00-10129.39%
FB220715P005250002022-05-11 9:50AM EDT525.00325.200.000.000.00-660.00%
FB220715P005300002022-05-02 10:10AM EDT530.00322.00347.95348.850.00-100.00%
FB220715P005350002021-12-13 1:04AM EDT535.00208.25200.95201.700.00-6240.00%
FB220715P005400002022-05-12 1:00PM EDT540.00348.05357.25360.350.00-20142.97%
FB220715P005450002022-04-26 9:40AM EDT545.00362.10362.20365.400.00-10144.75%
FB220715P005500002022-01-10 10:30AM EDT550.00226.00323.10324.500.00-600.00%
FB220715P005550002022-01-10 10:43AM EDT555.00235.20328.05329.550.00-1200.00%
FB220715P005600002022-05-02 11:03AM EDT560.00352.55377.45379.900.00-10137.70%
FB220715P005650002022-01-10 11:35AM EDT565.00248.55337.85339.900.00-1200.00%
FB220715P005700002022-04-29 9:42AM EDT570.00359.50387.20390.350.00-10148.39%
FB220715P005750002022-01-04 2:30PM EDT575.00241.05335.00339.500.00-600.00%
FB220715P005800002022-01-04 2:30PM EDT580.00246.00340.05344.500.00-630.00%
FB220715P005850002022-04-27 1:00PM EDT585.00409.65402.20404.250.00--0118.85%
FB220715P005900002022-04-12 11:22AM EDT590.00371.50398.45398.950.00-100.00%
FB220715P005950002021-12-15 10:50AM EDT595.00267.55262.60264.000.00-6120.00%
FB220715P006000002022-05-23 9:49AM EDT600.00405.55417.20420.700.00-1-159.25%
FB220715P006050002022-04-28 10:01AM EDT605.00409.45421.85424.100.00-10106.25%
FB220715P006100002022-04-28 9:35AM EDT610.00406.00428.65429.750.00-11118.75%
FB220715P006150002022-01-06 10:33AM EDT615.00288.65376.10379.450.00-1800.00%
FB220715P006200002021-12-20 10:31AM EDT620.00292.45298.75300.000.00--60.00%
FB220715P006250002021-12-13 1:04AM EDT625.00292.85290.15291.250.00--70.00%
FB220715P006300002022-05-05 11:40AM EDT630.00419.90448.65449.750.00--0121.48%
FB220715P006350002022-04-07 11:00AM EDT635.00412.30430.80431.550.00-300.00%
FB220715P006400002022-04-28 9:32AM EDT640.00435.55457.20460.350.00-10159.77%
FB220715P006500002022-05-06 3:36PM EDT650.00446.05467.20470.350.00-10161.28%
FB220715P006550002022-05-16 12:12AM EDT655.00463.50472.55474.900.00---152.54%
FB220715P006600002022-05-02 3:36PM EDT660.00450.55477.20479.250.00-10129.00%