Meta Platforms, Inc. (FB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara27 de maio de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220527C00100000 | 2022-05-23 11:15AM EDT | 100.00 | 96.05 | 96.05 | 96.50 | -0.05 | -0.05% | 4 | 5 | 243.75% |
| FB220527C00110000 | 2022-05-23 12:36PM EDT | 110.00 | 85.74 | 86.05 | 86.50 | -6.06 | -6.60% | 3 | 3 | 210.94% |
| FB220527C00120000 | 2022-04-28 9:31AM EDT | 120.00 | 74.45 | 76.10 | 76.50 | +3.70 | +5.23% | 3 | 7 | 191.41% |
| FB220527C00130000 | 2022-05-23 9:54AM EDT | 130.00 | 64.80 | 66.10 | 66.50 | +4.40 | +7.28% | 9 | 4 | 162.50% |
| FB220527C00135000 | 2022-05-23 1:05PM EDT | 135.00 | 59.26 | 61.10 | 61.50 | +2.71 | +4.79% | 5 | 9 | 149.22% |
| FB220527C00140000 | 2022-05-23 1:05PM EDT | 140.00 | 54.24 | 56.10 | 56.50 | -5.26 | -8.84% | 5 | 11 | 135.94% |
| FB220527C00145000 | 2022-05-18 3:14PM EDT | 145.00 | 48.10 | 51.10 | 51.50 | 0.00 | - | 1 | 5 | 123.44% |
| FB220527C00150000 | 2022-05-23 12:09PM EDT | 150.00 | 46.82 | 46.10 | 46.55 | +3.67 | +8.51% | 1 | 9 | 115.43% |
| FB220527C00155000 | 2022-05-23 12:36PM EDT | 155.00 | 40.81 | 41.10 | 41.55 | -4.39 | -9.71% | 1 | 9 | 102.93% |
| FB220527C00160000 | 2022-05-23 3:57PM EDT | 160.00 | 36.15 | 36.10 | 36.50 | +2.90 | +8.72% | 521 | 110 | 87.11% |
| FB220527C00165000 | 2022-05-20 3:42PM EDT | 165.00 | 28.42 | 31.15 | 31.60 | 0.00 | - | 5 | 31 | 83.98% |
| FB220527C00167500 | 2022-05-18 3:22PM EDT | 167.50 | 26.20 | 28.70 | 29.10 | 0.00 | - | - | 1 | 79.88% |
| FB220527C00170000 | 2022-05-23 3:53PM EDT | 170.00 | 26.25 | 26.20 | 26.65 | +3.00 | +12.90% | 17 | 35 | 75.29% |
| FB220527C00172500 | 2022-05-20 3:03PM EDT | 172.50 | 18.78 | 23.70 | 24.15 | 0.00 | - | 18 | 20 | 68.85% |
| FB220527C00175000 | 2022-05-20 3:11PM EDT | 175.00 | 16.35 | 21.35 | 21.75 | 0.00 | - | 54 | 234 | 68.95% |
| FB220527C00177500 | 2022-05-23 9:54AM EDT | 177.50 | 17.15 | 18.95 | 19.35 | +2.55 | +17.47% | 2 | 62 | 65.92% |
| FB220527C00180000 | 2022-05-23 2:17PM EDT | 180.00 | 16.33 | 16.65 | 17.00 | +1.92 | +13.32% | 96 | 235 | 64.21% |
| FB220527C00182500 | 2022-05-23 3:55PM EDT | 182.50 | 14.20 | 14.35 | 14.75 | +1.90 | +15.45% | 58 | 65 | 62.16% |
| FB220527C00185000 | 2022-05-23 3:59PM EDT | 185.00 | 12.30 | 12.20 | 12.55 | +1.50 | +13.89% | 209 | 350 | 60.50% |
| FB220527C00187500 | 2022-05-23 3:34PM EDT | 187.50 | 9.82 | 10.15 | 10.50 | +0.97 | +10.96% | 217 | 119 | 59.08% |
| FB220527C00190000 | 2022-05-23 3:59PM EDT | 190.00 | 8.40 | 8.30 | 8.55 | +1.21 | +16.83% | 1,165 | 947 | 57.81% |
| FB220527C00192500 | 2022-05-23 3:58PM EDT | 192.50 | 6.63 | 6.55 | 6.80 | +0.83 | +14.31% | 2,031 | 822 | 56.30% |
| FB220527C00195000 | 2022-05-23 3:59PM EDT | 195.00 | 5.20 | 5.05 | 5.20 | +0.68 | +15.04% | 15,430 | 2,316 | 54.88% |
| FB220527C00197500 | 2022-05-23 3:59PM EDT | 197.50 | 3.80 | 3.70 | 3.90 | +0.47 | +14.11% | 5,387 | 1,400 | 53.59% |
| FB220527C00200000 | 2022-05-23 3:59PM EDT | 200.00 | 2.72 | 2.67 | 2.74 | +0.25 | +10.12% | 19,027 | 4,103 | 52.37% |
| FB220527C00202500 | 2022-05-23 3:59PM EDT | 202.50 | 1.87 | 1.79 | 1.88 | +0.07 | +3.89% | 2,525 | 1,006 | 51.12% |
| FB220527C00205000 | 2022-05-23 3:59PM EDT | 205.00 | 1.22 | 1.18 | 1.23 | -0.02 | -1.61% | 12,288 | 2,750 | 50.34% |
| FB220527C00207500 | 2022-05-23 3:59PM EDT | 207.50 | 0.79 | 0.75 | 0.79 | -0.08 | -9.20% | 3,980 | 1,555 | 50.34% |
| FB220527C00210000 | 2022-05-23 3:59PM EDT | 210.00 | 0.49 | 0.46 | 0.49 | -0.13 | -20.97% | 23,640 | 9,078 | 50.05% |
| FB220527C00212500 | 2022-05-23 3:59PM EDT | 212.50 | 0.29 | 0.29 | 0.30 | -0.11 | -27.50% | 1,308 | 940 | 50.10% |
| FB220527C00215000 | 2022-05-23 3:58PM EDT | 215.00 | 0.18 | 0.14 | 0.20 | -0.09 | -33.33% | 3,646 | 1,617 | 51.27% |
| FB220527C00217500 | 2022-05-23 3:58PM EDT | 217.50 | 0.11 | 0.09 | 0.12 | -0.08 | -42.11% | 5,718 | 931 | 50.39% |
| FB220527C00220000 | 2022-05-23 3:52PM EDT | 220.00 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 5,208 | 2,758 | 51.76% |
| FB220527C00222500 | 2022-05-23 3:54PM EDT | 222.50 | 0.06 | 0.02 | 0.07 | -0.03 | -33.33% | 2,207 | 442 | 52.73% |
| FB220527C00225000 | 2022-05-23 3:46PM EDT | 225.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 485 | 1,536 | 55.08% |
| FB220527C00227500 | 2022-05-23 3:56PM EDT | 227.50 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 144 | 73 | 55.08% |
| FB220527C00230000 | 2022-05-23 3:27PM EDT | 230.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 613 | 1,403 | 58.59% |
| FB220527C00235000 | 2022-05-23 3:32PM EDT | 235.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 69 | 762 | 64.06% |
| FB220527C00240000 | 2022-05-23 3:37PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 35 | 778 | 62.50% |
| FB220527C00245000 | 2022-05-23 11:54AM EDT | 245.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 326 | 440 | 73.44% |
| FB220527C00250000 | 2022-05-23 1:06PM EDT | 250.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 621 | 938 | 79.69% |
| FB220527C00255000 | 2022-05-20 1:09PM EDT | 255.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 457 | 85.94% |
| FB220527C00260000 | 2022-05-23 1:03PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 871 | 90.63% |
| FB220527C00265000 | 2022-05-23 1:02PM EDT | 265.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 438 | 96.88% |
| FB220527C00270000 | 2022-05-18 9:41AM EDT | 270.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 505 | 101.56% |
| FB220527C00275000 | 2022-05-20 12:34PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 370 | 107.81% |
| FB220527C00280000 | 2022-05-23 11:55AM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 196 | 112.50% |
| FB220527C00285000 | 2022-05-17 12:24PM EDT | 285.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 48 | 117.19% |
| FB220527C00290000 | 2022-05-20 3:02PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 191 | 677 | 115.63% |
| FB220527C00295000 | 2022-05-16 10:51AM EDT | 295.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 83 | 128.13% |
| FB220527C00300000 | 2022-05-17 9:37AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 178 | 125.00% |
| FB220527C00305000 | 2022-05-11 9:46AM EDT | 305.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 68 | 180 | 137.50% |
| FB220527C00310000 | 2022-05-04 10:03AM EDT | 310.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 60 | 22 | 140.63% |
| FB220527C00320000 | 2022-05-03 12:53PM EDT | 320.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 41 | 44 | 150.00% |
| FB220527C00330000 | 2022-05-06 2:31PM EDT | 330.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 200 | 207 | 150.00% |
| FB220527C00340000 | 2022-05-09 12:50PM EDT | 340.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 23 | 165.63% |
| FB220527C00350000 | 2022-05-05 11:11AM EDT | 350.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 62 | 62 | 165.63% |
| FB220527C00360000 | 2022-05-16 1:00PM EDT | 360.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 105 | 181.25% |
| FB220527C00370000 | 2022-05-02 11:57AM EDT | 370.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 34 | 190.63% |
| FB220527C00380000 | 2022-04-26 12:40PM EDT | 380.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 196.88% |
| FB220527C00390000 | 2022-05-23 2:32PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 12 | 193.75% |
Opções de vendapara27 de maio de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220527P00100000 | 2022-05-23 2:37PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,023 | 196.88% |
| FB220527P00110000 | 2022-05-23 10:49AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 187 | 175.00% |
| FB220527P00120000 | 2022-05-23 1:44PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 647 | 150.00% |
| FB220527P00125000 | 2022-05-20 3:29PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 342 | 137.50% |
| FB220527P00130000 | 2022-05-23 12:51PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 34 | 909 | 132.81% |
| FB220527P00135000 | 2022-05-23 3:50PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 415 | 1,034 | 121.88% |
| FB220527P00140000 | 2022-05-23 3:54PM EDT | 140.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 819 | 606 | 115.63% |
| FB220527P00145000 | 2022-05-23 3:54PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 707 | 2,015 | 100.00% |
| FB220527P00150000 | 2022-05-23 3:30PM EDT | 150.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 581 | 1,954 | 96.09% |
| FB220527P00155000 | 2022-05-23 3:38PM EDT | 155.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 217 | 1,362 | 89.06% |
| FB220527P00157500 | 2022-05-23 3:43PM EDT | 157.50 | 0.05 | 0.03 | 0.07 | -0.05 | -50.00% | 638 | 59 | 89.06% |
| FB220527P00160000 | 2022-05-23 2:31PM EDT | 160.00 | 0.06 | 0.05 | 0.09 | -0.07 | -53.85% | 958 | 3,562 | 87.11% |
| FB220527P00162500 | 2022-05-23 3:22PM EDT | 162.50 | 0.08 | 0.04 | 0.10 | -0.08 | -50.00% | 325 | 44 | 81.25% |
| FB220527P00165000 | 2022-05-23 3:59PM EDT | 165.00 | 0.09 | 0.05 | 0.11 | -0.13 | -59.09% | 420 | 985 | 76.76% |
| FB220527P00167500 | 2022-05-23 3:56PM EDT | 167.50 | 0.12 | 0.08 | 0.15 | -0.19 | -61.29% | 339 | 653 | 75.00% |
| FB220527P00170000 | 2022-05-23 3:56PM EDT | 170.00 | 0.15 | 0.15 | 0.18 | -0.22 | -59.46% | 1,387 | 2,410 | 73.05% |
| FB220527P00172500 | 2022-05-23 3:59PM EDT | 172.50 | 0.20 | 0.16 | 0.24 | -0.28 | -58.33% | 741 | 1,648 | 69.14% |
| FB220527P00175000 | 2022-05-23 3:59PM EDT | 175.00 | 0.29 | 0.28 | 0.31 | -0.38 | -56.72% | 2,980 | 3,032 | 67.77% |
| FB220527P00177500 | 2022-05-23 3:59PM EDT | 177.50 | 0.41 | 0.38 | 0.43 | -0.53 | -56.38% | 1,906 | 2,688 | 65.43% |
| FB220527P00180000 | 2022-05-23 3:59PM EDT | 180.00 | 0.57 | 0.55 | 0.60 | -0.66 | -53.66% | 3,187 | 2,531 | 63.67% |
| FB220527P00182500 | 2022-05-23 3:59PM EDT | 182.50 | 0.81 | 0.74 | 0.83 | -0.86 | -51.50% | 2,057 | 738 | 61.33% |
| FB220527P00185000 | 2022-05-23 3:59PM EDT | 185.00 | 1.14 | 1.06 | 1.18 | -1.05 | -47.95% | 12,287 | 3,016 | 60.01% |
| FB220527P00187500 | 2022-05-23 3:58PM EDT | 187.50 | 1.60 | 1.51 | 1.63 | -1.27 | -44.25% | 2,197 | 1,284 | 58.69% |
| FB220527P00190000 | 2022-05-23 3:59PM EDT | 190.00 | 2.15 | 2.10 | 2.20 | -1.56 | -42.05% | 6,717 | 3,269 | 57.18% |
| FB220527P00192500 | 2022-05-23 3:59PM EDT | 192.50 | 2.96 | 2.88 | 2.99 | -1.64 | -35.65% | 4,408 | 1,158 | 56.18% |
| FB220527P00195000 | 2022-05-23 3:59PM EDT | 195.00 | 3.85 | 3.75 | 3.95 | -2.21 | -36.47% | 6,866 | 1,654 | 54.32% |
| FB220527P00197500 | 2022-05-23 3:59PM EDT | 197.50 | 5.07 | 4.90 | 5.15 | -2.33 | -31.49% | 1,184 | 1,270 | 53.05% |
| FB220527P00200000 | 2022-05-23 3:55PM EDT | 200.00 | 6.60 | 6.30 | 6.60 | -2.54 | -27.79% | 436 | 1,328 | 52.05% |
| FB220527P00202500 | 2022-05-23 3:58PM EDT | 202.50 | 8.25 | 7.95 | 8.25 | -2.75 | -25.00% | 23 | 584 | 51.05% |
| FB220527P00205000 | 2022-05-23 3:55PM EDT | 205.00 | 10.27 | 9.75 | 10.10 | -2.88 | -21.90% | 49 | 870 | 52.42% |
| FB220527P00207500 | 2022-05-23 3:59PM EDT | 207.50 | 12.10 | 11.80 | 12.20 | -3.45 | -22.19% | 18 | 250 | 53.17% |
| FB220527P00210000 | 2022-05-23 3:27PM EDT | 210.00 | 15.35 | 14.05 | 14.40 | -2.15 | -12.29% | 129 | 613 | 53.66% |
| FB220527P00212500 | 2022-05-20 3:42PM EDT | 212.50 | 19.30 | 16.35 | 16.75 | 0.00 | - | 45 | 86 | 56.01% |
| FB220527P00215000 | 2022-05-23 1:56PM EDT | 215.00 | 20.71 | 18.75 | 19.10 | -3.59 | -14.77% | 14 | 285 | 56.84% |
| FB220527P00217500 | 2022-05-20 10:29AM EDT | 217.50 | 20.44 | 21.15 | 21.55 | 0.00 | - | 25 | 20 | 60.25% |
| FB220527P00220000 | 2022-05-23 1:55PM EDT | 220.00 | 25.69 | 23.60 | 24.00 | -1.06 | -3.96% | 21 | 288 | 62.99% |
| FB220527P00222500 | 2022-05-19 1:06PM EDT | 222.50 | 29.38 | 26.05 | 26.50 | 0.00 | - | - | 8 | 67.97% |
| FB220527P00225000 | 2022-05-23 2:44PM EDT | 225.00 | 29.50 | 28.60 | 28.95 | -2.80 | -8.67% | 67 | 126 | 69.73% |
| FB220527P00227500 | 2022-05-20 12:10PM EDT | 227.50 | 36.20 | 31.05 | 31.50 | 0.00 | - | 22 | 24 | 77.44% |
| FB220527P00230000 | 2022-05-23 2:44PM EDT | 230.00 | 34.51 | 33.55 | 33.95 | -3.09 | -8.22% | 704 | 60 | 78.71% |
| FB220527P00235000 | 2022-05-23 11:48AM EDT | 235.00 | 39.38 | 38.55 | 38.95 | +1.38 | +3.63% | 3 | 19 | 87.40% |
| FB220527P00240000 | 2022-05-23 12:11PM EDT | 240.00 | 43.20 | 43.55 | 43.95 | +2.04 | +4.96% | 1 | 3 | 95.70% |
| FB220527P00245000 | 2022-05-18 2:39PM EDT | 245.00 | 51.45 | 48.55 | 48.95 | 0.00 | - | 1 | 0 | 103.81% |
| FB220527P00250000 | 2022-05-20 12:49PM EDT | 250.00 | 58.75 | 53.55 | 53.95 | 0.00 | - | 1 | 0 | 111.62% |
| FB220527P00255000 | 2022-05-16 3:23PM EDT | 255.00 | 53.85 | 58.55 | 58.95 | 0.00 | - | 1 | 0 | 119.14% |
| FB220527P00260000 | 2022-05-19 11:06AM EDT | 260.00 | 68.00 | 63.55 | 64.05 | 0.00 | - | 1 | 1 | 101.56% |
| FB220527P00265000 | 2022-05-13 3:12PM EDT | 265.00 | 66.85 | 68.55 | 69.00 | 0.00 | - | 11 | 0 | 90.63% |
| FB220527P00270000 | 2022-05-20 3:36PM EDT | 270.00 | 77.33 | 73.55 | 74.00 | 0.00 | - | 100 | 1 | 96.88% |
| FB220527P00275000 | 2022-05-20 3:36PM EDT | 275.00 | 82.19 | 78.55 | 78.95 | 0.00 | - | 100 | 0 | 147.27% |
| FB220527P00280000 | 2022-05-04 2:55PM EDT | 280.00 | 60.25 | 83.55 | 83.95 | 0.00 | - | 1 | 0 | 153.91% |
| FB220527P00285000 | 2022-05-11 10:25AM EDT | 285.00 | 86.70 | 88.55 | 88.95 | 0.00 | - | 2 | 0 | 160.16% |
| FB220527P00290000 | 2022-05-11 10:07AM EDT | 290.00 | 92.45 | 93.55 | 93.95 | 0.00 | - | 1 | 0 | 166.41% |
| FB220527P00295000 | 2022-05-02 10:41AM EDT | 295.00 | 85.50 | 98.55 | 98.95 | 0.00 | - | 1 | 0 | 172.66% |
| FB220527P00300000 | 2022-05-04 12:17PM EDT | 300.00 | 90.65 | 103.55 | 103.95 | 0.00 | - | 1 | 0 | 178.52% |
| FB220527P00305000 | 2022-05-03 11:02AM EDT | 305.00 | 95.80 | 108.55 | 108.95 | 0.00 | - | 1 | 0 | 184.38% |
| FB220527P00310000 | 2022-05-19 3:43PM EDT | 310.00 | 118.35 | 113.55 | 113.95 | 0.00 | - | 1 | 0 | 190.23% |
| FB220527P00320000 | 2022-05-23 10:01AM EDT | 320.00 | 125.10 | 123.55 | 123.95 | -5.05 | -3.88% | 2 | 0 | 201.17% |
| FB220527P00340000 | 2022-05-05 10:37AM EDT | 340.00 | 130.00 | 143.55 | 143.95 | 0.00 | - | - | 0 | 221.88% |
| FB220527P00350000 | 2022-05-16 11:04AM EDT | 350.00 | 150.65 | 153.55 | 153.95 | 0.00 | - | 1 | 0 | 231.84% |
| FB220527P00360000 | 2022-05-23 9:49AM EDT | 360.00 | 168.15 | 163.55 | 163.95 | +1.67 | +1.00% | 2 | 0 | 241.41% |
| FB220527P00370000 | 2022-05-17 3:47PM EDT | 370.00 | 168.45 | 173.55 | 173.95 | 0.00 | - | - | 0 | 250.39% |
| FB220527P00390000 | 2022-05-16 2:43PM EDT | 390.00 | 186.15 | 193.55 | 193.95 | 0.00 | - | - | 0 | 267.97% |
© 2022 Yahoo. Todos os direitos reservados.
