Mercado fechará em 1 h 9 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
487,89-5,97 (-1,21%)
A partir de 02:50PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240328C001800002024-03-13 10:17AM EDT180.00310.42307.15308.00-4.55-1.44%22703.13%
META240328C001900002024-03-25 3:50PM EDT190.00314.25297.35297.950.00--1628.13%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,703.42%
META240328C002100002024-03-22 11:46AM EDT210.00296.00277.55278.550.00-11623.44%
META240328C002200002024-03-21 3:47PM EDT220.00288.28267.15268.150.00--2625.00%
META240328C002400002024-03-25 10:28AM EDT240.00265.78247.05248.150.00-11561.72%
META240328C002500002024-03-28 12:20PM EDT250.00236.00237.05238.15-18.64-7.32%16531.64%
META240328C002700002024-03-27 9:32AM EDT270.00227.35217.30218.200.00-411485.94%
META240328C002750002024-03-12 2:10PM EDT275.00219.96212.45213.300.00-10489.65%
META240328C002800002024-03-27 11:33AM EDT280.00209.16207.45208.200.00-12458.59%
META240328C002850002024-03-28 10:10AM EDT285.00204.95202.15203.55-19.65-8.75%44494.34%
META240328C002900002024-03-25 3:54PM EDT290.00214.35197.20198.200.00-11432.03%
META240328C003000002024-03-28 10:04AM EDT300.00191.33187.50188.35+2.83+1.50%649320.31%
META240328C003050002024-03-20 2:30PM EDT305.00198.35182.00183.300.00-12409.38%
META240328C003100002024-03-27 9:58AM EDT310.00181.25177.45178.450.00-13316.41%
META240328C003150002024-03-27 3:31PM EDT315.00177.18172.20173.200.00-12369.53%
META240328C003200002024-03-28 1:32PM EDT320.00167.13167.45168.35-5.23-3.03%338253.13%
META240328C003250002024-03-15 2:49PM EDT325.00159.82162.50163.550.00-11311.72%
META240328C003300002024-03-28 2:24PM EDT330.00157.76157.10158.15-2.53-1.58%11326.56%
META240328C003350002024-03-28 2:24PM EDT335.00152.68152.25152.85-3.84-2.45%120.00%
META240328C003400002024-03-28 2:10PM EDT340.00147.63147.45148.20-21.49-12.71%2319311.52%
META240328C003450002024-03-27 9:32AM EDT345.00152.40142.20143.350.00-45317.77%
META240328C003500002024-03-28 11:39AM EDT350.00138.48137.45138.55-2.58-1.83%116253.91%
META240328C003550002024-03-27 2:48PM EDT355.00135.07132.15133.15-2.32-1.69%47271.48%
META240328C003600002024-03-27 9:34AM EDT360.00136.65127.00128.350.00-15283.20%
META240328C003650002024-03-19 9:44AM EDT365.00118.40122.05123.350.00-341272.07%
META240328C003700002024-03-28 2:00PM EDT370.00117.98117.40118.20-3.88-3.18%127151246.09%
META240328C003750002024-03-22 12:40PM EDT375.00132.17112.45113.150.00-18229.69%
META240328C003800002024-03-28 12:41PM EDT380.00106.17107.15108.20-10.48-8.98%1349225.20%
META240328C003850002024-03-28 1:07PM EDT385.00101.16102.50103.55-11.81-10.45%133192.19%
META240328C003900002024-03-28 1:18PM EDT390.0096.0097.2098.15-4.67-4.64%16199.41%
META240328C003950002024-03-28 1:18PM EDT395.0091.0192.1593.30-3.99-4.20%28203.13%
META240328C004000002024-03-28 1:16PM EDT400.0085.7787.3588.25-6.45-6.99%2838188.67%
META240328C004050002024-03-28 9:52AM EDT405.0084.9882.0583.15-2.97-3.38%213169.92%
META240328C004100002024-03-28 1:15PM EDT410.0075.7577.2578.20-10.37-12.04%1525164.45%
META240328C004150002024-03-28 1:49PM EDT415.0073.5072.3573.15-3.35-4.36%15150.59%
META240328C004200002024-03-27 10:10AM EDT420.0071.5067.5068.150.00-100110140.82%
META240328C004250002024-03-28 11:04AM EDT425.0064.3962.1063.15-6.77-9.51%27131.25%
META240328C004300002024-03-28 2:25PM EDT430.0057.6557.3058.10-3.25-5.34%3366117.77%
META240328C004350002024-03-28 1:49PM EDT435.0053.4152.3053.20-4.72-8.12%324115.53%
META240328C004400002024-03-28 12:01PM EDT440.0047.4247.4548.55-2.93-5.82%145090.23%
META240328C004450002024-03-28 9:53AM EDT445.0042.6142.5543.15-11.83-21.73%126593.16%
META240328C004500002024-03-28 2:34PM EDT450.0037.7137.4538.10-6.24-14.20%5632980.66%
META240328C004550002024-03-28 1:55PM EDT455.0033.0032.4533.35-4.35-11.65%87282.72%
META240328C004600002024-03-28 2:34PM EDT460.0027.7927.1028.15-6.21-18.26%3320364.36%
META240328C004650002024-03-28 2:10PM EDT465.0022.9522.4023.10-3.22-12.30%3612052.34%
META240328C004700002024-03-28 2:25PM EDT470.0017.4517.5017.90-6.74-27.86%11549627.34%
META240328C004750002024-03-28 12:44PM EDT475.0010.8112.4012.85-8.09-42.80%904380.00%
META240328C004800002024-03-28 2:34PM EDT480.007.937.408.20-6.32-44.35%33383324.71%
META240328C004825002024-03-28 2:34PM EDT482.505.454.905.40-5.90-51.98%4923149.38%
META240328C004850002024-03-28 2:34PM EDT485.003.002.572.98-6.10-67.63%4,2535258.45%
META240328C004875002024-03-28 2:35PM EDT487.500.950.890.98-6.15-86.62%17,1333027.54%
META240328C004900002024-03-28 2:34PM EDT490.000.170.130.16-5.13-96.79%20,5241,5767.98%
META240328C004925002024-03-28 2:34PM EDT492.500.040.020.04-3.76-98.95%10,7451,14910.16%
META240328C004950002024-03-28 2:34PM EDT495.000.010.010.02-2.49-99.20%8,6694,16012.99%
META240328C004975002024-03-28 2:28PM EDT497.500.010.000.01-1.57-99.37%9,4462,85915.24%
META240328C005000002024-03-28 2:29PM EDT500.000.010.000.01-0.97-98.98%5,5325,50118.75%
META240328C005025002024-03-28 2:19PM EDT502.500.010.000.01-0.53-98.15%1,2499,74622.27%
META240328C005050002024-03-28 2:25PM EDT505.000.010.000.01-0.29-96.67%1,4084,24725.39%
META240328C005075002024-03-28 1:50PM EDT507.500.020.000.01-0.18-90.00%3712,14028.91%
META240328C005100002024-03-28 2:31PM EDT510.000.010.000.01-0.12-92.31%1,1154,99532.03%
META240328C005150002024-03-28 2:34PM EDT515.000.010.010.02-0.07-87.50%1,4224,74941.02%
META240328C005200002024-03-28 2:33PM EDT520.000.010.000.01-0.05-83.33%57411,04943.75%
META240328C005250002024-03-28 2:29PM EDT525.000.010.000.01-0.02-66.67%5503,76150.00%
META240328C005300002024-03-28 1:15PM EDT530.000.010.000.01-0.01-50.00%1955,01153.13%
META240328C005350002024-03-28 1:32PM EDT535.000.010.000.010.00-1091,78257.81%
META240328C005400002024-03-28 2:10PM EDT540.000.010.000.01-0.01-50.00%944,60562.50%
META240328C005450002024-03-28 12:48PM EDT545.000.010.000.010.00-1382,16368.75%
META240328C005500002024-03-28 2:07PM EDT550.000.010.000.010.00-393,18673.44%
META240328C005550002024-03-28 11:22AM EDT555.000.010.000.020.00-21,59582.81%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-103,50984.38%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049687.50%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.020.00-966298.44%
META240328C005750002024-03-28 2:29PM EDT575.000.010.000.020.00-3611103.13%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.020.00-1857109.38%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.010.00-3592106.25%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.020.00-52345118.75%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580115.63%
META240328C006000002024-03-28 10:38AM EDT600.000.010.000.010.00-81,097121.88%
META240328C006100002024-03-27 9:30AM EDT610.000.020.000.020.00-1631137.50%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.010.00-10120137.50%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.020.00-80263154.69%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.020.00-200215162.50%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.010.00-259682162.50%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.020.00-205264181.25%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.020.00-35327187.50%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.020.00-155196.88%
META240328C006900002024-03-26 9:32AM EDT690.000.010.000.020.00-176203.13%
META240328C007000002024-03-27 9:30AM EDT700.000.010.000.010.00-1985200.00%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240328P001800002024-03-27 11:24AM EDT180.000.010.000.01-0.01-50.00%10150550.00%
META240328P002300002024-03-08 10:45AM EDT230.000.040.000.020.00-113437.50%
META240328P002400002024-03-18 12:16PM EDT240.000.010.000.020.00-10412.50%
META240328P002600002024-03-05 1:01PM EDT260.000.030.000.020.00--1368.75%
META240328P002800002024-03-07 4:43PM EDT280.000.020.000.020.00-14325.00%
META240328P002900002024-03-20 9:30AM EDT290.000.020.000.020.00-114306.25%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.020.00-122300.00%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332287.50%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.020.00--10281.25%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.020.00-1022268.75%
META240328P003150002024-03-28 10:00AM EDT315.000.010.000.020.00-15262.50%
META240328P003200002024-03-13 1:56PM EDT320.000.020.000.020.00-50110253.13%
META240328P003250002024-03-11 3:46PM EDT325.000.030.000.020.00-25243.75%
META240328P003300002024-03-12 1:09PM EDT330.000.030.000.010.00-71,023225.00%
META240328P003350002024-03-22 9:51AM EDT335.000.010.000.020.00-25625225.00%
META240328P003400002024-03-15 3:55PM EDT340.000.020.000.020.00-155218.75%
META240328P003450002024-03-21 12:30PM EDT345.000.010.000.020.00-3519209.38%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.020.00-20275203.13%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.020.00-197193.75%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.010.00-1586175.00%
META240328P003650002024-03-18 10:23AM EDT365.000.030.000.020.00-3195178.13%
META240328P003700002024-03-27 3:46PM EDT370.000.020.000.020.00-1147170.31%
META240328P003750002024-03-22 3:59PM EDT375.000.010.000.020.00-146190162.50%
META240328P003800002024-03-20 10:35AM EDT380.000.030.000.010.00-100245146.88%
META240328P003850002024-03-27 1:44PM EDT385.000.010.000.010.00-138137.50%
META240328P003900002024-03-27 12:26PM EDT390.000.010.000.010.00-2109131.25%
META240328P003950002024-03-28 12:13PM EDT395.000.010.000.010.00-7800125.00%
META240328P004000002024-03-27 10:03AM EDT400.000.010.000.020.00-21852125.00%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.010.00-21150112.50%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.020.00-5682110.94%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.020.00-12786103.13%
META240328P004200002024-03-28 10:16AM EDT420.000.010.000.02-0.01-50.00%150796.88%
META240328P004250002024-03-28 11:55AM EDT425.000.010.000.02-0.01-50.00%1095789.06%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-22,39078.13%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.020.00-188575.00%
META240328P004400002024-03-28 2:03PM EDT440.000.010.000.020.00-461,42368.75%
META240328P004450002024-03-28 2:02PM EDT445.000.010.000.020.00-351,23861.72%
META240328P004500002024-03-28 1:59PM EDT450.000.020.000.01+0.01+100.00%8295,75951.56%
META240328P004550002024-03-28 11:43AM EDT455.000.010.000.02-0.03-75.00%2311,72851.56%
META240328P004600002024-03-28 2:34PM EDT460.000.010.010.02-0.02-66.67%3316,70844.53%
META240328P004650002024-03-28 2:26PM EDT465.000.010.010.02-0.03-75.00%3311,65137.11%
META240328P004700002024-03-28 2:31PM EDT470.000.020.020.03-0.04-57.14%6533,22131.25%
META240328P004750002024-03-28 2:34PM EDT475.000.020.010.02-0.06-75.00%1,4873,09522.27%
META240328P004800002024-03-28 2:29PM EDT480.000.020.020.03-0.13-86.67%3,4325,96115.24%
META240328P004825002024-03-28 2:34PM EDT482.500.040.030.05-0.23-85.19%4,6932,08812.11%
META240328P004850002024-03-28 2:34PM EDT485.000.130.130.18-0.33-71.74%12,4402,28810.30%
META240328P004875002024-03-28 2:34PM EDT487.500.750.610.69-0.03-4.41%9,5821,6528.55%
META240328P004900002024-03-28 2:35PM EDT490.002.552.202.54+1.18+86.13%7,1984,07211.77%
META240328P004925002024-03-28 2:33PM EDT492.504.904.455.20+2.62+114.91%1,5111,99221.05%
META240328P004950002024-03-28 2:35PM EDT495.007.436.957.40+3.93+123.20%1,7482,53922.17%
META240328P004975002024-03-28 2:32PM EDT497.5010.069.6510.15+5.06+101.20%5541,34532.81%
META240328P005000002024-03-28 2:32PM EDT500.0012.4511.9012.40+5.25+72.92%6122,22832.76%
META240328P005025002024-03-28 2:26PM EDT502.5015.2514.6515.10+6.27+69.82%2861,09642.87%
META240328P005050002024-03-28 2:32PM EDT505.0017.4216.7517.50+6.32+56.94%1,0672,39745.51%
META240328P005075002024-03-28 2:32PM EDT507.5020.1119.1520.25+6.30+45.62%10896056.84%
META240328P005100002024-03-28 2:32PM EDT510.0022.4621.8522.55+6.28+38.81%4451,57256.69%
META240328P005150002024-03-28 12:28PM EDT515.0029.0026.8527.60+8.10+38.76%616051.66%
META240328P005200002024-03-28 1:37PM EDT520.0032.5831.7032.65+5.28+19.34%42054.69%
META240328P005250002024-03-27 10:30AM EDT525.0033.3836.7538.000.00-11576.37%
META240328P005300002024-03-27 9:42AM EDT530.0036.2041.7543.050.00-16085.74%
META240328P005350002024-03-28 11:16AM EDT535.0046.0046.7547.65+8.63+23.09%6178.52%
META240328P005400002024-03-28 10:41AM EDT540.0052.8851.7553.05+6.91+15.03%1162101.27%
META240328P005450002024-03-26 3:07PM EDT545.0055.3556.7558.05+14.30+34.84%1519108.79%
META240328P005500002024-03-26 2:14PM EDT550.0045.2161.3562.600.00-20127.05%
META240328P005550002024-03-19 9:31AM EDT555.0067.0066.3567.650.00-10137.21%
META240328P005600002024-03-15 3:37PM EDT560.0076.0071.7573.050.00-20130.66%
META240328P005650002024-03-19 9:31AM EDT565.0077.2076.7577.800.00-10126.76%
META240328P005700002024-03-21 9:30AM EDT570.0057.2581.6083.150.00-11142.58%
META240328P005800002024-03-22 10:00AM EDT580.0073.8591.7092.950.00-10151.37%
META240328P005900002024-03-12 12:59PM EDT590.0095.78101.70102.600.00-20134.38%
META240328P005950002024-03-11 9:30AM EDT595.00101.00106.70107.750.00--0157.03%
META240328P006000002024-03-27 9:59AM EDT600.00108.25111.55112.900.00-10162.89%
META240328P006200002024-03-11 9:30AM EDT620.00124.90131.35132.650.00--0227.73%
META240328P006400002024-03-25 3:54PM EDT640.00135.85151.70152.600.00-20184.38%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00171.55172.850.00--0220.31%
META240328P006800002024-03-25 3:54PM EDT680.00175.80191.80192.400.00-20274.22%
META240328P006900002024-03-20 2:36PM EDT690.00188.65201.90202.750.00--0274.22%
META240328P007000002024-03-27 1:41PM EDT700.00208.64211.90212.750.00-20283.79%