Mercado fechará em 6 h 33 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
180,55 -0,73 (-0,40%)
Pré-Abertura: 09:27AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FB240119C000950002022-05-24 3:33PM EDT95.0096.960.000.000.00-171,9080.00%
FB240119C001000002022-05-24 3:52PM EDT100.0094.000.000.000.00-1463,5950.00%
FB240119C001050002022-05-24 3:33PM EDT105.0090.860.000.000.00-501460.00%
FB240119C001100002022-05-24 3:39PM EDT110.0087.190.000.000.00-663780.00%
FB240119C001150002022-05-24 3:38PM EDT115.0083.410.000.000.00-562490.00%
FB240119C001200002022-05-24 3:38PM EDT120.0079.900.000.000.00-253650.00%
FB240119C001250002022-05-24 3:31PM EDT125.0075.080.000.000.00-92720.00%
FB240119C001300002022-05-24 3:37PM EDT130.0073.400.000.000.00-71450.00%
FB240119C001350002022-05-24 9:46AM EDT135.0066.000.000.000.00-11220.00%
FB240119C001400002022-05-24 3:09PM EDT140.0065.000.000.000.00-206990.00%
FB240119C001450002022-05-24 2:49PM EDT145.0061.410.000.000.00-14470.00%
FB240119C001500002022-05-24 3:32PM EDT150.0059.450.000.000.00-911,6650.00%
FB240119C001550002022-05-24 2:49PM EDT155.0055.700.000.000.00-362850.00%
FB240119C001600002022-05-24 3:35PM EDT160.0054.120.000.000.00-2056140.00%
FB240119C001650002022-05-24 3:36PM EDT165.0052.110.000.000.00-81,3580.00%
FB240119C001700002022-05-24 3:20PM EDT170.0049.430.000.000.00-303050.00%
FB240119C001750002022-05-24 3:07PM EDT175.0045.700.000.000.00-335560.00%
FB240119C001800002022-05-24 3:47PM EDT180.0044.370.000.000.00-1981,3580.00%
FB240119C001850002022-05-24 2:17PM EDT185.0042.510.000.000.00-377280.39%
FB240119C001900002022-05-24 3:59PM EDT190.0039.720.000.000.00-791,7550.78%
FB240119C001950002022-05-24 1:57PM EDT195.0037.410.000.000.00-1126871.56%
FB240119C002000002022-05-24 3:56PM EDT200.0035.400.000.000.00-1,15112,4781.56%
FB240119C002100002022-05-24 3:25PM EDT210.0031.750.000.000.00-1202,1023.13%
FB240119C002200002022-05-24 2:54PM EDT220.0029.000.000.000.00-774,7773.13%
FB240119C002300002022-05-24 3:37PM EDT230.0025.650.000.000.00-20921,0213.13%
FB240119C002350002022-05-24 3:32PM EDT235.0023.550.000.000.00-2632,6663.13%
FB240119C002400002022-05-24 3:32PM EDT240.0022.100.000.000.00-3223,2563.13%
FB240119C002450002022-05-24 1:20PM EDT245.0020.350.000.000.00-2271,0676.25%
FB240119C002500002022-05-24 3:58PM EDT250.0020.070.000.000.00-9889,4216.25%
FB240119C002550002022-05-24 3:58PM EDT255.0018.900.000.000.00-21,1726.25%
FB240119C002600002022-05-24 3:59PM EDT260.0017.790.000.000.00-857,6946.25%
FB240119C002650002022-05-24 1:02PM EDT265.0015.940.000.000.00-81,2436.25%
FB240119C002700002022-05-24 3:03PM EDT270.0015.100.000.000.00-687696.25%
FB240119C002750002022-05-24 1:01PM EDT275.0014.200.000.000.00-27616.25%
FB240119C002800002022-05-24 3:30PM EDT280.0013.680.000.000.00-407806.25%
FB240119C002850002022-05-24 3:09PM EDT285.0012.870.000.000.00-363646.25%
FB240119C002900002022-05-24 3:30PM EDT290.0012.110.000.000.00-711,2806.25%
FB240119C002950002022-05-24 3:28PM EDT295.0011.200.000.000.00-56016.25%
FB240119C003000002022-05-24 3:09PM EDT300.0010.610.000.000.00-2887,6606.25%
FB240119C003050002022-05-24 1:06PM EDT305.009.710.000.000.00-15156.25%
FB240119C003100002022-05-24 11:02AM EDT310.009.300.000.000.00-38736.25%
FB240119C003150002022-05-24 10:52AM EDT315.008.850.000.000.00-581,3256.25%
FB240119C003200002022-05-24 3:12PM EDT320.008.470.000.000.00-61,9296.25%
FB240119C003250002022-05-24 1:01PM EDT325.008.100.000.000.00-141,1166.25%
FB240119C003300002022-05-24 3:29PM EDT330.007.530.000.000.00-242,71012.50%
FB240119C003350002022-05-24 3:20PM EDT335.007.000.000.000.00-2777412.50%
FB240119C003400002022-05-24 11:17AM EDT340.006.800.000.000.00-181,01612.50%
FB240119C003450002022-05-20 10:30AM EDT345.008.380.000.000.00-363012.50%
FB240119C003500002022-05-24 3:58PM EDT350.006.240.000.000.00-1225,00712.50%
FB240119C003550002022-05-24 10:15AM EDT355.005.710.000.000.00-130712.50%
FB240119C003600002022-05-24 10:34AM EDT360.005.480.000.000.00-258712.50%
FB240119C003650002022-05-19 9:53AM EDT365.006.420.000.000.00-142612.50%
FB240119C003700002022-05-24 11:56AM EDT370.005.000.000.000.00-17,04112.50%
FB240119C003750002022-05-24 9:45AM EDT375.004.900.000.000.00-972412.50%
FB240119C003800002022-05-24 1:58PM EDT380.004.500.000.000.00-182,02912.50%
FB240119C003850002022-05-18 12:55PM EDT385.005.420.000.000.00-584612.50%
FB240119C003900002022-05-24 2:55PM EDT390.003.800.000.000.00-34,93312.50%
FB240119C003950002022-05-20 11:07AM EDT395.004.550.000.000.00-13,15912.50%
FB240119C004000002022-05-24 3:22PM EDT400.003.480.000.000.00-8523,45712.50%
FB240119C004050002022-05-24 3:22PM EDT405.003.320.000.000.00-21,28912.50%
FB240119C004100002022-05-23 11:40AM EDT410.004.000.000.000.00-31,13312.50%
FB240119C004150002022-05-20 11:24AM EDT415.003.610.000.000.00-217112.50%
FB240119C004200002022-05-24 9:32AM EDT420.002.970.000.000.00-10197412.50%
FB240119C004250002022-05-19 12:55PM EDT425.003.400.000.000.00-115412.50%
FB240119C004300002022-05-24 1:56PM EDT430.002.680.000.000.00-139512.50%
FB240119C004350002022-05-24 1:48PM EDT435.002.430.000.000.00-167912.50%
FB240119C004400002022-05-24 9:53AM EDT440.002.630.000.000.00-116412.50%
FB240119C004450002022-05-24 2:48PM EDT445.002.300.000.000.00-118612.50%
FB240119C004500002022-05-24 3:05PM EDT450.002.160.000.000.00-555,77212.50%
FB240119C004600002022-05-24 3:08PM EDT460.002.000.000.000.00-101,71312.50%
FB240119C004700002022-05-12 1:05PM EDT470.002.990.000.000.00-1521312.50%
FB240119C004800002022-05-24 1:58PM EDT480.001.790.000.000.00-645512.50%
FB240119C004900002022-05-24 1:58PM EDT490.001.640.000.000.00-121712.50%
FB240119C005000002022-05-24 2:36PM EDT500.001.530.000.000.00-156,90912.50%
FB240119C005100002022-05-24 2:47PM EDT510.001.360.000.000.00-128612.50%
FB240119C005200002022-05-19 2:49PM EDT520.001.510.000.000.00-311412.50%
FB240119C005300002022-05-02 9:38AM EDT530.002.760.000.000.00-829712.50%
FB240119C005400002022-05-03 3:58PM EDT540.002.600.000.000.00-16812.50%
FB240119C005500002022-05-24 3:12PM EDT550.001.090.000.000.00-615412.50%
FB240119C005600002022-05-09 10:01AM EDT560.001.200.000.000.00-10033212.50%
FB240119C005700002022-05-19 9:30AM EDT570.001.170.000.000.00-177012.50%
FB240119C005800002022-05-24 1:56PM EDT580.000.890.000.000.00-17112.50%
FB240119C005900002022-05-17 3:56PM EDT590.001.240.000.000.00-219712.50%
FB240119C006000002022-05-24 3:32PM EDT600.000.750.000.000.00-55,19612.50%
FB240119C006500002022-05-24 1:48PM EDT650.000.620.000.000.00-142,66625.00%
FB240119C007000002022-05-24 3:07PM EDT700.000.490.000.000.00-11325,99925.00%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FB240119P000950002022-05-24 11:56AM EDT95.006.850.000.000.00-2530012.50%
FB240119P001000002022-05-24 3:35PM EDT100.007.650.000.000.00-161,23512.50%
FB240119P001050002022-05-11 11:11AM EDT105.007.200.000.000.00-31286.25%
FB240119P001100002022-05-24 1:08PM EDT110.0010.330.000.000.00-42,6256.25%
FB240119P001150002022-05-24 2:51PM EDT115.0011.250.000.000.00-1227006.25%
FB240119P001200002022-05-24 3:59PM EDT120.0012.290.000.000.00-119776.25%
FB240119P001250002022-05-24 3:46PM EDT125.0013.550.000.000.00-4541,7946.25%
FB240119P001300002022-05-24 12:36PM EDT130.0015.800.000.000.00-115026.25%
FB240119P001350002022-05-24 2:32PM EDT135.0016.860.000.000.00-102716.25%
FB240119P001400002022-05-24 3:31PM EDT140.0018.550.000.000.00-221,2133.13%
FB240119P001450002022-05-24 9:51AM EDT145.0020.490.000.000.00-105833.13%
FB240119P001500002022-05-24 3:40PM EDT150.0021.820.000.000.00-371,3053.13%
FB240119P001550002022-05-24 10:56AM EDT155.0025.500.000.000.00-81463.13%
FB240119P001600002022-05-24 3:09PM EDT160.0026.430.000.000.00-408621.56%
FB240119P001650002022-05-18 11:24AM EDT165.0029.600.000.000.00-42441.56%
FB240119P001700002022-05-24 3:57PM EDT170.0030.450.000.000.00-109181.56%
FB240119P001750002022-05-24 3:25PM EDT175.0033.250.000.000.00-2201,2090.78%
FB240119P001800002022-05-24 3:26PM EDT180.0035.800.000.000.00-4372,3670.20%
FB240119P001850002022-05-24 12:21PM EDT185.0038.500.000.000.00-21,0040.00%
FB240119P001900002022-05-24 3:40PM EDT190.0040.380.000.000.00-1572,4140.00%
FB240119P001950002022-05-24 12:48PM EDT195.0044.600.000.000.00-52,1670.00%
FB240119P002000002022-05-24 12:48PM EDT200.0047.600.000.000.00-1072,7180.00%
FB240119P002100002022-05-24 3:39PM EDT210.0052.000.000.000.00-922,2220.00%
FB240119P002200002022-05-24 2:15PM EDT220.0059.220.000.000.00-223,6470.00%
FB240119P002300002022-05-24 1:01PM EDT230.0067.620.000.000.00-321,4730.00%
FB240119P002350002022-05-24 11:25AM EDT235.0071.030.000.000.00-16120.00%
FB240119P002400002022-05-24 2:05PM EDT240.0073.840.000.000.00-54,8200.00%
FB240119P002450002022-05-24 3:33PM EDT245.0077.200.000.000.00-281,6310.00%
FB240119P002500002022-05-24 3:00PM EDT250.0082.030.000.000.00-117,4690.00%
FB240119P002550002022-05-20 11:21AM EDT255.0076.000.000.000.00-23,2040.00%
FB240119P002600002022-05-23 1:54PM EDT260.0078.000.000.000.00-214,5010.00%
FB240119P002650002022-05-24 2:15PM EDT265.0092.900.000.000.00-42,6210.00%
FB240119P002700002022-05-24 2:15PM EDT270.0097.050.000.000.00-51,8120.00%
FB240119P002750002022-05-16 2:59PM EDT275.0084.720.000.000.00-69920.00%
FB240119P002800002022-05-13 1:07PM EDT280.0092.200.000.000.00-13,4430.00%
FB240119P002850002022-05-24 3:14PM EDT285.00110.800.000.000.00-25940.00%
FB240119P002900002022-05-23 9:41AM EDT290.00116.600.000.000.00-11,1550.00%
FB240119P002950002022-05-12 2:42PM EDT295.00114.270.000.000.00-19510.00%
FB240119P003000002022-05-24 1:57PM EDT300.00123.350.000.000.00-234,7530.00%
FB240119P003050002022-05-24 12:22PM EDT305.00128.400.000.000.00-95750.00%
FB240119P003100002022-05-24 11:35AM EDT310.00134.400.000.000.00-114480.00%
FB240119P003150002022-05-24 10:34AM EDT315.00139.500.000.000.00-84450.00%
FB240119P003200002022-05-12 1:32PM EDT320.00144.200.000.000.00-11,4230.00%
FB240119P003250002022-05-23 10:24AM EDT325.00134.000.000.000.00-13860.00%
FB240119P003300002022-05-23 9:39AM EDT330.00139.400.000.000.00-22,5110.00%
FB240119P003350002022-05-23 9:36AM EDT335.00143.800.000.000.00-25840.00%
FB240119P003400002022-05-23 9:35AM EDT340.00162.900.000.000.00-16280.00%
FB240119P003450002022-05-12 2:20PM EDT345.00158.800.000.000.00-292720.00%
FB240119P003500002022-05-24 3:14PM EDT350.00170.880.000.000.00-77370.00%
FB240119P003550002022-04-29 9:45AM EDT355.00148.750.000.000.00-21680.00%
FB240119P003600002022-05-20 2:07PM EDT360.00170.350.000.000.00-422930.00%
FB240119P003650002022-04-27 12:01PM EDT365.00175.500.000.000.00-1470.00%
FB240119P003700002022-05-23 9:35AM EDT370.00176.940.000.000.00-14710.00%
FB240119P003750002022-05-12 3:11PM EDT375.00188.200.000.000.00-11000.00%
FB240119P003800002022-05-13 3:09PM EDT380.00182.800.000.000.00-16480.00%
FB240119P003850002022-03-28 10:49AM EDT385.00164.80206.70210.100.00-17444.41%
FB240119P003900002022-05-09 2:36PM EDT390.00193.600.000.000.00-11260.00%
FB240119P003950002022-04-27 2:15PM EDT395.00224.850.000.000.00-1920.00%
FB240119P004000002022-05-24 3:05PM EDT400.00220.060.000.000.00-3850.00%
FB240119P004050002022-04-20 9:41AM EDT405.00195.930.000.000.00-2850.00%
FB240119P004100002022-05-20 2:07PM EDT410.00219.750.000.000.00-1430.00%
FB240119P004150002022-04-21 12:23PM EDT415.00225.75220.45222.150.00-200.00%
FB240119P004200002022-04-28 2:03PM EDT420.00213.070.000.000.00-200.00%
FB240119P004250002022-05-10 2:05PM EDT425.00223.550.000.000.00-100.00%
FB240119P004300002022-01-24 11:08AM EDT430.00150.75231.40233.500.00-24330.00%
FB240119P004350002022-02-14 1:55PM EDT435.00217.80229.50234.000.00-4320.00%
FB240119P004400002022-02-08 2:05PM EDT440.00221.90243.35247.300.00-6360.00%
FB240119P004450002022-03-31 1:49PM EDT445.00220.40243.15245.850.00-470.00%
FB240119P004500002022-05-24 3:05PM EDT450.00270.280.000.000.00-320.00%
FB240119P004600002022-02-03 10:59AM EDT460.00221.56257.50262.500.00-1110.00%
FB240119P004700002022-01-28 4:20PM EDT470.00180.35256.50261.400.00-110.00%
FB240119P004800002022-04-27 1:01PM EDT480.00309.300.000.000.00-100.00%
FB240119P004900002022-05-24 1:34PM EDT490.00311.030.000.000.00-100.00%
FB240119P005000002022-05-24 3:14PM EDT500.00320.260.000.000.00-610.00%
FB240119P005100002022-05-05 1:05PM EDT510.00299.770.000.000.00-200.00%
FB240119P005200002022-03-14 3:04PM EDT520.00330.300.000.000.00-300.00%
FB240119P005300002022-02-04 11:21AM EDT530.00297.16327.50332.500.00-12200.00%
FB240119P005400002022-02-04 11:21AM EDT540.00307.14337.50342.500.00-12200.00%
FB240119P005500002022-04-28 2:03PM EDT550.00342.770.000.000.00-200.00%
FB240119P005600002022-04-01 12:29PM EDT560.00335.55357.95360.850.00-200.00%
FB240119P005800002022-01-27 4:53PM EDT580.00285.75367.00371.950.00--00.00%
FB240119P005900002022-05-05 3:16PM EDT590.00383.600.000.000.00-100.00%
FB240119P006000002022-05-20 2:29PM EDT600.00409.820.000.000.00-800.00%
FB240119P006500002022-05-18 2:00PM EDT650.00455.920.000.000.00-14900.00%
FB240119P007000002022-05-23 3:39PM EDT700.00504.250.000.000.00-100.00%