Mercado fechará em 1 h 49 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
487,92-5,93 (-1,20%)
A partir de 02:11PM 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 EDT180.00310.42307.55308.30-4.55-1.44%2250.00%
META240328C001900002024-03-25 3:50PM EDT190.00314.25297.50298.300.00--1765.63%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,702.54%
META240328C002100002024-03-22 11:46AM EDT210.00296.00277.40278.500.00-11521.88%
META240328C002200002024-03-21 3:47PM EDT220.00288.28267.40268.550.00--2526.56%
META240328C002400002024-03-25 10:28AM EDT240.00265.78247.50248.500.00-11490.63%
META240328C002500002024-03-28 12:20PM EDT250.00236.00237.60238.55-18.64-7.32%16498.83%
META240328C002700002024-03-27 9:32AM EDT270.00227.35217.40218.450.00-41150.00%
META240328C002750002024-03-12 2:10PM EDT275.00219.96212.60213.550.00-10432.81%
META240328C002800002024-03-27 11:33AM EDT280.00209.16207.55208.500.00-12402.34%
META240328C002850002024-03-28 10:10AM EDT285.00204.95202.50203.55-19.65-8.75%44389.84%
META240328C002900002024-03-25 3:54PM EDT290.00214.35197.60198.500.00-11387.50%
META240328C003000002024-03-28 10:04AM EDT300.00191.33187.55188.40+2.83+1.50%649331.25%
META240328C003050002024-03-20 2:30PM EDT305.00198.35182.40183.550.00-12321.09%
META240328C003100002024-03-27 9:58AM EDT310.00181.25177.65178.550.00-13355.47%
META240328C003150002024-03-27 3:31PM EDT315.00177.18172.50173.500.00-12313.28%
META240328C003200002024-03-28 1:32PM EDT320.00167.13167.60168.60-5.23-3.03%338332.81%
META240328C003250002024-03-15 2:49PM EDT325.00159.82162.60163.500.00-11309.38%
META240328C003300002024-03-27 11:53AM EDT330.00160.29157.55158.500.00-21291.41%
META240328C003350002024-03-27 10:28AM EDT335.00156.52152.60153.500.00-82288.28%
META240328C003400002024-03-28 1:53PM EDT340.00147.99147.40148.55-21.13-12.49%619251.56%
META240328C003450002024-03-27 9:32AM EDT345.00152.40142.40143.500.00-45226.56%
META240328C003500002024-03-28 11:39AM EDT350.00138.48137.65138.55-2.58-1.83%116268.36%
META240328C003550002024-03-27 2:48PM EDT355.00135.07132.50133.50-2.32-1.69%47233.59%
META240328C003600002024-03-27 9:34AM EDT360.00136.65127.60128.450.00-15232.03%
META240328C003650002024-03-19 9:44AM EDT365.00118.40122.60123.550.00-341233.20%
META240328C003700002024-03-28 12:58PM EDT370.00115.95117.40118.55-5.91-4.85%120151197.66%
META240328C003750002024-03-22 12:40PM EDT375.00132.17112.50113.500.00-18196.88%
META240328C003800002024-03-28 12:41PM EDT380.00106.17107.60108.60-10.48-8.98%1349208.20%
META240328C003850002024-03-28 1:07PM EDT385.00101.16102.60103.60-11.81-10.45%133198.44%
META240328C003900002024-03-28 1:18PM EDT390.0096.0097.5098.40-4.67-4.64%16151.56%
META240328C003950002024-03-28 1:18PM EDT395.0091.0192.5093.50-3.99-4.20%28161.72%
META240328C004000002024-03-28 1:16PM EDT400.0085.7787.6088.50-6.45-6.99%2838162.70%
META240328C004050002024-03-28 9:52AM EDT405.0084.9882.6083.50-2.97-3.38%213153.52%
META240328C004100002024-03-28 1:15PM EDT410.0075.7577.5078.50-10.37-12.04%1525135.94%
META240328C004150002024-03-28 1:49PM EDT415.0073.5072.4073.50-3.35-4.36%15113.28%
META240328C004200002024-03-27 10:10AM EDT420.0071.5067.5068.500.00-100110119.14%
META240328C004250002024-03-28 11:04AM EDT425.0064.3962.5063.45-6.77-9.51%27105.47%
META240328C004300002024-03-28 1:42PM EDT430.0058.1757.5058.45-2.73-4.48%296697.27%
META240328C004350002024-03-28 1:49PM EDT435.0053.4152.6053.60-4.72-8.12%324105.57%
META240328C004400002024-03-28 12:01PM EDT440.0047.4247.5048.45-2.93-5.82%145081.64%
META240328C004450002024-03-28 9:53AM EDT445.0045.1042.6043.55-9.34-17.16%116585.35%
META240328C004500002024-03-28 12:42PM EDT450.0036.0737.5038.55-7.88-17.93%5232971.88%
META240328C004550002024-03-28 1:41PM EDT455.0033.2132.6033.55-4.14-11.08%77267.48%
META240328C004600002024-03-28 1:53PM EDT460.0028.1027.6028.55-5.90-17.35%2120358.50%
META240328C004650002024-03-28 1:53PM EDT465.0022.9922.5023.35-3.18-12.15%1912060.55%
META240328C004700002024-03-28 1:53PM EDT470.0018.0817.7518.40-6.11-25.26%10749651.22%
META240328C004750002024-03-28 12:44PM EDT475.0010.8112.7013.30-8.09-42.80%9043837.60%
META240328C004800002024-03-28 1:50PM EDT480.008.457.708.25-5.80-40.70%10883325.10%
META240328C004825002024-03-28 1:43PM EDT482.505.405.305.80-5.95-52.42%27731420.07%
META240328C004850002024-03-28 1:54PM EDT485.003.223.103.35-5.88-65.19%4,19252514.16%
META240328C004875002024-03-28 1:55PM EDT487.501.321.341.37-5.78-80.95%15,86430211.24%
META240328C004900002024-03-28 1:55PM EDT490.000.370.380.39-4.93-92.50%18,7441,57611.16%
META240328C004925002024-03-28 1:55PM EDT492.500.110.100.12-3.69-97.36%9,3361,14912.75%
META240328C004950002024-03-28 1:55PM EDT495.000.030.030.04-2.47-98.80%8,5124,16014.45%
META240328C004975002024-03-28 1:50PM EDT497.500.010.000.01-1.57-99.37%9,4252,85915.24%
META240328C005000002024-03-28 1:46PM EDT500.000.010.000.01-0.97-98.98%5,5175,50118.75%
META240328C005025002024-03-28 1:54PM EDT502.500.010.000.01-0.53-98.15%1,2359,74621.88%
META240328C005050002024-03-28 1:44PM EDT505.000.010.000.01-0.29-96.67%1,3984,24725.39%
META240328C005075002024-03-28 1:50PM EDT507.500.020.000.01-0.18-90.00%3712,14028.52%
META240328C005100002024-03-28 1:53PM EDT510.000.010.000.01-0.12-92.31%1,1114,99532.03%
META240328C005150002024-03-28 1:53PM EDT515.000.010.010.02-0.07-77.78%1,3794,74941.02%
META240328C005200002024-03-28 1:43PM EDT520.000.020.000.01-0.04-66.67%56811,04943.75%
META240328C005250002024-03-28 1:39PM EDT525.000.010.000.01-0.02-66.67%5423,76150.00%
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 1:19PM EDT550.000.010.000.010.00-43,18673.44%
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 EDT630.000.020.000.020.00-80263154.69%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.020.00-200215162.50%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.020.00-259682171.88%
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 EDT435.000.010.000.020.00-188575.78%
META240328P004400002024-03-28 11:17AM EDT440.000.010.000.010.00-211,42365.63%
META240328P004450002024-03-27 3:39PM EDT445.000.010.000.010.00-2,3921,23857.81%
META240328P004500002024-03-28 12:45PM EDT450.000.010.000.020.00-7935,75954.69%
META240328P004550002024-03-28 11:43AM EDT455.000.010.000.01-0.03-75.00%2311,72848.44%
META240328P004600002024-03-28 1:42PM EDT460.000.010.010.02-0.02-66.67%3176,70844.53%
META240328P004650002024-03-28 1:54PM EDT465.000.010.010.02-0.03-75.00%2211,65137.11%
META240328P004700002024-03-28 1:51PM EDT470.000.020.020.03-0.04-57.14%6203,22131.25%
META240328P004750002024-03-28 1:48PM EDT475.000.010.010.03-0.07-87.50%1,3793,09523.44%
META240328P004800002024-03-28 1:53PM EDT480.000.020.020.03-0.13-86.67%3,3605,96115.43%
META240328P004825002024-03-28 1:54PM EDT482.500.050.050.06-0.22-81.48%4,5372,08812.60%
META240328P004850002024-03-28 1:54PM EDT485.000.200.170.20-0.26-56.52%11,8572,28810.74%
META240328P004875002024-03-28 1:55PM EDT487.500.860.810.88+0.08+10.26%8,4041,65210.60%
META240328P004900002024-03-28 1:55PM EDT490.002.412.322.41+1.04+75.91%6,7494,07210.45%
META240328P004925002024-03-28 1:49PM EDT492.504.284.404.80+2.00+87.72%1,3881,99215.09%
META240328P004950002024-03-28 1:54PM EDT495.007.046.757.35+3.54+117.22%1,6862,53921.78%
META240328P004975002024-03-28 1:52PM EDT497.509.489.259.70+4.48+89.60%5081,34522.71%
META240328P005000002024-03-28 1:52PM EDT500.0012.2011.7512.30+5.00+69.44%5892,22830.81%
META240328P005025002024-03-28 1:46PM EDT502.5014.1614.1514.65+5.18+57.68%2851,09629.00%
META240328P005050002024-03-28 1:54PM EDT505.0017.0316.7517.25+5.93+53.57%1,0302,39738.28%
META240328P005075002024-03-28 1:44PM EDT507.5019.7119.2019.75+5.90+42.72%9896042.68%
META240328P005100002024-03-28 1:44PM EDT510.0022.1721.8022.25+5.99+37.02%4421,57246.97%
META240328P005150002024-03-28 12:28PM EDT515.0029.0026.5027.45+8.10+38.76%616063.87%
META240328P005200002024-03-28 1:37PM EDT520.0032.5831.3532.60+5.28+19.34%42077.98%
META240328P005250002024-03-27 10:30AM EDT525.0033.3836.3537.700.00-11590.28%
META240328P005300002024-03-27 9:42AM EDT530.0036.2041.3542.600.00-16095.75%
META240328P005350002024-03-28 11:16AM EDT535.0046.0046.4047.70+8.63+23.09%61107.96%
META240328P005400002024-03-28 10:41AM EDT540.0052.8851.6552.45+6.91+15.03%1162105.86%
META240328P005450002024-03-26 3:07PM EDT545.0055.3556.4057.65+14.30+34.84%1519122.75%
META240328P005500002024-03-26 2:14PM EDT550.0045.2161.4062.450.00-20121.19%
META240328P005550002024-03-19 9:31AM EDT555.0067.0066.4567.600.00-10136.43%
META240328P005600002024-03-15 3:37PM EDT560.0076.0071.4072.500.00-20138.87%
META240328P005650002024-03-19 9:31AM EDT565.0077.2076.3077.500.00-10146.19%
META240328P005700002024-03-21 9:30AM EDT570.0057.2581.4082.450.00-11150.29%
META240328P005800002024-03-22 10:00AM EDT580.0073.8591.4092.600.00-10173.34%
META240328P005900002024-03-12 12:59PM EDT590.0095.78101.35102.500.00-20180.96%
META240328P005950002024-03-11 9:30AM EDT595.00101.00106.50107.500.00--0187.60%
META240328P006000002024-03-27 9:59AM EDT600.00108.25111.40112.400.00-10186.52%
META240328P006200002024-03-11 9:30AM EDT620.00124.90131.55132.400.00--0211.13%
META240328P006400002024-03-25 3:54PM EDT640.00135.85151.60152.500.00-20243.56%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00171.50172.450.00--0261.91%
META240328P006800002024-03-25 3:54PM EDT680.00175.80191.65192.350.00-20272.27%
META240328P006900002024-03-20 2:36PM EDT690.00188.65201.70202.400.00--0288.48%
META240328P007000002024-03-27 1:41PM EDT700.00208.64211.75212.350.00-20292.38%