Mercado fechará em 1 h 37 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
487,64-6,22 (-1,26%)
A partir de 02:23PM 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 EDT180.00310.42307.95308.90-4.55-1.44%22891.02%
META240328C001900002024-03-25 3:50PM EDT190.00314.25297.80299.150.00--1853.52%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,710.01%
META240328C002100002024-03-22 11:46AM EDT210.00296.00277.90279.000.00-11766.02%
META240328C002200002024-03-21 3:47PM EDT220.00288.28267.95269.050.00--2733.79%
META240328C002400002024-03-25 10:28AM EDT240.00265.78248.05249.050.00-11666.02%
META240328C002500002024-03-28 12:20PM EDT250.00236.00238.25238.90-18.64-7.32%16633.98%
META240328C002700002024-03-27 9:32AM EDT270.00227.35218.10218.750.00-411553.13%
META240328C002750002024-03-12 2:10PM EDT275.00219.96213.10214.050.00-10552.54%
META240328C002800002024-03-27 11:33AM EDT280.00209.16207.95209.100.00-12532.42%
META240328C002850002024-03-28 10:10AM EDT285.00204.95203.10204.15-19.65-8.75%44526.37%
META240328C002900002024-03-25 3:54PM EDT290.00214.35198.15198.900.00-11502.54%
META240328C003000002024-03-28 10:04AM EDT300.00191.33188.30189.20+2.83+1.50%649491.60%
META240328C003050002024-03-20 2:30PM EDT305.00198.35183.05184.050.00-12461.33%
META240328C003100002024-03-27 9:58AM EDT310.00181.25178.25179.300.00-13464.26%
META240328C003150002024-03-27 3:31PM EDT315.00177.18173.10173.950.00-12431.64%
META240328C003200002024-03-28 1:32PM EDT320.00167.13168.05169.15-5.23-3.03%338423.63%
META240328C003250002024-03-15 2:49PM EDT325.00159.82163.10163.900.00-11402.64%
META240328C003300002024-03-27 11:53AM EDT330.00160.29158.15159.050.00-21396.68%
META240328C003350002024-03-27 10:28AM EDT335.00156.52153.00154.050.00-82378.32%
META240328C003400002024-03-28 1:58PM EDT340.00148.04148.25149.05-21.08-12.46%819373.73%
META240328C003450002024-03-27 9:32AM EDT345.00152.40143.15143.900.00-45352.54%
META240328C003500002024-03-28 11:39AM EDT350.00138.48138.10139.00-2.58-1.83%116341.60%
META240328C003550002024-03-27 2:48PM EDT355.00135.07132.85134.00-2.32-1.69%47320.90%
META240328C003600002024-03-27 9:34AM EDT360.00136.65127.95128.850.00-15307.03%
META240328C003650002024-03-19 9:44AM EDT365.00118.40122.80124.150.00-341299.80%
META240328C003700002024-03-28 2:00PM EDT370.00117.98118.25119.30-3.88-3.18%127151304.39%
META240328C003750002024-03-22 12:40PM EDT375.00132.17112.95114.050.00-18277.34%
META240328C003800002024-03-28 12:41PM EDT380.00106.17108.10108.95-10.48-8.98%1349266.89%
META240328C003850002024-03-28 1:07PM EDT385.00101.16103.00104.00-11.81-10.45%133253.81%
META240328C003900002024-03-28 1:18PM EDT390.0096.0097.9599.15-4.67-4.64%16244.73%
META240328C003950002024-03-28 1:18PM EDT395.0091.0192.8593.95-3.99-4.20%28225.39%
META240328C004000002024-03-28 1:16PM EDT400.0085.7787.9088.95-6.45-6.99%2838215.33%
META240328C004050002024-03-28 9:52AM EDT405.0084.9882.9584.00-2.97-3.38%213206.49%
META240328C004100002024-03-28 1:15PM EDT410.0075.7578.1078.95-10.37-12.04%1525197.41%
META240328C004150002024-03-28 1:49PM EDT415.0073.5072.9073.85-3.35-4.36%15179.39%
META240328C004200002024-03-27 10:10AM EDT420.0071.5068.0069.000.00-100110173.73%
META240328C004250002024-03-28 11:04AM EDT425.0064.3963.2564.15-6.77-9.51%27169.82%
META240328C004300002024-03-28 2:06PM EDT430.0058.2258.3059.15-2.68-4.40%3166159.08%
META240328C004350002024-03-28 1:49PM EDT435.0053.4153.1054.00-4.72-8.12%324141.80%
META240328C004400002024-03-28 12:01PM EDT440.0047.4247.9548.75-2.93-5.82%1450123.63%
META240328C004450002024-03-28 9:53AM EDT445.0045.1042.9544.05-9.34-17.16%1165117.58%
META240328C004500002024-03-28 2:06PM EDT450.0038.2338.1038.90-5.72-13.01%53329106.25%
META240328C004550002024-03-28 1:55PM EDT455.0033.0033.2534.25-4.35-11.65%872101.12%
META240328C004600002024-03-28 1:53PM EDT460.0028.1028.1529.05-5.90-17.35%2120385.69%
META240328C004650002024-03-28 2:05PM EDT465.0023.1523.3524.05-3.02-11.54%2112075.83%
META240328C004700002024-03-28 2:06PM EDT470.0018.6018.0019.10-5.59-23.11%11449660.45%
META240328C004750002024-03-28 12:44PM EDT475.0010.8113.3514.00-8.09-42.80%9043855.05%
META240328C004800002024-03-28 2:06PM EDT480.008.308.108.90-5.95-41.75%10983339.26%
META240328C004825002024-03-28 1:43PM EDT482.505.405.656.45-5.95-52.42%27731432.18%
META240328C004850002024-03-28 2:07PM EDT485.003.793.503.90-5.31-60.27%4,20952523.15%
META240328C004875002024-03-28 2:07PM EDT487.501.581.591.71-5.52-77.31%16,17330216.11%
META240328C004900002024-03-28 2:08PM EDT490.000.440.450.48-4.86-92.40%19,8791,57613.16%
META240328C004925002024-03-28 2:07PM EDT492.500.110.100.12-3.69-97.11%9,8241,14913.33%
META240328C004950002024-03-28 2:05PM EDT495.000.020.020.03-2.48-98.80%8,6424,16014.26%
META240328C004975002024-03-28 1:50PM EDT497.500.010.000.01-1.57-99.37%9,4252,85915.63%
META240328C005000002024-03-28 2:07PM EDT500.000.010.000.01-0.97-98.98%5,5285,50119.14%
META240328C005025002024-03-28 2:06PM EDT502.500.010.000.01-0.53-98.15%1,2389,74622.66%
META240328C005050002024-03-28 2:06PM EDT505.000.020.000.01-0.28-96.55%1,4014,24725.78%
META240328C005075002024-03-28 1:50PM EDT507.500.020.000.01-0.18-90.00%3712,14028.91%
META240328C005100002024-03-28 1:53PM EDT510.000.010.000.01-0.12-92.31%1,1114,99532.03%
META240328C005150002024-03-28 2:06PM EDT515.000.010.010.02-0.07-87.50%1,4014,74941.41%
META240328C005200002024-03-28 1:57PM EDT520.000.010.000.01-0.05-71.43%57111,04944.53%
META240328C005250002024-03-28 2:04PM EDT525.000.010.000.01-0.02-66.67%5473,76150.00%
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 1:49PM EDT540.000.010.000.01-0.01-50.00%934,60562.50%
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%
META240328C005750002024-03-27 12:04PM EDT575.000.010.000.020.00-4611103.13%
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 EDT600.000.010.000.020.00-81,097128.13%
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 EDT630.000.020.000.020.00-80263156.25%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.020.00-200215164.06%
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 EDT690.000.010.000.020.00-176206.25%
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 EDT350.000.010.000.020.00-20275200.00%
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 EDT370.000.020.000.020.00-1147168.75%
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 EDT450.000.010.000.020.00-8285,75954.69%
META240328P004550002024-03-28 11:43AM EDT455.000.010.000.01-0.03-75.00%2311,72847.66%
META240328P004600002024-03-28 2:07PM EDT460.000.010.010.02-0.02-66.67%3186,70844.14%
META240328P004650002024-03-28 2:08PM EDT465.000.010.010.02-0.03-75.00%2841,65136.72%
META240328P004700002024-03-28 1:54PM EDT470.000.020.020.03-0.04-66.67%6303,22130.86%
META240328P004750002024-03-28 2:05PM EDT475.000.010.010.02-0.07-77.78%1,4753,09521.88%
META240328P004800002024-03-28 2:06PM EDT480.000.020.020.03-0.13-86.67%3,3815,96114.84%
META240328P004825002024-03-28 2:08PM EDT482.500.040.030.04-0.23-85.19%4,6032,08811.23%
META240328P004850002024-03-28 2:08PM EDT485.000.130.110.13-0.33-71.74%12,1932,2888.77%
META240328P004875002024-03-28 2:08PM EDT487.500.700.560.63-0.08-11.94%8,7571,6526.84%
META240328P004900002024-03-28 2:07PM EDT490.001.931.741.88+0.56+40.88%7,0134,0720.00%
META240328P004925002024-03-28 2:06PM EDT492.504.003.704.20+1.72+75.44%1,4451,9920.00%
META240328P004950002024-03-28 2:06PM EDT495.006.736.306.70+3.23+92.29%1,7412,5390.00%
META240328P004975002024-03-28 2:06PM EDT497.509.228.609.10+4.22+84.40%5221,3450.00%
META240328P005000002024-03-28 2:08PM EDT500.0011.6511.4011.75+4.45+61.81%5942,2280.00%
META240328P005025002024-03-28 1:46PM EDT502.5014.1613.6514.65+5.18+57.68%2851,0960.00%
META240328P005050002024-03-28 2:07PM EDT505.0016.2816.3017.00+5.18+43.86%1,0332,3970.00%
META240328P005075002024-03-28 1:44PM EDT507.5019.7118.9019.75+5.90+42.72%989600.00%
META240328P005100002024-03-28 1:44PM EDT510.0022.1721.0522.00+5.99+37.02%4421,5720.00%
META240328P005150002024-03-28 12:28PM EDT515.0029.0025.6026.80+8.10+38.76%61600.00%
META240328P005200002024-03-28 1:37PM EDT520.0032.5830.6031.85+5.28+19.34%4200.00%
META240328P005250002024-03-27 10:30AM EDT525.0033.3835.7037.250.00-1150.00%
META240328P005300002024-03-27 9:42AM EDT530.0036.2040.7541.850.00-1600.00%
META240328P005350002024-03-28 11:16AM EDT535.0046.0045.7546.85+8.63+23.09%610.00%
META240328P005400002024-03-28 10:41AM EDT540.0052.8851.0051.75+6.91+15.03%11620.00%
META240328P005450002024-03-26 3:07PM EDT545.0055.3556.0057.00+14.30+34.84%15190.00%
META240328P005500002024-03-26 2:14PM EDT550.0045.2160.7561.850.00-200.00%
META240328P005550002024-03-19 9:31AM EDT555.0067.0065.9066.850.00-100.00%
META240328P005600002024-03-15 3:37PM EDT560.0076.0070.9571.850.00-200.00%
META240328P005650002024-03-19 9:31AM EDT565.0077.2075.7576.850.00-100.00%
META240328P005700002024-03-21 9:30AM EDT570.0057.2581.0082.200.00-110.00%
META240328P005800002024-03-22 10:00AM EDT580.0073.8590.7591.850.00-100.00%
META240328P005900002024-03-12 12:59PM EDT590.0095.78100.85102.200.00-200.00%
META240328P005950002024-03-11 9:30AM EDT595.00101.00106.15107.200.00--00.00%
META240328P006000002024-03-27 9:59AM EDT600.00108.25111.05111.850.00-100.00%
META240328P006200002024-03-11 9:30AM EDT620.00124.90131.10132.300.00--00.00%
META240328P006400002024-03-25 3:54PM EDT640.00135.85150.75151.850.00-200.00%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00170.80171.850.00--00.00%
META240328P006800002024-03-25 3:54PM EDT680.00175.80191.00191.700.00-200.00%
META240328P006900002024-03-20 2:36PM EDT690.00188.65201.05201.750.00--00.00%
META240328P007000002024-03-27 1:41PM EDT700.00208.64211.05211.950.00-200.00%