Mercado fechará em 6 h 9 min

Meta Platforms, Inc. (FB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
179,64-1,64 (-0,90%)
A partir de 09:51AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FB230120C000500002022-05-24 2:54PM EDT50.00130.35132.55133.850.00-1151118.12%
FB230120C000600002022-04-27 3:44PM EDT60.00116.80123.40124.550.00-315108.15%
FB230120C000700002022-05-24 12:30PM EDT70.00112.00113.70114.800.00-22096.19%
FB230120C000800002022-05-24 3:47PM EDT80.00104.82104.60105.700.00-710789.11%
FB230120C000900002022-05-24 3:56PM EDT90.0094.6195.3596.450.00-412781.66%
FB230120C000950002022-05-24 3:59PM EDT95.0090.3991.2092.300.00-3825280.02%
FB230120C001000002022-05-24 3:58PM EDT100.0085.9086.9087.450.00-421,29276.61%
FB230120C001050002022-05-24 3:53PM EDT105.0081.7982.2083.250.00-2778573.71%
FB230120C001100002022-05-24 3:43PM EDT110.0077.5877.9078.800.00-2762071.06%
FB230120C001150002022-05-24 3:37PM EDT115.0073.8074.0574.900.00-5180969.91%
FB230120C001200002022-05-24 3:38PM EDT120.0069.9069.9072.100.00-2432269.67%
FB230120C001250002022-05-24 3:38PM EDT125.0065.9366.3067.050.00-2144066.86%
FB230120C001300002022-05-24 3:51PM EDT130.0061.8061.4063.550.00-1337664.35%
FB230120C001350002022-05-24 3:38PM EDT135.0058.3357.6559.400.00-1129862.39%
FB230120C001400002022-05-24 3:42PM EDT140.0054.7053.8055.750.00-833160.78%
FB230120C001450002022-05-24 3:28PM EDT145.0049.5050.3052.200.00-359259.51%
FB230120C001500002022-05-24 3:54PM EDT150.0046.9046.8048.600.00-2641,41858.01%
FB230120C001550002022-05-24 3:05PM EDT155.0042.5043.7045.400.00-529657.16%
FB230120C001600002022-05-24 2:24PM EDT160.0040.0040.1042.250.00-1882855.66%
FB230120C001650002022-05-24 2:29PM EDT165.0037.0037.5039.250.00-241,54955.09%
FB230120C001700002022-05-24 3:36PM EDT170.0034.9434.6036.300.00-9172854.07%
FB230120C001750002022-05-24 3:54PM EDT175.0032.1031.9533.650.00-1041,02553.35%
FB230120C001800002022-05-24 3:52PM EDT180.0029.4530.0030.25-0.44-1.47%83,87752.38%
FB230120C001850002022-05-24 3:59PM EDT185.0026.9027.3527.900.00-831,09151.53%
FB230120C001900002022-05-24 3:55PM EDT190.0024.7025.5025.900.00-1631,52251.46%
FB230120C001950002022-05-24 2:15PM EDT195.0022.5523.0023.650.00-391,19250.42%
FB230120C002000002022-05-25 9:30AM EDT200.0020.9120.9521.55+0.51+2.50%1212,84850.22%
FB230120C002100002022-05-24 3:54PM EDT210.0016.8817.1517.750.00-2254,13748.81%
FB230120C002200002022-05-25 9:32AM EDT220.0014.2514.2514.65+0.40+2.89%512,30447.86%
FB230120C002300002022-05-25 9:33AM EDT230.0011.4511.3011.75+0.30+2.69%210,59346.52%
FB230120C002350002022-05-25 9:34AM EDT235.0010.4110.1510.60+0.46+4.62%15,53646.15%
FB230120C002400002022-05-25 9:34AM EDT240.009.309.159.45+0.26+2.88%66,92845.59%
FB230120C002450002022-05-25 9:34AM EDT245.008.408.058.40+0.25+3.07%21,53045.06%
FB230120C002500002022-05-25 9:34AM EDT250.007.407.157.60+0.30+4.23%147,55544.89%
FB230120C002550002022-05-24 3:22PM EDT255.006.056.456.850.00-393,03044.68%
FB230120C002600002022-05-24 3:47PM EDT260.005.805.656.100.00-2904,30644.32%
FB230120C002650002022-05-24 3:07PM EDT265.004.805.105.450.00-394,67044.05%
FB230120C002700002022-05-25 9:30AM EDT270.004.504.554.80+0.10+2.27%15,90743.62%
FB230120C002750002022-05-24 3:47PM EDT275.004.114.004.350.00-3513,80143.59%
FB230120C002800002022-05-24 3:16PM EDT280.003.613.603.900.00-1068,13543.43%
FB230120C002850002022-05-24 3:38PM EDT285.003.253.153.450.00-1051,61043.15%
FB230120C002900002022-05-24 3:16PM EDT290.002.672.783.100.00-699,15143.05%
FB230120C002950002022-05-25 9:30AM EDT295.002.572.532.82+0.08+3.21%11,24543.10%
FB230120C003000002022-05-24 3:52PM EDT300.002.362.262.530.00-20216,23743.00%
FB230120C003050002022-05-24 3:27PM EDT305.001.932.022.280.00-213,12142.96%
FB230120C003100002022-05-24 2:13PM EDT310.001.841.792.040.00-354,90142.85%
FB230120C003150002022-05-23 12:25PM EDT315.001.681.601.860.00-21,71342.92%
FB230120C003200002022-05-25 9:34AM EDT320.001.661.421.66+0.23+16.08%115,53742.80%
FB230120C003250002022-05-25 9:34AM EDT325.001.391.291.53+0.09+6.92%602,54342.96%
FB230120C003300002022-05-24 3:30PM EDT330.001.181.121.400.00-142,71943.04%
FB230120C003350002022-05-24 3:30PM EDT335.001.061.001.300.00-221,23343.25%
FB230120C003400002022-05-24 2:53PM EDT340.000.940.911.180.00-68,85643.26%
FB230120C003450002022-05-24 2:49PM EDT345.000.850.811.080.00-21,05943.34%
FB230120C003500002022-05-24 3:05PM EDT350.000.770.721.010.00-7712,58643.57%
FB230120C003550002022-05-24 1:57PM EDT355.000.750.640.920.00-252,04743.59%
FB230120C003600002022-05-24 2:49PM EDT360.000.610.570.860.00-1,5206,53843.80%
FB230120C003650002022-05-24 9:39AM EDT365.000.690.520.800.00-31,21343.97%
FB230120C003700002022-05-24 3:55PM EDT370.000.600.460.740.00-6687,25344.09%
FB230120C003750002022-05-18 1:22PM EDT375.000.500.420.690.00-13,98844.26%
FB230120C003800002022-05-24 2:47PM EDT380.000.470.370.640.00-128,87644.39%
FB230120C003850002022-05-24 2:08PM EDT385.000.450.330.590.00-102,74644.46%
FB230120C003900002022-05-24 3:24PM EDT390.000.420.310.600.00-1253,79745.17%
FB230120C003950002022-05-23 2:40PM EDT395.000.450.300.550.00-23,75345.19%
FB230120C004000002022-05-24 3:24PM EDT400.000.350.300.490.00-15913,72745.04%
FB230120C004050002022-05-23 2:47PM EDT405.000.410.230.510.00-142345.85%
FB230120C004100002022-05-24 1:57PM EDT410.000.310.210.440.00-11,46145.48%
FB230120C004150002022-05-23 9:33AM EDT415.000.440.200.420.00-174445.73%
FB230120C004200002022-05-24 1:08PM EDT420.000.290.170.400.00-88,76545.97%
FB230120C004250002022-05-24 10:55AM EDT425.000.300.170.370.00-3679246.02%
FB230120C004300002022-05-24 11:59AM EDT430.000.290.140.360.00-231,46046.36%
FB230120C004350002022-05-24 12:35PM EDT435.000.260.160.340.00-285246.53%
FB230120C004400002022-05-24 12:20PM EDT440.000.250.120.320.00-341,78046.68%
FB230120C004450002022-05-24 11:05AM EDT445.000.240.120.310.00-2666446.97%
FB230120C004500002022-05-24 1:21PM EDT450.000.190.110.340.00-182,55548.00%
FB230120C004600002022-05-24 10:55AM EDT460.000.210.090.320.00-922,89748.58%
FB230120C004700002022-05-09 11:05AM EDT470.000.590.080.420.00-156551.20%
FB230120C004800002022-05-24 12:56PM EDT480.000.200.080.280.00-23,56649.56%
FB230120C004900002022-05-09 10:55AM EDT490.000.500.070.260.00-132650.00%
FB230120C005000002022-05-24 1:28PM EDT500.000.140.100.210.00-248,43949.61%
FB230120C005100002022-05-19 10:14AM EDT510.000.220.060.200.00-321,90650.10%
FB230120C005200002022-05-24 11:51AM EDT520.000.140.050.230.00-372,50651.71%
FB230120C005300002022-05-16 3:38PM EDT530.000.220.050.180.00-178051.07%
FB230120C005400002022-05-23 1:25PM EDT540.000.160.050.210.00-102,81550.10%
FB230120C005500002022-05-20 9:30AM EDT550.000.160.040.150.00-104,15751.56%
FB230120C005600002022-05-24 12:18PM EDT560.000.100.040.150.00-5363,91752.25%
FB230120C005700002022-05-16 3:38PM EDT570.000.120.050.160.00-202,17351.07%
FB230120C005800002022-04-25 10:41AM EDT580.000.350.070.190.00-145452.83%
FB230120C005900002022-05-03 9:30AM EDT590.000.320.040.150.00-157551.86%
FB230120C006000002022-05-19 1:53PM EDT600.000.150.040.120.00-33,80251.66%
FB230120C006500002022-05-24 11:00AM EDT650.000.060.030.120.00-123,41754.30%
FB230120C007000002022-05-24 3:29PM EDT700.000.050.040.070.00-3827,02555.37%
Opções de vendapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FB230120P000500002022-05-24 3:56PM EDT50.000.370.320.360.00-1353,10574.32%
FB230120P000600002022-05-24 2:56PM EDT60.000.650.510.740.00-480470.70%
FB230120P000700002022-05-24 2:06PM EDT70.001.040.881.190.00-779867.36%
FB230120P000800002022-05-25 9:30AM EDT80.001.651.411.67+0.06+3.77%11,61863.75%
FB230120P000900002022-05-24 3:57PM EDT90.002.252.132.430.00-1458660.94%
FB230120P000950002022-05-24 10:38AM EDT95.003.002.592.850.00-245959.53%
FB230120P001000002022-05-24 3:46PM EDT100.003.253.103.300.00-1403,58858.09%
FB230120P001050002022-05-24 3:59PM EDT105.003.853.703.950.00-3377157.08%
FB230120P001100002022-05-24 2:37PM EDT110.004.554.304.550.00-2231,10655.66%
FB230120P001150002022-05-24 3:46PM EDT115.005.255.105.250.00-463754.59%
FB230120P001200002022-05-24 3:38PM EDT120.006.155.856.100.00-1652,59853.42%
FB230120P001250002022-05-24 3:19PM EDT125.007.406.807.250.00-461,35652.78%
FB230120P001300002022-05-24 3:20PM EDT130.008.527.858.100.00-361,33451.54%
FB230120P001350002022-05-24 12:37PM EDT135.009.879.009.350.00-152,78550.75%
FB230120P001400002022-05-24 3:49PM EDT140.0010.5010.2510.500.00-4394,17949.98%
FB230120P001450002022-05-25 9:30AM EDT145.0011.9511.6511.95-0.44-3.55%12,18549.23%
FB230120P001500002022-05-25 9:31AM EDT150.0013.3913.1013.55-0.74-5.24%15,90548.54%
FB230120P001550002022-05-24 3:06PM EDT155.0015.6014.7515.150.00-602,22747.59%
FB230120P001600002022-05-24 3:41PM EDT160.0016.8516.5516.950.00-3695,20946.80%
FB230120P001650002022-05-24 3:34PM EDT165.0019.2518.4018.850.00-481,99045.95%
FB230120P001700002022-05-24 3:18PM EDT170.0021.7020.4520.850.00-7053,44845.05%
FB230120P001750002022-05-24 3:01PM EDT175.0024.1922.7523.200.00-522,07744.53%
FB230120P001800002022-05-25 9:30AM EDT180.0026.1124.9525.35+0.31+1.20%15,69543.41%
FB230120P001850002022-05-25 9:30AM EDT185.0028.7027.5028.00+0.38+1.34%13,44342.91%
FB230120P001900002022-05-24 3:33PM EDT190.0031.2430.2030.650.00-303,18942.17%
FB230120P001950002022-05-24 10:56AM EDT195.0036.3232.9533.500.00-13,68941.52%
FB230120P002000002022-05-24 3:24PM EDT200.0037.4535.8536.400.00-30113,24440.71%
FB230120P002100002022-05-25 9:30AM EDT210.0043.1042.0542.80-2.40-5.27%18,01739.38%
FB230120P002200002022-05-24 11:25AM EDT220.0052.1048.5549.350.00-268,59037.26%
FB230120P002300002022-05-24 3:19PM EDT230.0058.5056.2056.950.00-3411,10936.08%
FB230120P002350002022-05-24 3:19PM EDT235.0062.6560.0060.800.00-542,44835.18%
FB230120P002400002022-05-24 3:25PM EDT240.0066.2063.9564.700.00-1308,55334.05%
FB230120P002450002022-05-24 10:46AM EDT245.0071.1667.8068.800.00-162,09333.07%
FB230120P002500002022-05-24 3:32PM EDT250.0074.2072.2072.900.00-277,93331.65%
FB230120P002550002022-05-24 2:18PM EDT255.0078.1376.4577.400.00-15,22031.15%
FB230120P002600002022-05-24 12:05PM EDT260.0084.1080.7581.500.00-1055,82628.39%
FB230120P002650002022-05-24 3:49PM EDT265.0086.1185.2586.200.00-14,25427.77%
FB230120P002700002022-05-24 1:41PM EDT270.0092.2089.7590.700.00-76,39124.73%
FB230120P002750002022-05-19 10:07AM EDT275.0085.4594.3595.100.00-13,7620.00%
FB230120P002800002022-05-24 3:16PM EDT280.00101.8398.8599.850.00-25,3620.00%
FB230120P002850002022-05-24 11:42AM EDT285.00107.62103.45104.550.00-51,4010.00%
FB230120P002900002022-05-23 9:41AM EDT290.0098.10108.25109.350.00-12,3680.00%
FB230120P002950002022-05-24 3:16PM EDT295.00116.08113.15114.150.00-262,0040.00%
FB230120P003000002022-05-24 3:26PM EDT300.00120.72117.70118.850.00-25,9110.00%
FB230120P003050002022-05-24 3:35PM EDT305.00124.64122.75123.950.00-21,4850.00%
FB230120P003100002022-05-24 3:26PM EDT310.00130.47127.30128.450.00-15,1170.00%
FB230120P003150002022-05-24 9:36AM EDT315.00133.75132.45133.550.00-101,7670.00%
FB230120P003200002022-05-24 3:31PM EDT320.00139.90137.35138.400.00-42,8570.00%
FB230120P003250002022-05-24 3:31PM EDT325.00144.87142.20143.200.00-94,3840.00%
FB230120P003300002022-05-25 9:33AM EDT330.00147.94146.75147.90-2.19-1.46%43,9060.00%
FB230120P003350002022-05-20 10:02AM EDT335.00138.05152.15153.350.00-402,1350.00%
FB230120P003400002022-05-19 1:20PM EDT340.00148.14157.00158.100.00-61,9230.00%
FB230120P003450002022-05-25 9:30AM EDT345.00164.18161.45162.70-0.95-0.58%18060.00%
FB230120P003500002022-05-25 9:32AM EDT350.00168.00165.75169.20-0.61-0.36%29820.00%
FB230120P003550002022-05-18 2:37PM EDT355.00161.77171.90173.150.00-101170.00%
FB230120P003600002022-05-19 12:51PM EDT360.00167.12177.10178.350.00-46670.00%
FB230120P003650002022-05-13 1:34PM EDT365.00165.85182.25183.450.00-11190.00%
FB230120P003700002022-05-19 12:08PM EDT370.00175.20186.90188.150.00-556030.00%
FB230120P003750002022-05-19 3:32PM EDT375.00183.02192.20193.700.00-8510.00%
FB230120P003800002022-05-24 3:01PM EDT380.00201.05197.10198.350.00-3006930.00%
FB230120P003850002022-04-27 1:01PM EDT385.00188.84202.05203.350.00-1190.00%
FB230120P003900002022-04-25 11:05AM EDT390.00206.60205.50209.250.00-1700.00%
FB230120P003950002022-05-05 11:36AM EDT395.00185.45211.85213.100.00-40380.00%
FB230120P004000002022-05-24 3:22PM EDT400.00220.28217.20218.450.00-3296140.00%
FB230120P004050002022-05-03 10:11AM EDT405.00194.25222.15223.400.00-1120.00%
FB230120P004100002022-04-28 9:32AM EDT410.00206.25226.95228.250.00-180.00%
FB230120P004150002022-02-04 4:41PM EDT415.00177.40213.80216.150.00-101020.00%
FB230120P004200002022-02-08 1:42PM EDT420.00199.40223.80225.750.00-1550.00%
FB230120P004250002022-02-25 1:51PM EDT425.00216.36201.80204.650.00-900.00%
FB230120P004300002022-02-08 1:42PM EDT430.00209.35233.75235.700.00-260.00%
FB230120P004350002022-04-28 9:32AM EDT435.00230.55252.15253.450.00-2180.00%
FB230120P004400002022-04-28 10:41AM EDT440.00245.20256.85258.150.00-100.00%
FB230120P004450002022-02-02 11:23AM EDT445.00129.00244.15245.250.00-3120.00%
FB230120P004500002022-05-19 12:20PM EDT450.00255.62266.95268.300.00-2000.00%
FB230120P004600002022-05-19 12:20PM EDT460.00265.64276.05279.650.00-100.00%
FB230120P004700002022-01-31 2:37PM EDT470.00162.55260.85263.050.00-100.00%
FB230120P004800002022-04-13 10:55AM EDT480.00265.15280.80281.750.00-580.00%
FB230120P004900002022-04-28 1:32PM EDT490.00283.08305.80309.000.00-200.00%
FB230120P005000002022-04-18 3:21PM EDT500.00289.50307.05308.250.00-1320.00%
FB230120P005100002022-03-21 11:46AM EDT510.00298.28307.20308.500.00-1890.00%
FB230120P005200002022-02-28 12:36PM EDT520.00307.90291.45292.750.00-380.00%
FB230120P005300002022-04-11 9:59AM EDT530.00310.30340.00340.850.00-10360.00%
FB230120P005400002022-01-28 12:14PM EDT540.00242.30328.10330.850.00-460.00%
FB230120P005500002022-04-27 1:01PM EDT550.00378.26366.50367.950.00-1180.00%
FB230120P005600002022-02-17 12:36PM EDT560.00344.65341.90345.050.00-7100.00%
FB230120P005700002022-01-18 10:35AM EDT570.00251.700.000.000.00-600.00%
FB230120P005800002022-01-10 10:30AM EDT580.00256.40352.60354.900.00-6330.00%
FB230120P005900002022-01-13 4:37PM EDT590.00263.55368.90371.900.00-16620.00%
FB230120P006000002022-04-11 9:54AM EDT600.00380.25409.90410.750.00-880.00%
FB230120P006500002022-04-11 9:50AM EDT650.00430.30454.35455.200.00-200.00%
FB230120P007000002022-04-01 11:08AM EDT700.00473.90499.00499.900.00-200.00%