Mercado abrirá em 9 h 39 min

Meta Platforms, Inc. (FB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
196,23+2,69 (+1,39%)
No fechamento: 04:00PM EDT
182,33 -13,90 (-7,08%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara27 de maio de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FB220527C001000002022-05-23 11:15AM EDT100.0096.0596.0596.50-0.05-0.05%45243.75%
FB220527C001100002022-05-23 12:36PM EDT110.0085.7486.0586.50-6.06-6.60%33210.94%
FB220527C001200002022-04-28 9:31AM EDT120.0074.4576.1076.50+3.70+5.23%37191.41%
FB220527C001300002022-05-23 9:54AM EDT130.0064.8066.1066.50+4.40+7.28%94162.50%
FB220527C001350002022-05-23 1:05PM EDT135.0059.2661.1061.50+2.71+4.79%59149.22%
FB220527C001400002022-05-23 1:05PM EDT140.0054.2456.1056.50-5.26-8.84%511135.94%
FB220527C001450002022-05-18 3:14PM EDT145.0048.1051.1051.500.00-15123.44%
FB220527C001500002022-05-23 12:09PM EDT150.0046.8246.1046.55+3.67+8.51%19115.43%
FB220527C001550002022-05-23 12:36PM EDT155.0040.8141.1041.55-4.39-9.71%19102.93%
FB220527C001600002022-05-23 3:57PM EDT160.0036.1536.1036.50+2.90+8.72%52111087.11%
FB220527C001650002022-05-20 3:42PM EDT165.0028.4231.1531.600.00-53183.98%
FB220527C001675002022-05-18 3:22PM EDT167.5026.2028.7029.100.00--179.88%
FB220527C001700002022-05-23 3:53PM EDT170.0026.2526.2026.65+3.00+12.90%173575.29%
FB220527C001725002022-05-20 3:03PM EDT172.5018.7823.7024.150.00-182068.85%
FB220527C001750002022-05-20 3:11PM EDT175.0016.3521.3521.750.00-5423468.95%
FB220527C001775002022-05-23 9:54AM EDT177.5017.1518.9519.35+2.55+17.47%26265.92%
FB220527C001800002022-05-23 2:17PM EDT180.0016.3316.6517.00+1.92+13.32%9623564.21%
FB220527C001825002022-05-23 3:55PM EDT182.5014.2014.3514.75+1.90+15.45%586562.16%
FB220527C001850002022-05-23 3:59PM EDT185.0012.3012.2012.55+1.50+13.89%20935060.50%
FB220527C001875002022-05-23 3:34PM EDT187.509.8210.1510.50+0.97+10.96%21711959.08%
FB220527C001900002022-05-23 3:59PM EDT190.008.408.308.55+1.21+16.83%1,16594757.81%
FB220527C001925002022-05-23 3:58PM EDT192.506.636.556.80+0.83+14.31%2,03182256.30%
FB220527C001950002022-05-23 3:59PM EDT195.005.205.055.20+0.68+15.04%15,4302,31654.88%
FB220527C001975002022-05-23 3:59PM EDT197.503.803.703.90+0.47+14.11%5,3871,40053.59%
FB220527C002000002022-05-23 3:59PM EDT200.002.722.672.74+0.25+10.12%19,0274,10352.37%
FB220527C002025002022-05-23 3:59PM EDT202.501.871.791.88+0.07+3.89%2,5251,00651.12%
FB220527C002050002022-05-23 3:59PM EDT205.001.221.181.23-0.02-1.61%12,2882,75050.34%
FB220527C002075002022-05-23 3:59PM EDT207.500.790.750.79-0.08-9.20%3,9801,55550.34%
FB220527C002100002022-05-23 3:59PM EDT210.000.490.460.49-0.13-20.97%23,6409,07850.05%
FB220527C002125002022-05-23 3:59PM EDT212.500.290.290.30-0.11-27.50%1,30894050.10%
FB220527C002150002022-05-23 3:58PM EDT215.000.180.140.20-0.09-33.33%3,6461,61751.27%
FB220527C002175002022-05-23 3:58PM EDT217.500.110.090.12-0.08-42.11%5,71893150.39%
FB220527C002200002022-05-23 3:52PM EDT220.000.080.060.08-0.05-38.46%5,2082,75851.76%
FB220527C002225002022-05-23 3:54PM EDT222.500.060.020.07-0.03-33.33%2,20744252.73%
FB220527C002250002022-05-23 3:46PM EDT225.000.030.030.04-0.04-57.14%4851,53655.08%
FB220527C002275002022-05-23 3:56PM EDT227.500.020.000.04-0.04-66.67%1447355.08%
FB220527C002300002022-05-23 3:27PM EDT230.000.020.010.03-0.03-60.00%6131,40358.59%
FB220527C002350002022-05-23 3:32PM EDT235.000.010.010.02-0.03-75.00%6976264.06%
FB220527C002400002022-05-23 3:37PM EDT240.000.010.000.01-0.02-66.67%3577862.50%
FB220527C002450002022-05-23 11:54AM EDT245.000.010.000.02-0.01-50.00%32644073.44%
FB220527C002500002022-05-23 1:06PM EDT250.000.010.000.02-0.01-50.00%62193879.69%
FB220527C002550002022-05-20 1:09PM EDT255.000.020.000.020.00-345785.94%
FB220527C002600002022-05-23 1:03PM EDT260.000.010.000.020.00-387190.63%
FB220527C002650002022-05-23 1:02PM EDT265.000.010.000.02-0.01-50.00%143896.88%
FB220527C002700002022-05-18 9:41AM EDT270.000.020.000.020.00-1505101.56%
FB220527C002750002022-05-20 12:34PM EDT275.000.010.000.020.00-6370107.81%
FB220527C002800002022-05-23 11:55AM EDT280.000.010.000.020.00-1196112.50%
FB220527C002850002022-05-17 12:24PM EDT285.000.010.000.020.00-148117.19%
FB220527C002900002022-05-20 3:02PM EDT290.000.010.000.010.00-191677115.63%
FB220527C002950002022-05-16 10:51AM EDT295.000.020.000.020.00-1083128.13%
FB220527C003000002022-05-17 9:37AM EDT300.000.010.000.010.00-18178125.00%
FB220527C003050002022-05-11 9:46AM EDT305.000.030.000.020.00-68180137.50%
FB220527C003100002022-05-04 10:03AM EDT310.000.060.000.020.00-6022140.63%
FB220527C003200002022-05-03 12:53PM EDT320.000.060.000.020.00-4144150.00%
FB220527C003300002022-05-06 2:31PM EDT330.000.040.000.010.00-200207150.00%
FB220527C003400002022-05-09 12:50PM EDT340.000.020.000.020.00-223165.63%
FB220527C003500002022-05-05 11:11AM EDT350.000.030.000.010.00-6262165.63%
FB220527C003600002022-05-16 1:00PM EDT360.000.010.000.020.00-1105181.25%
FB220527C003700002022-05-02 11:57AM EDT370.000.010.000.020.00-234190.63%
FB220527C003800002022-04-26 12:40PM EDT380.000.040.000.020.00-13196.88%
FB220527C003900002022-05-23 2:32PM EDT390.000.010.000.01-0.02-66.67%812193.75%
Opções de vendapara27 de maio de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FB220527P001000002022-05-23 2:37PM EDT100.000.010.000.010.00-41,023196.88%
FB220527P001100002022-05-23 10:49AM EDT110.000.010.000.010.00-31187175.00%
FB220527P001200002022-05-23 1:44PM EDT120.000.010.000.010.00-29647150.00%
FB220527P001250002022-05-20 3:29PM EDT125.000.010.000.010.00-20342137.50%
FB220527P001300002022-05-23 12:51PM EDT130.000.010.000.02-0.01-50.00%34909132.81%
FB220527P001350002022-05-23 3:50PM EDT135.000.010.000.02-0.02-66.67%4151,034121.88%
FB220527P001400002022-05-23 3:54PM EDT140.000.010.010.02-0.03-75.00%819606115.63%
FB220527P001450002022-05-23 3:54PM EDT145.000.010.000.02-0.04-80.00%7072,015100.00%
FB220527P001500002022-05-23 3:30PM EDT150.000.030.010.03-0.03-50.00%5811,95496.09%
FB220527P001550002022-05-23 3:38PM EDT155.000.040.020.04-0.03-42.86%2171,36289.06%
FB220527P001575002022-05-23 3:43PM EDT157.500.050.030.07-0.05-50.00%6385989.06%
FB220527P001600002022-05-23 2:31PM EDT160.000.060.050.09-0.07-53.85%9583,56287.11%
FB220527P001625002022-05-23 3:22PM EDT162.500.080.040.10-0.08-50.00%3254481.25%
FB220527P001650002022-05-23 3:59PM EDT165.000.090.050.11-0.13-59.09%42098576.76%
FB220527P001675002022-05-23 3:56PM EDT167.500.120.080.15-0.19-61.29%33965375.00%
FB220527P001700002022-05-23 3:56PM EDT170.000.150.150.18-0.22-59.46%1,3872,41073.05%
FB220527P001725002022-05-23 3:59PM EDT172.500.200.160.24-0.28-58.33%7411,64869.14%
FB220527P001750002022-05-23 3:59PM EDT175.000.290.280.31-0.38-56.72%2,9803,03267.77%
FB220527P001775002022-05-23 3:59PM EDT177.500.410.380.43-0.53-56.38%1,9062,68865.43%
FB220527P001800002022-05-23 3:59PM EDT180.000.570.550.60-0.66-53.66%3,1872,53163.67%
FB220527P001825002022-05-23 3:59PM EDT182.500.810.740.83-0.86-51.50%2,05773861.33%
FB220527P001850002022-05-23 3:59PM EDT185.001.141.061.18-1.05-47.95%12,2873,01660.01%
FB220527P001875002022-05-23 3:58PM EDT187.501.601.511.63-1.27-44.25%2,1971,28458.69%
FB220527P001900002022-05-23 3:59PM EDT190.002.152.102.20-1.56-42.05%6,7173,26957.18%
FB220527P001925002022-05-23 3:59PM EDT192.502.962.882.99-1.64-35.65%4,4081,15856.18%
FB220527P001950002022-05-23 3:59PM EDT195.003.853.753.95-2.21-36.47%6,8661,65454.32%
FB220527P001975002022-05-23 3:59PM EDT197.505.074.905.15-2.33-31.49%1,1841,27053.05%
FB220527P002000002022-05-23 3:55PM EDT200.006.606.306.60-2.54-27.79%4361,32852.05%
FB220527P002025002022-05-23 3:58PM EDT202.508.257.958.25-2.75-25.00%2358451.05%
FB220527P002050002022-05-23 3:55PM EDT205.0010.279.7510.10-2.88-21.90%4987052.42%
FB220527P002075002022-05-23 3:59PM EDT207.5012.1011.8012.20-3.45-22.19%1825053.17%
FB220527P002100002022-05-23 3:27PM EDT210.0015.3514.0514.40-2.15-12.29%12961353.66%
FB220527P002125002022-05-20 3:42PM EDT212.5019.3016.3516.750.00-458656.01%
FB220527P002150002022-05-23 1:56PM EDT215.0020.7118.7519.10-3.59-14.77%1428556.84%
FB220527P002175002022-05-20 10:29AM EDT217.5020.4421.1521.550.00-252060.25%
FB220527P002200002022-05-23 1:55PM EDT220.0025.6923.6024.00-1.06-3.96%2128862.99%
FB220527P002225002022-05-19 1:06PM EDT222.5029.3826.0526.500.00--867.97%
FB220527P002250002022-05-23 2:44PM EDT225.0029.5028.6028.95-2.80-8.67%6712669.73%
FB220527P002275002022-05-20 12:10PM EDT227.5036.2031.0531.500.00-222477.44%
FB220527P002300002022-05-23 2:44PM EDT230.0034.5133.5533.95-3.09-8.22%7046078.71%
FB220527P002350002022-05-23 11:48AM EDT235.0039.3838.5538.95+1.38+3.63%31987.40%
FB220527P002400002022-05-23 12:11PM EDT240.0043.2043.5543.95+2.04+4.96%1395.70%
FB220527P002450002022-05-18 2:39PM EDT245.0051.4548.5548.950.00-10103.81%
FB220527P002500002022-05-20 12:49PM EDT250.0058.7553.5553.950.00-10111.62%
FB220527P002550002022-05-16 3:23PM EDT255.0053.8558.5558.950.00-10119.14%
FB220527P002600002022-05-19 11:06AM EDT260.0068.0063.5564.050.00-11101.56%
FB220527P002650002022-05-13 3:12PM EDT265.0066.8568.5569.000.00-11090.63%
FB220527P002700002022-05-20 3:36PM EDT270.0077.3373.5574.000.00-100196.88%
FB220527P002750002022-05-20 3:36PM EDT275.0082.1978.5578.950.00-1000147.27%
FB220527P002800002022-05-04 2:55PM EDT280.0060.2583.5583.950.00-10153.91%
FB220527P002850002022-05-11 10:25AM EDT285.0086.7088.5588.950.00-20160.16%
FB220527P002900002022-05-11 10:07AM EDT290.0092.4593.5593.950.00-10166.41%
FB220527P002950002022-05-02 10:41AM EDT295.0085.5098.5598.950.00-10172.66%
FB220527P003000002022-05-04 12:17PM EDT300.0090.65103.55103.950.00-10178.52%
FB220527P003050002022-05-03 11:02AM EDT305.0095.80108.55108.950.00-10184.38%
FB220527P003100002022-05-19 3:43PM EDT310.00118.35113.55113.950.00-10190.23%
FB220527P003200002022-05-23 10:01AM EDT320.00125.10123.55123.95-5.05-3.88%20201.17%
FB220527P003400002022-05-05 10:37AM EDT340.00130.00143.55143.950.00--0221.88%
FB220527P003500002022-05-16 11:04AM EDT350.00150.65153.55153.950.00-10231.84%
FB220527P003600002022-05-23 9:49AM EDT360.00168.15163.55163.95+1.67+1.00%20241.41%
FB220527P003700002022-05-17 3:47PM EDT370.00168.45173.55173.950.00--0250.39%
FB220527P003900002022-05-16 2:43PM EDT390.00186.15193.55193.950.00--0267.97%