Mercado fechará em 6 h 53 min

Meta Platforms, Inc. (FB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
181,28-14,95 (-7,62%)
No fechamento: 04:00PM EDT
180,59 -0,69 (-0,38%)
Pré-Abertura: 09:06AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FB220916C000950002022-05-24 3:59PM EDT95.0087.690.000.000.00-203020.00%
FB220916C001000002022-05-24 3:35PM EDT100.0082.710.000.000.00-128840.00%
FB220916C001050002022-05-24 3:41PM EDT105.0079.050.000.000.00-144780.00%
FB220916C001100002022-05-24 3:37PM EDT110.0074.170.000.000.00-121,7450.00%
FB220916C001150002022-05-24 3:37PM EDT115.0069.820.000.000.00-101,3370.00%
FB220916C001200002022-05-24 3:38PM EDT120.0065.570.000.000.00-508050.00%
FB220916C001250002022-05-24 3:38PM EDT125.0061.230.000.000.00-101260.00%
FB220916C001300002022-05-24 3:34PM EDT130.0055.770.000.000.00-81840.00%
FB220916C001350002022-05-24 3:38PM EDT135.0052.880.000.000.00-102200.00%
FB220916C001400002022-05-24 3:28PM EDT140.0047.350.000.000.00-45340.00%
FB220916C001450002022-05-24 3:28PM EDT145.0043.280.000.000.00-42000.00%
FB220916C001500002022-05-24 2:54PM EDT150.0039.000.000.000.00-35660.00%
FB220916C001550002022-05-20 10:50AM EDT155.0037.600.000.000.00-53820.00%
FB220916C001600002022-05-24 1:14PM EDT160.0031.260.000.000.00-745190.00%
FB220916C001650002022-05-24 3:54PM EDT165.0030.350.000.000.00-783650.00%
FB220916C001700002022-05-24 11:30AM EDT170.0027.160.000.000.00-616260.00%
FB220916C001750002022-05-24 3:48PM EDT175.0024.750.000.000.00-6276000.00%
FB220916C001800002022-05-24 3:57PM EDT180.0021.800.000.000.00-3988260.00%
FB220916C001850002022-05-24 3:54PM EDT185.0019.150.000.000.00-2471,0560.78%
FB220916C001900002022-05-24 3:54PM EDT190.0016.950.000.000.00-2662,8171.56%
FB220916C001950002022-05-24 3:54PM EDT195.0014.800.000.000.00-821,0673.13%
FB220916C002000002022-05-24 3:39PM EDT200.0013.100.000.000.00-3534,5893.13%
FB220916C002100002022-05-24 3:39PM EDT210.0010.000.000.000.00-1332,3026.25%
FB220916C002150002022-05-24 3:55PM EDT215.008.150.000.000.00-8923,7916.25%
FB220916C002200002022-05-24 3:59PM EDT220.007.000.000.000.00-3912,5886.25%
FB220916C002250002022-05-24 3:45PM EDT225.006.110.000.000.00-6852,5866.25%
FB220916C002300002022-05-24 3:52PM EDT230.005.150.000.000.00-2593,0056.25%
FB220916C002350002022-05-24 1:19PM EDT235.003.800.000.000.00-1352,33212.50%
FB220916C002400002022-05-24 3:50PM EDT240.003.700.000.000.00-2596,94712.50%
FB220916C002450002022-05-24 3:13PM EDT245.002.850.000.000.00-2291,42012.50%
FB220916C002500002022-05-24 3:55PM EDT250.002.530.000.000.00-1,2786,02012.50%
FB220916C002550002022-05-24 2:23PM EDT255.002.090.000.000.00-4031,88712.50%
FB220916C002600002022-05-24 3:40PM EDT260.001.870.000.000.00-8603,06112.50%
FB220916C002650002022-05-24 3:57PM EDT265.001.510.000.000.00-2,5182,96812.50%
FB220916C002700002022-05-24 11:00AM EDT270.001.160.000.000.00-531,40112.50%
FB220916C002750002022-05-24 2:48PM EDT275.001.070.000.000.00-232,03112.50%
FB220916C002800002022-05-24 3:30PM EDT280.000.850.000.000.00-1384,92612.50%
FB220916C002850002022-05-24 2:37PM EDT285.000.740.000.000.00-5291,93712.50%
FB220916C002900002022-05-24 2:23PM EDT290.000.630.000.000.00-341,97212.50%
FB220916C002950002022-05-24 12:33PM EDT295.000.550.000.000.00-132,03512.50%
FB220916C003000002022-05-24 3:54PM EDT300.000.470.000.000.00-2,3167,10112.50%
FB220916C003050002022-05-24 12:20PM EDT305.000.430.000.000.00-42,54425.00%
FB220916C003100002022-05-24 2:16PM EDT310.000.380.000.000.00-292,14225.00%
FB220916C003150002022-05-24 3:40PM EDT315.000.330.000.000.00-171,22325.00%
FB220916C003200002022-05-24 3:32PM EDT320.000.270.000.000.00-541,94325.00%
FB220916C003250002022-05-24 1:29PM EDT325.000.250.000.000.00-1013,31325.00%
FB220916C003300002022-05-24 9:39AM EDT330.000.260.000.000.00-201,57325.00%
FB220916C003350002022-05-24 11:40AM EDT335.000.230.000.000.00-4994325.00%
FB220916C003400002022-05-24 2:38PM EDT340.000.190.000.000.00-1,5106,96325.00%
FB220916C003450002022-05-24 12:32PM EDT345.000.170.000.000.00-33,65025.00%
FB220916C003500002022-05-24 2:51PM EDT350.000.150.000.000.00-586,93625.00%
FB220916C003550002022-05-23 12:38PM EDT355.000.180.000.000.00-110,52325.00%
FB220916C003600002022-05-23 11:34AM EDT360.000.180.000.000.00-11,94225.00%
FB220916C003650002022-05-20 12:20PM EDT365.000.170.000.000.00-152125.00%
FB220916C003700002022-05-24 10:05AM EDT370.000.130.000.000.00-11,39825.00%
FB220916C003750002022-05-24 12:49PM EDT375.000.110.000.000.00-386325.00%
FB220916C003800002022-05-24 11:40AM EDT380.000.100.000.000.00-1481,94125.00%
FB220916C003850002022-05-19 3:50PM EDT385.000.140.000.000.00-81,23725.00%
FB220916C003900002022-05-17 9:30AM EDT390.000.210.000.000.00-153325.00%
FB220916C003950002022-05-24 11:43AM EDT395.000.080.000.000.00-5551,01625.00%
FB220916C004000002022-05-24 1:00PM EDT400.000.080.000.000.00-152,96325.00%
FB220916C004050002022-05-09 12:11PM EDT405.000.260.000.000.00-112525.00%
FB220916C004100002022-05-24 11:46AM EDT410.000.060.000.000.00-289025.00%
FB220916C004150002022-05-13 11:51AM EDT415.000.150.000.000.00-966725.00%
FB220916C004200002022-05-19 12:39PM EDT420.000.090.000.000.00-11,17925.00%
FB220916C004250002022-05-18 12:11PM EDT425.000.080.000.000.00-219625.00%
FB220916C004300002022-05-24 2:54PM EDT430.000.030.000.000.00-21,01925.00%
FB220916C004350002022-05-18 3:22PM EDT435.000.080.000.000.00-2562725.00%
FB220916C004400002022-05-11 12:01PM EDT440.000.120.000.000.00-13,54025.00%
FB220916C004450002022-04-06 11:11AM EDT445.000.430.190.260.00-164964.80%
FB220916C004500002022-05-24 10:38AM EDT450.000.030.000.000.00-194525.00%
FB220916C004600002022-05-17 9:58AM EDT460.000.060.000.000.00-5121,94625.00%
FB220916C004700002022-05-17 3:08PM EDT470.000.070.000.000.00-2839725.00%
FB220916C004800002022-05-23 10:04AM EDT480.000.050.000.000.00-187625.00%
FB220916C004900002022-05-18 3:19PM EDT490.000.040.000.000.00-20079825.00%
FB220916C005000002022-05-12 2:12PM EDT500.000.050.000.000.00-2402,75425.00%
FB220916C005100002022-05-12 1:32PM EDT510.000.060.000.000.00-20054625.00%
FB220916C005200002022-05-17 2:24PM EDT520.000.060.000.000.00-3401,03125.00%
FB220916C005300002022-05-13 12:54PM EDT530.000.050.000.000.00-2001,68125.00%
FB220916C005400002022-05-19 3:58PM EDT540.000.040.000.000.00-27,71525.00%
FB220916C005500002022-05-18 10:18AM EDT550.000.030.000.000.00-14,73250.00%
FB220916C005600002022-05-24 1:41PM EDT560.000.020.000.000.00-6210,81550.00%
FB220916C005700002022-05-19 11:18AM EDT570.000.030.000.000.00-583150.00%
FB220916C005800002022-05-02 3:12PM EDT580.000.110.000.000.00-8071050.00%
FB220916C005900002022-05-12 11:30AM EDT590.000.050.000.000.00-11,34250.00%
FB220916C006000002022-05-09 3:18PM EDT600.000.050.000.000.00-4209,53350.00%
FB220916C006500002022-05-19 11:51AM EDT650.000.010.000.000.00-101,90650.00%
FB220916C007000002022-05-24 11:06AM EDT700.000.020.000.000.00-404,41550.00%
Opções de vendapara16 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FB220916P000950002022-05-24 1:01PM EDT95.001.170.000.000.00-6366825.00%
FB220916P001000002022-05-24 3:51PM EDT100.001.340.000.000.00-14857825.00%
FB220916P001050002022-05-24 3:54PM EDT105.001.690.000.000.00-7422225.00%
FB220916P001100002022-05-24 3:37PM EDT110.002.040.000.000.00-1112,41025.00%
FB220916P001150002022-05-24 1:48PM EDT115.002.650.000.000.00-7879512.50%
FB220916P001200002022-05-24 3:56PM EDT120.003.120.000.000.00-3667512.50%
FB220916P001250002022-05-24 2:09PM EDT125.003.720.000.000.00-2772512.50%
FB220916P001300002022-05-24 3:39PM EDT130.004.300.000.000.00-7748812.50%
FB220916P001350002022-05-24 2:01PM EDT135.005.400.000.000.00-281,04912.50%
FB220916P001400002022-05-24 3:54PM EDT140.006.230.000.000.00-2175412.50%
FB220916P001450002022-05-24 12:35PM EDT145.007.800.000.000.00-197556.25%
FB220916P001500002022-05-24 3:58PM EDT150.008.630.000.000.00-4071,3536.25%
FB220916P001550002022-05-24 3:23PM EDT155.0010.350.000.000.00-1571,3726.25%
FB220916P001600002022-05-24 3:20PM EDT160.0012.150.000.000.00-2772,3646.25%
FB220916P001650002022-05-24 3:22PM EDT165.0013.750.000.000.00-1771,9963.13%
FB220916P001700002022-05-24 3:58PM EDT170.0015.290.000.000.00-2262,0633.13%
FB220916P001750002022-05-24 3:36PM EDT175.0016.950.000.000.00-5432,8121.56%
FB220916P001800002022-05-24 3:54PM EDT180.0019.750.000.000.00-3303,8090.39%
FB220916P001850002022-05-24 3:54PM EDT185.0022.250.000.000.00-1372,7470.00%
FB220916P001900002022-05-24 3:04PM EDT190.0025.750.000.000.00-6173,8610.00%
FB220916P001950002022-05-24 3:15PM EDT195.0028.500.000.000.00-343,4640.00%
FB220916P002000002022-05-24 2:10PM EDT200.0030.630.000.000.00-655,3140.00%
FB220916P002100002022-05-24 2:29PM EDT210.0038.910.000.000.00-242,7540.00%
FB220916P002150002022-05-24 3:21PM EDT215.0042.350.000.000.00-335,2050.00%
FB220916P002200002022-05-24 2:51PM EDT220.0046.300.000.000.00-1505,4610.00%
FB220916P002250002022-05-24 11:13AM EDT225.0052.000.000.000.00-51,3510.00%
FB220916P002300002022-05-24 1:57PM EDT230.0053.500.000.000.00-722,0830.00%
FB220916P002350002022-05-24 2:40PM EDT235.0057.600.000.000.00-361,8060.00%
FB220916P002400002022-05-23 10:48AM EDT240.0049.570.000.000.00-18,2800.00%
FB220916P002450002022-05-24 3:13PM EDT245.0067.410.000.000.00-21,1780.00%
FB220916P002500002022-05-24 11:10AM EDT250.0074.150.000.000.00-1544,2300.00%
FB220916P002550002022-05-24 3:30PM EDT255.0076.200.000.000.00-249170.00%
FB220916P002600002022-05-24 1:49PM EDT260.0081.300.000.000.00-501,3610.00%
FB220916P002650002022-05-24 3:13PM EDT265.0086.130.000.000.00-11,8720.00%
FB220916P002700002022-05-24 1:40PM EDT270.0091.250.000.000.00-271,7880.00%
FB220916P002750002022-05-23 12:56PM EDT275.0081.170.000.000.00-21,1230.00%
FB220916P002800002022-05-24 1:53PM EDT280.0099.900.000.000.00-854,9660.00%
FB220916P002850002022-05-19 3:32PM EDT285.0093.480.000.000.00-31,3090.00%
FB220916P002900002022-05-24 11:25AM EDT290.00111.280.000.000.00-14,2570.00%
FB220916P002950002022-05-24 1:15PM EDT295.00117.000.000.000.00-211,5490.00%
FB220916P003000002022-05-24 11:25AM EDT300.00121.250.000.000.00-24,8630.00%
FB220916P003050002022-05-24 12:36PM EDT305.00126.350.000.000.00-93690.00%
FB220916P003100002022-05-24 10:51AM EDT310.00132.870.000.000.00-11,2400.00%
FB220916P003150002022-05-20 10:14AM EDT315.00119.150.000.000.00-1300.00%
FB220916P003200002022-05-20 9:41AM EDT320.00123.150.000.000.00-35700.00%
FB220916P003250002022-05-20 2:40PM EDT325.00135.000.000.000.00-54430.00%
FB220916P003300002022-05-20 2:22PM EDT330.00140.200.000.000.00-62470.00%
FB220916P003350002022-05-20 2:22PM EDT335.00145.230.000.000.00-58180.00%
FB220916P003400002022-05-20 12:50PM EDT340.00148.900.000.000.00-19750.00%
FB220916P003450002022-05-05 11:03AM EDT345.00135.950.000.000.00-109690.00%
FB220916P003500002022-05-18 10:35AM EDT350.00151.640.000.000.00-31010.00%
FB220916P003550002022-05-20 1:54PM EDT355.00163.950.000.000.00-108420.00%
FB220916P003600002022-05-20 1:54PM EDT360.00168.950.000.000.00-103310.00%
FB220916P003650002022-05-10 12:39PM EDT365.00169.130.000.000.00-2840.00%
FB220916P003700002022-05-20 9:40AM EDT370.00174.030.000.000.00-130.00%
FB220916P003750002022-05-03 3:48PM EDT375.00163.450.000.000.00-21860.00%
FB220916P003800002022-04-27 3:52PM EDT380.00205.100.000.000.00-11010.00%
FB220916P003850002022-02-08 11:27AM EDT385.00162.70193.25193.900.00-71020.00%
FB220916P003900002022-04-28 10:01AM EDT390.00194.250.000.000.00-2740.00%
FB220916P003950002022-03-08 2:34PM EDT395.00201.15171.80172.600.00-5200.00%
FB220916P004000002022-04-18 9:38AM EDT400.00189.00199.85200.500.00-1390.00%
FB220916P004050002022-04-05 12:16PM EDT405.00172.65196.05196.750.00-230.00%
FB220916P004100002022-04-13 10:55AM EDT410.00195.15211.00211.700.00-5390.00%
FB220916P004150002022-04-05 11:40AM EDT415.00182.80205.90206.600.00-100.00%
FB220916P004200002022-04-28 12:51PM EDT420.00215.050.000.000.00-1500.00%
FB220916P004250002022-02-02 10:30AM EDT425.00104.900.000.000.00-1460.00%
FB220916P004300002022-01-18 11:31AM EDT430.00115.84214.05215.500.00-21930.00%
FB220916P004350002022-01-05 12:44PM EDT435.00109.30196.45198.900.00-61340.00%
FB220916P004400002022-01-18 11:36AM EDT440.00125.25223.95225.300.00-54340.00%
FB220916P004450002022-01-24 10:41AM EDT445.00148.42246.85248.150.00-5440.00%
FB220916P004500002022-05-11 9:32AM EDT450.00252.250.000.000.00-100.00%
FB220916P004600002022-05-11 3:16PM EDT460.00269.900.000.000.00-100.00%
FB220916P004700002022-01-06 11:17AM EDT470.00143.75231.45234.450.00-12180.00%
FB220916P004800002022-01-13 1:22PM EDT480.00154.21253.90255.650.00-270.00%
FB220916P004900002022-05-12 3:38PM EDT490.00300.050.000.000.00-100.00%
FB220916P005000002022-05-03 11:11AM EDT500.00289.650.000.000.00-100.00%
FB220916P005100002022-02-01 10:43AM EDT510.00196.250.000.000.00-200.00%
FB220916P005200002022-05-12 10:12AM EDT520.00327.050.000.000.00-110.00%
FB220916P005300002022-01-18 10:50AM EDT530.00211.80313.90315.000.00-600.00%
FB220916P005400002022-01-10 10:39AM EDT540.00220.70312.90314.400.00-10210.00%
FB220916P005500002021-12-15 11:31AM EDT550.00223.98218.55219.800.00-2150.00%
FB220916P005600002022-04-01 12:24PM EDT560.00335.30359.15359.800.00-1220.00%
FB220916P005700002022-05-06 12:01PM EDT570.00363.700.000.000.00-100.00%
FB220916P005800002022-01-10 11:49AM EDT580.00263.95352.80354.500.00-600.00%
FB220916P005900002022-04-28 9:35AM EDT590.00385.400.000.000.00-100.00%
FB220916P006000002022-05-11 11:39AM EDT600.00404.200.000.000.00-100.00%
FB220916P006500002022-01-04 11:06AM EDT650.00328.29405.85408.600.00-200.00%
FB220916P007000002022-05-11 2:00PM EDT700.00511.20518.25519.300.00-1082.03%