Mercado fechado

Meta Platforms, Inc. (FB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
304,00-6,39 (-2,06%)
A partir de 02:39PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FB211203C002100002021-12-03 10:16AM EST210.0096.3594.1094.50-1.65-1.68%421339.45%
FB211203C002200002021-12-03 11:56AM EST220.0080.9085.0085.35-24.90-23.53%121383.98%
FB211203C002250002021-11-30 2:50PM EST225.00101.5078.9079.500.00-46266.99%
FB211203C002300002021-11-29 3:50PM EST230.0079.2074.1575.100.00-27300.00%
FB211203C002350002021-11-30 10:49AM EST235.0095.8070.0570.700.00-12329.98%
FB211203C002400002021-12-02 10:18AM EST240.0070.0064.1565.250.00-221266.99%
FB211203C002450002021-12-03 12:07PM EST245.0055.5558.9059.45-25.35-31.33%410195.70%
FB211203C002500002021-12-03 12:07PM EST250.0050.5554.1054.90-11.45-18.47%38213.97%
FB211203C002550002021-12-02 10:30AM EST255.0055.7049.1549.500.00-18181.05%
FB211203C002600002021-12-02 11:54AM EST260.0049.0543.9544.700.00-19164.26%
FB211203C002650002021-12-02 2:52PM EST265.0046.2138.9039.45+1.91+4.31%113132.81%
FB211203C002700002021-12-02 2:29PM EST270.0040.0034.3034.550.00-531137.50%
FB211203C002750002021-12-03 2:13PM EST275.0029.9529.1529.35-5.05-14.43%212108.40%
FB211203C002800002021-12-03 2:05PM EST280.0025.0524.2024.45-5.85-18.93%84296.97%
FB211203C002850002021-12-03 2:24PM EST285.0020.4520.0020.20-5.55-21.35%4348109.62%
FB211203C002900002021-12-03 2:24PM EST290.0015.5515.0015.20-5.45-25.95%1419588.38%
FB211203C002950002021-12-03 2:13PM EST295.009.9010.1510.35-5.85-37.14%31140269.56%
FB211203C003000002021-12-03 2:24PM EST300.005.505.105.30-5.41-49.59%7,3902,88245.51%
FB211203C003050002021-12-03 2:24PM EST305.001.441.381.43-4.61-76.20%21,64575429.71%
FB211203C003100002021-12-03 2:24PM EST310.000.080.060.05-2.97-97.38%28,7332,72420.90%
FB211203C003125002021-12-03 2:20PM EST312.500.010.010.02-1.99-99.50%8,9853,03524.22%
FB211203C003150002021-12-03 2:24PM EST315.000.010.000.01-1.09-99.09%17,1106,04127.34%
FB211203C003175002021-12-03 2:20PM EST317.500.010.010.02-0.62-98.41%4,3213,51235.94%
FB211203C003200002021-12-03 2:18PM EST320.000.010.000.01-0.35-97.22%7,2095,59838.28%
FB211203C003225002021-12-03 2:09PM EST322.500.010.000.01-0.21-95.45%1,9053,34142.97%
FB211203C003250002021-12-03 2:10PM EST325.000.010.000.01-0.12-92.31%2,2068,55748.44%
FB211203C003275002021-12-03 2:16PM EST327.500.010.000.01-0.08-88.89%3702,21050.00%
FB211203C003300002021-12-03 1:48PM EST330.000.010.000.01-0.05-83.33%2,12610,99854.69%
FB211203C003325002021-12-03 12:34PM EST332.500.010.000.01-0.03-75.00%4492,67059.38%
FB211203C003350002021-12-03 2:13PM EST335.000.010.000.01-0.02-66.67%8375,12762.50%
FB211203C003375002021-12-03 12:18PM EST337.500.010.000.01-0.01-50.00%2962,60067.19%
FB211203C003400002021-12-03 2:19PM EST340.000.010.000.01-0.01-50.00%2626,55471.88%
FB211203C003425002021-12-03 1:38PM EST342.500.010.000.01-0.01-50.00%512,92275.00%
FB211203C003450002021-12-03 2:23PM EST345.000.010.000.010.00-714,45381.25%
FB211203C003475002021-12-03 1:31PM EST347.500.010.000.01-0.01-50.00%4907,17484.38%
FB211203C003500002021-12-03 2:22PM EST350.000.010.000.01-0.01-50.00%68312,81087.50%
FB211203C003525002021-12-03 2:23PM EST352.500.010.000.010.00-1844,38393.75%
FB211203C003550002021-12-03 1:57PM EST355.000.010.000.010.00-1975,24196.88%
FB211203C003575002021-12-03 1:31PM EST357.500.010.000.010.00-522,205100.00%
FB211203C003600002021-12-03 2:18PM EST360.000.010.000.010.00-687,792103.13%
FB211203C003650002021-12-03 1:56PM EST365.000.010.000.010.00-452,589112.50%
FB211203C003700002021-12-03 2:12PM EST370.000.010.000.010.00-905,024118.75%
FB211203C003750002021-12-03 1:56PM EST375.000.010.000.010.00-514,156128.13%
FB211203C003800002021-12-03 1:57PM EST380.000.010.000.010.00-6164,549134.38%
FB211203C003850002021-12-03 1:44PM EST385.000.010.000.010.00-151,150143.75%
FB211203C003900002021-12-03 12:51PM EST390.000.010.000.01-0.01-50.00%71,298150.00%
FB211203C003950002021-12-03 12:36PM EST395.000.010.000.010.00-2353156.25%
FB211203C004000002021-12-03 12:15PM EST400.000.010.000.010.00-61,822162.50%
FB211203C004050002021-12-03 11:21AM EST405.000.010.000.010.00-4465168.75%
FB211203C004100002021-12-03 10:24AM EST410.000.010.000.01-0.01-50.00%1394175.00%
FB211203C004150002021-12-02 9:30AM EST415.000.010.000.010.00-1330181.25%
FB211203C004200002021-12-02 9:35AM EST420.000.010.000.010.00-10818187.50%
FB211203C004250002021-11-29 1:34PM EST425.000.010.000.010.00-20860193.75%
FB211203C004300002021-11-30 9:54AM EST430.000.010.000.010.00-1424200.00%
FB211203C004350002021-11-29 9:48AM EST435.000.010.000.010.00-5610206.25%
FB211203C004400002021-11-29 1:03PM EST440.000.010.000.010.00-76155212.50%
FB211203C004450002021-11-29 11:41AM EST445.000.010.000.010.00-21137218.75%
FB211203C004500002021-11-23 3:46PM EST450.000.010.000.010.00-2653225.00%
FB211203C004550002021-11-29 9:46AM EST455.000.010.000.010.00-1505231.25%
FB211203C004600002021-11-30 12:18PM EST460.000.010.000.010.00-5117237.50%
FB211203C004650002021-11-26 12:42PM EST465.000.010.000.010.00-31926243.75%
FB211203C004700002021-11-30 3:33PM EST470.000.010.000.010.00-101,266250.00%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FB211203P002100002021-12-01 1:45PM EST210.000.010.000.010.00-10153218.75%
FB211203P002150002021-11-23 1:28PM EST215.000.010.000.010.00-1010206.25%
FB211203P002200002021-11-22 11:37AM EST220.000.020.000.010.00-24193.75%
FB211203P002250002021-12-02 9:51AM EST225.000.010.000.010.00-139181.25%
FB211203P002300002021-12-02 11:55AM EST230.000.010.000.010.00-1277168.75%
FB211203P002350002021-12-02 9:30AM EST235.000.030.000.010.00-1363156.25%
FB211203P002400002021-12-02 9:45AM EST240.000.020.000.010.00-4281143.75%
FB211203P002450002021-12-02 2:40PM EST245.000.010.000.010.00-27247131.25%
FB211203P002500002021-12-02 12:40PM EST250.000.020.000.010.00-214475121.88%
FB211203P002550002021-12-03 10:11AM EST255.000.010.000.010.00-3316109.38%
FB211203P002600002021-12-03 12:41PM EST260.000.010.000.01-0.06-85.71%387196.88%
FB211203P002650002021-12-03 9:52AM EST265.000.010.000.01-0.04-80.00%1012,11887.50%
FB211203P002700002021-12-03 1:14PM EST270.000.010.000.01-0.03-75.00%5178976.56%
FB211203P002750002021-12-03 1:24PM EST275.000.010.010.02-0.03-75.00%1691,02073.44%
FB211203P002800002021-12-03 1:59PM EST280.000.010.010.02-0.05-83.33%5882,26960.94%
FB211203P002850002021-12-03 2:23PM EST285.000.020.010.02-0.09-81.82%1,2431,33050.78%
FB211203P002900002021-12-03 2:23PM EST290.000.020.020.03-0.17-89.47%4,3962,14540.63%
FB211203P002950002021-12-03 2:24PM EST295.000.050.060.07-0.22-81.48%4,8992,11731.84%
FB211203P003000002021-12-03 2:23PM EST300.000.200.170.19-0.34-62.96%27,5763,79821.19%
FB211203P003050002021-12-03 2:24PM EST305.001.231.321.40-0.04-3.15%22,9983,95912.60%
FB211203P003100002021-12-03 2:24PM EST310.004.504.805.00+1.82+67.91%8,7598,3220.00%
FB211203P003125002021-12-03 2:24PM EST312.507.107.207.40+2.95+71.08%1,6521,5550.00%
FB211203P003150002021-12-03 2:23PM EST315.0010.3210.6510.85+4.72+84.29%1,2522,8210.00%
FB211203P003175002021-12-03 2:18PM EST317.5012.9213.1513.35+5.07+64.59%2931,5320.00%
FB211203P003200002021-12-03 2:24PM EST320.0014.5014.7014.90+4.35+42.86%1,2233,8780.00%
FB211203P003225002021-12-03 2:22PM EST322.5018.2617.1017.25+5.56+43.78%4411,5440.00%
FB211203P003250002021-12-03 2:22PM EST325.0020.5620.1520.35+5.66+37.99%5713,2600.00%
FB211203P003275002021-12-03 2:17PM EST327.5022.8522.5023.05+5.35+30.57%7851,6420.00%
FB211203P003300002021-12-03 2:24PM EST330.0024.7625.1525.50+4.61+22.88%6462,2000.00%
FB211203P003325002021-12-03 1:41PM EST332.5028.5427.6528.20+6.14+27.41%2561,0240.00%
FB211203P003350002021-12-03 2:20PM EST335.0030.8530.6031.10+6.02+24.24%3702,09088.48%
FB211203P003375002021-12-03 2:20PM EST337.5033.7131.9532.55+6.29+22.94%1537130.00%
FB211203P003400002021-12-03 2:22PM EST340.0035.9535.5536.05+6.13+20.56%5261,88290.63%
FB211203P003425002021-12-03 2:11PM EST342.5037.9437.5538.30+5.93+18.53%465400.00%
FB211203P003450002021-12-03 2:11PM EST345.0040.6340.2540.75+5.65+16.15%6001,5360.00%
FB211203P003475002021-12-03 1:59PM EST347.5043.0843.0543.65+6.61+18.12%30450123.44%
FB211203P003500002021-12-03 2:11PM EST350.0045.5345.1545.90+6.56+16.83%383540.00%
FB211203P003525002021-12-03 10:18AM EST352.5045.3847.4048.30+3.88+9.35%111770.00%
FB211203P003550002021-12-03 2:21PM EST355.0051.2849.2050.90+6.29+13.98%462560.00%
FB211203P003575002021-12-01 3:48PM EST357.5044.4252.4053.350.00-5360.00%
FB211203P003600002021-12-03 2:06PM EST360.0055.0855.6056.05+6.03+12.29%1134129.69%
FB211203P003650002021-12-01 1:57PM EST365.0047.9058.4561.150.00-412160.55%
FB211203P003700002021-12-02 3:51PM EST370.0060.0064.9065.850.00-1310.00%
FB211203P003750002021-12-01 2:42PM EST375.0057.6069.9570.850.00-810.00%
FB211203P003800002021-12-02 2:52PM EST380.0070.7575.1075.900.00-300.00%
FB211203P003850002021-12-02 10:31AM EST385.0075.1079.7080.850.00-10100.00%
FB211203P003900002021-11-30 9:54AM EST390.0063.5584.1584.950.00-600.00%
FB211203P003950002021-11-29 10:29AM EST395.0057.8389.1590.850.00-100.00%
FB211203P004000002021-12-02 2:06PM EST400.0090.4594.2095.850.00-400.00%
FB211203P004050002021-12-02 10:37AM EST405.0096.95100.20100.850.00-100.00%
FB211203P004100002021-11-29 12:49PM EST410.0072.05105.00105.900.00-400.00%
FB211203P004150002021-11-23 10:49AM EST415.0078.95109.20110.800.00-600.00%
FB211203P004200002021-12-02 2:52PM EST420.00110.75114.30115.800.00-110.00%
FB211203P004250002021-11-23 11:39AM EST425.0088.85120.35121.150.00-10269.14%
FB211203P004350002021-12-03 10:16AM EST435.00128.74128.75131.00+31.69+32.65%100.00%
FB211203P004450002021-12-02 10:18AM EST445.00134.82139.65140.800.00-100.00%
FB211203P004550002021-12-03 9:35AM EST455.00142.75150.20151.00+0.40+0.28%200.00%
FB211203P004650002021-12-02 3:04PM EST465.00154.70160.10160.050.00-500.00%
FB211203P004700002021-12-02 3:04PM EST470.00158.20165.70166.10-1.50-0.94%12321.88%