Mercado abrirá em 3 h 15 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
194,42 +3,13 (+1,64%)
Pré-Abertura: 05:45AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FB230317C000950002022-05-05 3:08PM EDT95.00112.150.000.000.00-400.00%
FB230317C001000002022-04-28 2:05PM EDT100.00112.000.000.000.00-500.00%
FB230317C001050002022-05-10 1:28PM EDT105.0099.050.000.000.00-800.00%
FB230317C001100002022-05-09 2:15PM EDT110.0095.950.000.000.00-100.00%
FB230317C001150002022-05-05 1:31PM EDT115.00102.200.000.000.00-100.00%
FB230317C001200002022-05-18 11:56AM EDT120.0079.250.000.000.00-500.00%
FB230317C001250002022-04-29 3:11PM EDT125.0075.230.000.000.00-500.00%
FB230317C001300002022-05-16 1:34PM EDT130.0082.950.000.000.00-1800.00%
FB230317C001350002022-05-11 3:05PM EDT135.0068.260.000.000.00-500.00%
FB230317C001400002022-05-18 2:59PM EDT140.0066.000.000.000.00-500.00%
FB230317C001450002022-04-27 1:02PM EDT145.0048.500.000.000.00-200.00%
FB230317C001500002022-05-16 1:56PM EDT150.0067.250.000.000.00-100.00%
FB230317C001550002022-05-12 1:01PM EDT155.0056.250.000.000.00-200.00%
FB230317C001600002022-05-13 12:28PM EDT160.0057.400.000.000.00-100.00%
FB230317C001650002022-05-18 11:18AM EDT165.0052.340.000.000.00-1000.00%
FB230317C001700002022-05-18 3:01PM EDT170.0045.820.000.000.00-200.00%
FB230317C001750002022-05-05 9:44AM EDT175.0063.150.000.000.00-400.00%
FB230317C001800002022-05-19 10:22AM EDT180.0039.820.000.000.00-100.00%
FB230317C001850002022-05-16 1:02PM EDT185.0036.550.000.000.00-100.00%
FB230317C001900002022-05-18 3:17PM EDT190.0034.500.000.000.00-1100.00%
FB230317C001950002022-05-19 3:38PM EDT195.0030.600.000.000.00-300.39%
FB230317C002000002022-05-19 12:26PM EDT200.0028.250.000.000.00-1301.56%
FB230317C002100002022-05-19 3:56PM EDT210.0023.800.000.000.00-2003.13%
FB230317C002200002022-05-19 9:48AM EDT220.0020.370.000.000.00-203.13%
FB230317C002300002022-05-19 3:53PM EDT230.0016.750.000.000.00-3503.13%
FB230317C002400002022-05-17 12:02PM EDT240.0017.900.000.000.00-606.25%
FB230317C002500002022-05-19 12:22PM EDT250.0012.600.000.000.00-5306.25%
FB230317C002600002022-05-19 3:09PM EDT260.0010.200.000.000.00-1806.25%
FB230317C002700002022-05-19 1:12PM EDT270.008.200.000.000.00-18106.25%
FB230317C002800002022-05-19 1:26PM EDT280.006.610.000.000.00-306.25%
FB230317C002900002022-05-19 2:08PM EDT290.005.400.000.000.00-7012.50%
FB230317C003000002022-05-19 3:34PM EDT300.004.500.000.000.00-27012.50%
FB230317C003100002022-05-16 3:17PM EDT310.004.860.000.000.00-5012.50%
FB230317C003200002022-05-18 12:22PM EDT320.003.500.000.000.00-13012.50%
FB230317C003300002022-05-18 1:36PM EDT330.002.860.000.000.00-5012.50%
FB230317C003400002022-05-19 2:54PM EDT340.002.280.000.000.00-1012.50%
FB230317C003500002022-05-19 10:16AM EDT350.002.150.000.000.00-1012.50%
FB230317C003600002022-05-19 11:53AM EDT360.001.700.000.000.00-1012.50%
FB230317C003700002022-05-18 2:00PM EDT370.001.370.000.000.00-7012.50%
FB230317C003800002022-05-13 12:54PM EDT380.001.230.000.000.00-6012.50%
FB230317C003900002022-05-02 9:38AM EDT390.002.120.000.000.00-8012.50%
FB230317C004000002022-05-12 11:07AM EDT400.001.030.000.000.00-4012.50%
FB230317C004100002022-04-28 1:45PM EDT410.001.530.000.000.00-2012.50%
FB230317C004200002022-05-18 3:42PM EDT420.000.750.000.000.00-2012.50%
FB230317C004300002022-04-18 11:55AM EDT430.001.250.540.770.00-111442.97%
FB230317C004400002022-05-02 3:29PM EDT440.000.870.000.000.00-1012.50%
FB230317C004500002022-05-11 3:54PM EDT450.000.680.000.000.00-1012.50%
FB230317C004600002022-05-06 1:48PM EDT460.001.120.000.000.00-1025.00%
FB230317C004700002022-04-05 11:53AM EDT470.001.530.861.240.00-12550.21%
FB230317C004800002022-05-09 3:42PM EDT480.000.720.000.000.00-3025.00%
FB230317C004900002022-04-28 9:52AM EDT490.000.690.000.000.00-3025.00%
FB230317C005000002022-05-18 10:59AM EDT500.000.440.000.000.00-10025.00%
FB230317C005100002022-04-04 12:04PM EDT510.001.060.500.890.00-85551.05%
FB230317C005200002022-05-16 11:37AM EDT520.000.230.000.000.00-3025.00%
FB230317C005300002022-05-18 9:30AM EDT530.000.330.000.000.00-20025.00%
FB230317C005400002022-05-04 3:44PM EDT540.000.650.000.000.00-1025.00%
FB230317C005500002022-03-30 10:36AM EDT550.000.790.180.740.00-110252.73%
FB230317C005600002022-04-01 11:36AM EDT560.000.770.170.720.00-26250.00%
FB230317C005700002022-05-19 10:54AM EDT570.000.210.000.000.00-1025.00%
FB230317C005800002022-03-07 1:20PM EDT580.000.400.520.780.00-24453.88%
FB230317C005900002022-04-27 2:21PM EDT590.000.360.000.000.00-1025.00%
FB230317C006000002022-05-06 11:23AM EDT600.000.490.000.000.00-1025.00%
FB230317C006100002022-05-16 3:13PM EDT610.000.200.000.000.00-10025.00%
FB230317C006200002022-04-26 12:01PM EDT620.000.360.000.000.00-21025.00%
FB230317C006300002022-05-19 9:30AM EDT630.000.180.000.000.00-2025.00%
FB230317C006400002022-05-04 11:12AM EDT640.000.300.000.000.00-2025.00%
FB230317C006500002022-05-19 3:04PM EDT650.000.150.000.000.00-1025.00%
Opções de vendapara17 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FB230317P000950002022-05-19 9:47AM EDT95.002.700.000.000.00-2012.50%
FB230317P001000002022-05-16 9:39AM EDT100.003.000.000.000.00-1012.50%
FB230317P001050002022-05-16 11:14AM EDT105.003.400.000.000.00-1012.50%
FB230317P001100002022-05-02 3:57PM EDT110.003.570.000.000.00-2012.50%
FB230317P001150002022-05-11 11:51AM EDT115.005.400.000.000.00-5012.50%
FB230317P001200002022-05-19 1:12PM EDT120.005.790.000.000.00-364012.50%
FB230317P001250002022-05-12 12:23PM EDT125.007.950.000.000.00-11012.50%
FB230317P001300002022-05-17 10:02AM EDT130.006.250.000.000.00-106.25%
FB230317P001350002022-05-18 10:59AM EDT135.007.570.000.000.00-106.25%
FB230317P001400002022-05-19 2:20PM EDT140.009.560.000.000.00-306.25%
FB230317P001450002022-05-18 9:52AM EDT145.009.660.000.000.00-306.25%
FB230317P001500002022-05-18 9:52AM EDT150.0010.860.000.000.00-306.25%
FB230317P001550002022-05-09 2:29PM EDT155.0013.200.000.000.00-806.25%
FB230317P001600002022-05-17 10:47AM EDT160.0013.480.000.000.00-103.13%
FB230317P001650002022-05-19 9:56AM EDT165.0017.150.000.000.00-1303.13%
FB230317P001700002022-05-19 2:50PM EDT170.0018.350.000.000.00-18603.13%
FB230317P001750002022-05-16 1:15PM EDT175.0018.500.000.000.00-4101.56%
FB230317P001800002022-05-19 10:54AM EDT180.0023.200.000.000.00-201.56%
FB230317P001850002022-05-13 10:45AM EDT185.0025.070.000.000.00-300.78%
FB230317P001900002022-05-19 11:48AM EDT190.0026.600.000.000.00-300.20%
FB230317P001950002022-05-19 10:13AM EDT195.0030.600.000.000.00-1500.00%
FB230317P002000002022-05-18 2:35PM EDT200.0032.500.000.000.00-2800.00%
FB230317P002100002022-05-17 3:27PM EDT210.0033.450.000.000.00-11200.00%
FB230317P002200002022-05-16 12:00PM EDT220.0039.150.000.000.00-2100.00%
FB230317P002300002022-05-19 10:38AM EDT230.0051.600.000.000.00-100.00%
FB230317P002400002022-05-17 2:08PM EDT240.0057.930.000.000.00-1100.00%
FB230317P002500002022-05-12 2:05PM EDT250.0069.130.000.000.00-1100.00%
FB230317P002600002022-05-16 1:21PM EDT260.0067.220.000.000.00-500.00%
FB230317P002700002022-05-19 12:24PM EDT270.0080.460.000.000.00-900.00%
FB230317P002800002022-05-18 11:24AM EDT280.0086.400.000.000.00-200.00%
FB230317P002900002022-05-17 1:45PM EDT290.0091.700.000.000.00-700.00%
FB230317P003000002022-05-19 10:38AM EDT300.00109.700.000.000.00-100.00%
FB230317P003100002022-05-19 9:59AM EDT310.00118.110.000.000.00-400.00%
FB230317P003200002022-05-18 2:47PM EDT320.00127.120.000.000.00-1000.00%
FB230317P003300002022-05-16 12:24PM EDT330.00127.450.000.000.00-100.00%
FB230317P003400002022-05-18 2:47PM EDT340.00146.600.000.000.00-2000.00%
FB230317P003500002022-05-18 1:54PM EDT350.00156.320.000.000.00-800.00%
FB230317P003600002022-05-18 2:37PM EDT360.00166.940.000.000.00-1000.00%
FB230317P003700002022-05-18 3:40PM EDT370.00176.500.000.000.00-900.00%
FB230317P003800002022-04-28 2:05PM EDT380.00172.920.000.000.00-200.00%
FB230317P003900002022-04-27 1:33PM EDT390.00214.740.000.000.00-100.00%
FB230317P004000002022-04-28 1:56PM EDT400.00193.870.000.000.00-200.00%
FB230317P004100002021-11-10 7:50AM EDT410.0098.0599.75102.750.00-210.00%
FB230317P004300002022-02-14 1:00AM EDT430.00204.050.000.000.00--00.00%
FB230317P004400002021-11-10 7:50AM EDT440.00107.95123.20126.700.00--20.00%
FB230317P004500002022-02-23 11:02AM EDT450.00246.55228.50231.700.00-2000.00%
FB230317P004700002022-04-28 2:05PM EDT470.00262.660.000.000.00-200.00%
FB230317P004800002022-04-28 1:55PM EDT480.00273.570.000.000.00-200.00%
FB230317P004900002022-04-28 2:22PM EDT490.00283.770.000.000.00-45400.00%
FB230317P005000002022-04-28 2:39PM EDT500.00292.720.000.000.00-57400.00%
FB230317P005100002022-04-28 2:26PM EDT510.00301.990.000.000.00-2200.00%
FB230317P005400002022-04-28 2:49PM EDT540.00333.820.000.000.00-3800.00%
FB230317P005500002022-04-28 2:48PM EDT550.00343.650.000.000.00-33800.00%
FB230317P005600002021-10-26 10:47AM EDT560.00241.40231.50236.000.00--10.00%
FB230317P005800002021-11-03 11:54AM EDT580.00255.40272.50277.500.00-560.00%
FB230317P005900002022-02-01 4:09PM EDT590.00273.00384.55389.500.00--10.00%
FB230317P006000002022-02-01 4:02PM EDT600.00283.00395.60399.350.00-510.00%
FB230317P006100002022-02-01 4:02PM EDT610.00293.00405.45409.500.00--10.00%
FB230317P006200002022-02-01 3:11PM EDT620.00303.00415.60419.500.00--10.00%
FB230317P006300002022-02-01 1:59PM EDT630.00313.00425.60429.500.00--10.00%
FB230317P006500002022-04-21 10:27AM EDT650.00452.250.000.000.00-400.00%