Meta Platforms, Inc. (FB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de março de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FB230317C00095000 | 2022-05-05 3:08PM EDT | 95.00 | 112.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FB230317C00100000 | 2022-04-28 2:05PM EDT | 100.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FB230317C00105000 | 2022-05-10 1:28PM EDT | 105.00 | 99.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FB230317C00110000 | 2022-05-09 2:15PM EDT | 110.00 | 95.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB230317C00115000 | 2022-05-05 1:31PM EDT | 115.00 | 102.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB230317C00120000 | 2022-05-18 11:56AM EDT | 120.00 | 79.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FB230317C00125000 | 2022-04-29 3:11PM EDT | 125.00 | 75.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FB230317C00130000 | 2022-05-16 1:34PM EDT | 130.00 | 82.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| FB230317C00135000 | 2022-05-11 3:05PM EDT | 135.00 | 68.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FB230317C00140000 | 2022-05-18 2:59PM EDT | 140.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FB230317C00145000 | 2022-04-27 1:02PM EDT | 145.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB230317C00150000 | 2022-05-16 1:56PM EDT | 150.00 | 67.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB230317C00155000 | 2022-05-12 1:01PM EDT | 155.00 | 56.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB230317C00160000 | 2022-05-13 12:28PM EDT | 160.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB230317C00165000 | 2022-05-18 11:18AM EDT | 165.00 | 52.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FB230317C00170000 | 2022-05-18 3:01PM EDT | 170.00 | 45.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB230317C00175000 | 2022-05-05 9:44AM EDT | 175.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FB230317C00180000 | 2022-05-19 10:22AM EDT | 180.00 | 39.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB230317C00185000 | 2022-05-16 1:02PM EDT | 185.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB230317C00190000 | 2022-05-18 3:17PM EDT | 190.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FB230317C00195000 | 2022-05-19 3:38PM EDT | 195.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| FB230317C00200000 | 2022-05-19 12:26PM EDT | 200.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| FB230317C00210000 | 2022-05-19 3:56PM EDT | 210.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| FB230317C00220000 | 2022-05-19 9:48AM EDT | 220.00 | 20.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FB230317C00230000 | 2022-05-19 3:53PM EDT | 230.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| FB230317C00240000 | 2022-05-17 12:02PM EDT | 240.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| FB230317C00250000 | 2022-05-19 12:22PM EDT | 250.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| FB230317C00260000 | 2022-05-19 3:09PM EDT | 260.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| FB230317C00270000 | 2022-05-19 1:12PM EDT | 270.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 6.25% |
| FB230317C00280000 | 2022-05-19 1:26PM EDT | 280.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FB230317C00290000 | 2022-05-19 2:08PM EDT | 290.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| FB230317C00300000 | 2022-05-19 3:34PM EDT | 300.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| FB230317C00310000 | 2022-05-16 3:17PM EDT | 310.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FB230317C00320000 | 2022-05-18 12:22PM EDT | 320.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| FB230317C00330000 | 2022-05-18 1:36PM EDT | 330.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FB230317C00340000 | 2022-05-19 2:54PM EDT | 340.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FB230317C00350000 | 2022-05-19 10:16AM EDT | 350.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FB230317C00360000 | 2022-05-19 11:53AM EDT | 360.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FB230317C00370000 | 2022-05-18 2:00PM EDT | 370.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| FB230317C00380000 | 2022-05-13 12:54PM EDT | 380.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FB230317C00390000 | 2022-05-02 9:38AM EDT | 390.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| FB230317C00400000 | 2022-05-12 11:07AM EDT | 400.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FB230317C00410000 | 2022-04-28 1:45PM EDT | 410.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FB230317C00420000 | 2022-05-18 3:42PM EDT | 420.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FB230317C00430000 | 2022-04-18 11:55AM EDT | 430.00 | 1.25 | 0.54 | 0.77 | 0.00 | - | 1 | 114 | 42.97% |
| FB230317C00440000 | 2022-05-02 3:29PM EDT | 440.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FB230317C00450000 | 2022-05-11 3:54PM EDT | 450.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FB230317C00460000 | 2022-05-06 1:48PM EDT | 460.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FB230317C00470000 | 2022-04-05 11:53AM EDT | 470.00 | 1.53 | 0.86 | 1.24 | 0.00 | - | 1 | 25 | 50.21% |
| FB230317C00480000 | 2022-05-09 3:42PM EDT | 480.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FB230317C00490000 | 2022-04-28 9:52AM EDT | 490.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FB230317C00500000 | 2022-05-18 10:59AM EDT | 500.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FB230317C00510000 | 2022-04-04 12:04PM EDT | 510.00 | 1.06 | 0.50 | 0.89 | 0.00 | - | 8 | 55 | 51.05% |
| FB230317C00520000 | 2022-05-16 11:37AM EDT | 520.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FB230317C00530000 | 2022-05-18 9:30AM EDT | 530.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| FB230317C00540000 | 2022-05-04 3:44PM EDT | 540.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FB230317C00550000 | 2022-03-30 10:36AM EDT | 550.00 | 0.79 | 0.18 | 0.74 | 0.00 | - | 1 | 102 | 52.73% |
| FB230317C00560000 | 2022-04-01 11:36AM EDT | 560.00 | 0.77 | 0.17 | 0.72 | 0.00 | - | 2 | 62 | 50.00% |
| FB230317C00570000 | 2022-05-19 10:54AM EDT | 570.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FB230317C00580000 | 2022-03-07 1:20PM EDT | 580.00 | 0.40 | 0.52 | 0.78 | 0.00 | - | 2 | 44 | 53.88% |
| FB230317C00590000 | 2022-04-27 2:21PM EDT | 590.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FB230317C00600000 | 2022-05-06 11:23AM EDT | 600.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FB230317C00610000 | 2022-05-16 3:13PM EDT | 610.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FB230317C00620000 | 2022-04-26 12:01PM EDT | 620.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| FB230317C00630000 | 2022-05-19 9:30AM EDT | 630.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FB230317C00640000 | 2022-05-04 11:12AM EDT | 640.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FB230317C00650000 | 2022-05-19 3:04PM EDT | 650.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opções de vendapara17 de março de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FB230317P00095000 | 2022-05-19 9:47AM EDT | 95.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FB230317P00100000 | 2022-05-16 9:39AM EDT | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FB230317P00105000 | 2022-05-16 11:14AM EDT | 105.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FB230317P00110000 | 2022-05-02 3:57PM EDT | 110.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FB230317P00115000 | 2022-05-11 11:51AM EDT | 115.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FB230317P00120000 | 2022-05-19 1:12PM EDT | 120.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 12.50% |
| FB230317P00125000 | 2022-05-12 12:23PM EDT | 125.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| FB230317P00130000 | 2022-05-17 10:02AM EDT | 130.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FB230317P00135000 | 2022-05-18 10:59AM EDT | 135.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FB230317P00140000 | 2022-05-19 2:20PM EDT | 140.00 | 9.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FB230317P00145000 | 2022-05-18 9:52AM EDT | 145.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FB230317P00150000 | 2022-05-18 9:52AM EDT | 150.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FB230317P00155000 | 2022-05-09 2:29PM EDT | 155.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| FB230317P00160000 | 2022-05-17 10:47AM EDT | 160.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FB230317P00165000 | 2022-05-19 9:56AM EDT | 165.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| FB230317P00170000 | 2022-05-19 2:50PM EDT | 170.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 3.13% |
| FB230317P00175000 | 2022-05-16 1:15PM EDT | 175.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| FB230317P00180000 | 2022-05-19 10:54AM EDT | 180.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FB230317P00185000 | 2022-05-13 10:45AM EDT | 185.00 | 25.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| FB230317P00190000 | 2022-05-19 11:48AM EDT | 190.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| FB230317P00195000 | 2022-05-19 10:13AM EDT | 195.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FB230317P00200000 | 2022-05-18 2:35PM EDT | 200.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| FB230317P00210000 | 2022-05-17 3:27PM EDT | 210.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| FB230317P00220000 | 2022-05-16 12:00PM EDT | 220.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| FB230317P00230000 | 2022-05-19 10:38AM EDT | 230.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB230317P00240000 | 2022-05-17 2:08PM EDT | 240.00 | 57.93 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FB230317P00250000 | 2022-05-12 2:05PM EDT | 250.00 | 69.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FB230317P00260000 | 2022-05-16 1:21PM EDT | 260.00 | 67.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FB230317P00270000 | 2022-05-19 12:24PM EDT | 270.00 | 80.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FB230317P00280000 | 2022-05-18 11:24AM EDT | 280.00 | 86.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB230317P00290000 | 2022-05-17 1:45PM EDT | 290.00 | 91.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FB230317P00300000 | 2022-05-19 10:38AM EDT | 300.00 | 109.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB230317P00310000 | 2022-05-19 9:59AM EDT | 310.00 | 118.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FB230317P00320000 | 2022-05-18 2:47PM EDT | 320.00 | 127.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FB230317P00330000 | 2022-05-16 12:24PM EDT | 330.00 | 127.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB230317P00340000 | 2022-05-18 2:47PM EDT | 340.00 | 146.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FB230317P00350000 | 2022-05-18 1:54PM EDT | 350.00 | 156.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FB230317P00360000 | 2022-05-18 2:37PM EDT | 360.00 | 166.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FB230317P00370000 | 2022-05-18 3:40PM EDT | 370.00 | 176.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FB230317P00380000 | 2022-04-28 2:05PM EDT | 380.00 | 172.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB230317P00390000 | 2022-04-27 1:33PM EDT | 390.00 | 214.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB230317P00400000 | 2022-04-28 1:56PM EDT | 400.00 | 193.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB230317P00410000 | 2021-11-10 7:50AM EDT | 410.00 | 98.05 | 99.75 | 102.75 | 0.00 | - | 2 | 1 | 0.00% |
| FB230317P00430000 | 2022-02-14 1:00AM EDT | 430.00 | 204.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB230317P00440000 | 2021-11-10 7:50AM EDT | 440.00 | 107.95 | 123.20 | 126.70 | 0.00 | - | - | 2 | 0.00% |
| FB230317P00450000 | 2022-02-23 11:02AM EDT | 450.00 | 246.55 | 228.50 | 231.70 | 0.00 | - | 20 | 0 | 0.00% |
| FB230317P00470000 | 2022-04-28 2:05PM EDT | 470.00 | 262.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB230317P00480000 | 2022-04-28 1:55PM EDT | 480.00 | 273.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB230317P00490000 | 2022-04-28 2:22PM EDT | 490.00 | 283.77 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 0.00% |
| FB230317P00500000 | 2022-04-28 2:39PM EDT | 500.00 | 292.72 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 0.00% |
| FB230317P00510000 | 2022-04-28 2:26PM EDT | 510.00 | 301.99 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| FB230317P00540000 | 2022-04-28 2:49PM EDT | 540.00 | 333.82 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| FB230317P00550000 | 2022-04-28 2:48PM EDT | 550.00 | 343.65 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.00% |
| FB230317P00560000 | 2021-10-26 10:47AM EDT | 560.00 | 241.40 | 231.50 | 236.00 | 0.00 | - | - | 1 | 0.00% |
| FB230317P00580000 | 2021-11-03 11:54AM EDT | 580.00 | 255.40 | 272.50 | 277.50 | 0.00 | - | 5 | 6 | 0.00% |
| FB230317P00590000 | 2022-02-01 4:09PM EDT | 590.00 | 273.00 | 384.55 | 389.50 | 0.00 | - | - | 1 | 0.00% |
| FB230317P00600000 | 2022-02-01 4:02PM EDT | 600.00 | 283.00 | 395.60 | 399.35 | 0.00 | - | 5 | 1 | 0.00% |
| FB230317P00610000 | 2022-02-01 4:02PM EDT | 610.00 | 293.00 | 405.45 | 409.50 | 0.00 | - | - | 1 | 0.00% |
| FB230317P00620000 | 2022-02-01 3:11PM EDT | 620.00 | 303.00 | 415.60 | 419.50 | 0.00 | - | - | 1 | 0.00% |
| FB230317P00630000 | 2022-02-01 1:59PM EDT | 630.00 | 313.00 | 425.60 | 429.50 | 0.00 | - | - | 1 | 0.00% |
| FB230317P00650000 | 2022-04-21 10:27AM EDT | 650.00 | 452.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
