Mercado fechará em 5 h 27 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
489,82-4,04 (-0,82%)
A partir de 10:33AM 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 EDT180.00314.97309.65310.400.00--2753.13%
META240328C001900002024-03-25 3:50PM EDT190.00314.25299.65300.400.00--1714.84%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,652.78%
META240328C002100002024-03-22 11:46AM EDT210.00296.00279.65280.700.00-11687.11%
META240328C002200002024-03-21 3:47PM EDT220.00288.28269.45270.900.00--2651.95%
META240328C002400002024-03-25 10:28AM EDT240.00265.78249.30250.700.00-11540.63%
META240328C002500002024-03-26 2:57PM EDT250.00254.64239.10240.800.00-46493.75%
META240328C002700002024-03-27 9:32AM EDT270.00227.35219.60220.800.00-411501.56%
META240328C002750002024-03-12 2:10PM EDT275.00219.96214.50215.850.00-10483.20%
META240328C002800002024-03-27 11:33AM EDT280.00209.16209.45210.350.00-12395.31%
META240328C002850002024-03-21 10:22AM EDT285.00224.60204.30205.500.00--4383.59%
META240328C002900002024-03-25 3:54PM EDT290.00214.35199.50200.850.00-11442.58%
META240328C003000002024-03-28 10:04AM EDT300.00191.33189.60190.80+2.83+1.50%649420.70%
META240328C003050002024-03-20 2:30PM EDT305.00198.35184.55185.850.00-12407.81%
META240328C003100002024-03-27 9:58AM EDT310.00181.25179.60180.500.00-13370.31%
META240328C003150002024-03-27 3:31PM EDT315.00177.18174.60175.850.00-12386.33%
META240328C003200002024-03-27 2:47PM EDT320.00172.36169.30170.550.00-3938316.41%
META240328C003250002024-03-15 2:49PM EDT325.00159.82164.25165.650.00-11313.28%
META240328C003300002024-03-27 11:53AM EDT330.00160.29159.60160.800.00-21346.68%
META240328C003350002024-03-27 10:28AM EDT335.00156.52154.50155.900.00-82334.96%
META240328C003400002024-03-22 2:19PM EDT340.00169.12149.15150.500.00-2319206.25%
META240328C003450002024-03-27 9:32AM EDT345.00152.40144.50145.800.00-45305.86%
META240328C003500002024-03-27 1:35PM EDT350.00141.06139.30140.750.00-1016276.56%
META240328C003550002024-03-27 2:48PM EDT355.00135.07134.55135.45-2.32-1.69%47261.72%
META240328C003600002024-03-27 9:34AM EDT360.00136.65129.50130.850.00-15275.59%
META240328C003650002024-03-19 9:44AM EDT365.00118.40124.55125.600.00-341252.73%
META240328C003700002024-03-27 3:07PM EDT370.00121.86119.30120.750.00-3151235.35%
META240328C003750002024-03-22 12:40PM EDT375.00132.17114.55115.850.00-18245.70%
META240328C003800002024-03-27 9:34AM EDT380.00116.65109.50110.850.00-149232.81%
META240328C003850002024-03-26 3:44PM EDT385.00112.97104.55105.800.00-133222.27%
META240328C003900002024-03-27 10:01AM EDT390.00100.6799.45100.800.00-16207.23%
META240328C003950002024-03-27 11:02AM EDT395.0095.1094.5595.80+0.10+0.11%18201.56%
META240328C004000002024-03-28 9:53AM EDT400.0089.8789.6590.50-2.35-2.55%338182.23%
META240328C004050002024-03-28 9:52AM EDT405.0084.9884.2585.80-2.97-3.38%213167.19%
META240328C004100002024-03-28 10:02AM EDT410.0079.8979.4580.85-6.23-7.23%1225169.34%
META240328C004150002024-03-27 12:58PM EDT415.0076.8574.2575.550.00-55130.86%
META240328C004200002024-03-27 10:10AM EDT420.0071.5069.5570.550.00-100110141.41%
META240328C004250002024-03-28 9:59AM EDT425.0064.7564.3065.50-6.41-9.01%27114.06%
META240328C004300002024-03-27 12:16PM EDT430.0060.9059.5560.550.00-1066122.46%
META240328C004350002024-03-28 9:57AM EDT435.0055.1354.4555.50-3.00-5.16%124106.64%
META240328C004400002024-03-27 12:06PM EDT440.0050.3549.5050.800.00-150110.25%
META240328C004450002024-03-28 9:53AM EDT445.0045.1044.1045.45-9.34-17.16%1165113.82%
META240328C004500002024-03-28 9:53AM EDT450.0040.1739.1040.50-3.78-8.60%7329104.79%
META240328C004550002024-03-28 10:14AM EDT455.0035.5434.6535.40-1.81-4.85%47274.32%
META240328C004600002024-03-27 3:38PM EDT460.0034.0029.3030.450.00-520353.13%
META240328C004650002024-03-28 10:00AM EDT465.0025.4024.6025.70-0.77-2.94%112060.94%
META240328C004700002024-03-27 3:54PM EDT470.0024.1919.6020.500.00-5549660.35%
META240328C004750002024-03-28 10:01AM EDT475.0015.4114.4515.30-3.49-18.47%2243844.24%
META240328C004800002024-03-28 10:12AM EDT480.0011.099.5010.35-3.16-22.18%4283333.64%
META240328C004825002024-03-28 10:10AM EDT482.508.157.357.95-3.20-28.19%6331429.10%
META240328C004850002024-03-28 10:13AM EDT485.005.915.255.65-3.19-35.05%39852525.03%
META240328C004875002024-03-28 10:16AM EDT487.503.553.203.40-3.55-50.00%1,69130219.92%
META240328C004900002024-03-28 10:18AM EDT490.001.901.801.88-3.40-62.85%4,8441,57619.24%
META240328C004925002024-03-28 10:18AM EDT492.500.930.991.04-2.87-75.13%3,5281,14920.63%
META240328C004950002024-03-28 10:17AM EDT495.000.460.440.47-2.04-81.93%4,1624,16020.70%
META240328C004975002024-03-28 10:18AM EDT497.500.190.170.20-1.39-87.42%5,8652,85921.19%
META240328C005000002024-03-28 10:17AM EDT500.000.100.080.10-0.88-90.72%4,4085,50122.75%
META240328C005025002024-03-28 10:14AM EDT502.500.050.040.05-0.49-90.74%1,0979,74624.12%
META240328C005050002024-03-28 10:16AM EDT505.000.030.020.04-0.27-90.00%1,0574,24727.15%
META240328C005075002024-03-28 10:06AM EDT507.500.020.010.02-0.18-90.00%1482,14028.13%
META240328C005100002024-03-28 10:17AM EDT510.000.020.020.03-0.11-84.62%7944,99533.20%
META240328C005150002024-03-28 10:14AM EDT515.000.020.010.02-0.06-85.71%4054,74938.28%
META240328C005200002024-03-28 10:16AM EDT520.000.010.000.01-0.05-83.33%40911,04941.41%
META240328C005250002024-03-28 10:15AM EDT525.000.010.000.02-0.02-66.67%4153,76150.78%
META240328C005300002024-03-28 10:16AM EDT530.000.020.000.010.00-815,01150.00%
META240328C005350002024-03-28 10:16AM EDT535.000.010.000.020.00-971,78259.38%
META240328C005400002024-03-28 10:16AM EDT540.000.010.000.01-0.01-50.00%134,60560.94%
META240328C005450002024-03-28 10:08AM EDT545.000.010.000.010.00-1132,16365.63%
META240328C005500002024-03-28 10:09AM EDT550.000.010.000.010.00-13,18671.88%
META240328C005550002024-03-27 10:58AM EDT555.000.010.000.010.00-261,59575.00%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-423,50981.25%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049685.94%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.010.00-966290.63%
META240328C005750002024-03-27 12:04PM EDT575.000.010.000.010.00-461196.88%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.010.00-1857100.00%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.010.00-3592106.25%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.010.00-52345109.38%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580115.63%
META240328C006000002024-03-26 12:22PM EDT600.000.010.000.010.00-121,097118.75%
META240328C006100002024-03-27 9:30AM EDT610.000.020.000.010.00-1631128.13%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.010.00-10120137.50%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.010.00-80263143.75%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.020.00-200215162.50%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.020.00-259682168.75%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.010.00-205264168.75%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.020.00-35327187.50%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.010.00-155184.38%
META240328C006900002024-03-26 9:32AM EDT690.000.010.000.010.00-176193.75%
META240328C007000002024-03-27 9:30AM EDT700.000.010.000.010.00-1985196.88%
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 EDT230.000.040.000.010.00-113412.50%
META240328P002400002024-03-18 12:16PM EDT240.000.010.000.010.00-10393.75%
META240328P002600002024-03-05 1:01PM EDT260.000.030.000.010.00--1350.00%
META240328P002800002024-03-07 4:43PM EDT280.000.020.000.010.00-14312.50%
META240328P002900002024-03-20 9:30AM EDT290.000.020.000.010.00-114293.75%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.010.00-122287.50%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332290.63%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.010.00--10268.75%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.010.00-1022256.25%
META240328P003150002024-03-21 9:46AM EDT315.000.010.000.010.00-15250.00%
META240328P003200002024-03-13 1:56PM EDT320.000.020.000.010.00-50110243.75%
META240328P003250002024-03-11 3:46PM EDT325.000.030.000.010.00-25231.25%
META240328P003300002024-03-12 1:09PM EDT330.000.030.000.010.00-71,023225.00%
META240328P003350002024-03-22 9:51AM EDT335.000.010.000.010.00-25625218.75%
META240328P003400002024-03-15 3:55PM EDT340.000.020.000.010.00-155206.25%
META240328P003450002024-03-21 12:30PM EDT345.000.010.000.010.00-3519200.00%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.010.00-20275193.75%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.010.00-197187.50%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.010.00-1586178.13%
META240328P003650002024-03-18 10:23AM EDT365.000.030.000.010.00-3195168.75%
META240328P003700002024-03-27 3:46PM EDT370.000.020.000.010.00-1147162.50%
META240328P003750002024-03-22 3:59PM EDT375.000.010.000.010.00-146190156.25%
META240328P003800002024-03-20 10:35AM EDT380.000.030.000.010.00-100245150.00%
META240328P003850002024-03-27 1:44PM EDT385.000.010.000.010.00-138140.63%
META240328P003900002024-03-27 12:26PM EDT390.000.010.000.010.00-2109134.38%
META240328P003950002024-03-27 2:28PM EDT395.000.010.000.010.00-13800128.13%
META240328P004000002024-03-27 10:03AM EDT400.000.010.000.010.00-21852118.75%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.010.00-21150112.50%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.010.00-4682106.25%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.010.00-12786100.00%
META240328P004200002024-03-28 10:16AM EDT420.000.010.000.01-0.01-33.33%150793.75%
META240328P004250002024-03-27 10:00AM EDT425.000.020.000.010.00-1195787.50%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-6662,39081.25%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.010.00-24188573.44%
META240328P004400002024-03-27 3:31PM EDT440.000.010.000.010.00-7191,42367.19%
META240328P004450002024-03-27 3:39PM EDT445.000.010.000.010.00-2,3921,23859.38%
META240328P004500002024-03-28 10:13AM EDT450.000.010.010.020.00-6435,75959.38%
META240328P004550002024-03-28 10:07AM EDT455.000.020.010.02-0.02-66.67%1231,72852.34%
META240328P004600002024-03-28 10:15AM EDT460.000.010.010.02-0.02-66.67%1986,70846.88%
META240328P004650002024-03-28 10:14AM EDT465.000.020.010.02-0.02-66.67%851,65139.84%
META240328P004700002024-03-28 10:14AM EDT470.000.030.020.04-0.03-60.00%1313,22135.35%
META240328P004750002024-03-28 10:15AM EDT475.000.040.030.05-0.04-50.00%4713,09528.32%
META240328P004800002024-03-28 10:16AM EDT480.000.100.080.10-0.05-33.33%1,5565,96122.56%
META240328P004825002024-03-28 10:17AM EDT482.500.170.150.19-0.10-37.04%1,2542,08820.51%
META240328P004850002024-03-28 10:17AM EDT485.000.420.400.43-0.04-8.70%4,3942,28819.34%
META240328P004875002024-03-28 10:17AM EDT487.500.870.930.98+0.09+10.71%2,7211,65218.82%
META240328P004900002024-03-28 10:18AM EDT490.001.831.761.85+0.46+34.07%2,8504,07217.19%
META240328P004925002024-03-28 10:15AM EDT492.503.403.303.50+1.12+49.12%8281,99218.14%
META240328P004950002024-03-28 10:17AM EDT495.005.655.205.90+2.15+74.14%1,2412,53924.34%
META240328P004975002024-03-28 10:14AM EDT497.507.227.357.90+2.22+44.40%2191,34521.73%
META240328P005000002024-03-28 10:16AM EDT500.0010.309.7510.30+3.10+43.06%2912,22823.54%
META240328P005025002024-03-28 10:15AM EDT502.5012.8512.3013.00+3.87+43.10%1041,09634.57%
META240328P005050002024-03-28 10:10AM EDT505.0014.5414.6515.25+3.44+30.99%8502,39729.49%
META240328P005075002024-03-28 9:42AM EDT507.5018.2317.1518.20+4.42+32.01%1096049.81%
META240328P005100002024-03-28 9:55AM EDT510.0019.3919.6520.25+3.21+19.84%71,57237.40%
META240328P005150002024-03-28 9:46AM EDT515.0025.7324.5025.65+4.83+23.11%316063.18%
META240328P005200002024-03-28 10:08AM EDT520.0029.6029.5530.75+2.30+8.42%12075.59%
META240328P005250002024-03-27 10:30AM EDT525.0033.3834.5035.750.00-11584.77%
META240328P005300002024-03-27 9:42AM EDT530.0036.2039.5040.450.00-16081.25%
META240328P005350002024-03-26 3:46PM EDT535.0037.3744.5045.550.00-6194.24%
META240328P005400002024-03-27 3:52PM EDT540.0045.9749.3050.700.00-562108.84%
META240328P005450002024-03-26 3:07PM EDT545.0041.0554.5055.650.00-10219114.84%
META240328P005500002024-03-26 2:14PM EDT550.0045.2159.5060.550.00-20117.68%
META240328P005550002024-03-19 9:31AM EDT555.0067.0064.5065.600.00-10127.83%
META240328P005600002024-03-15 3:37PM EDT560.0076.0069.5070.650.00-20137.99%
META240328P005650002024-03-19 9:31AM EDT565.0077.2074.1075.950.00-10158.98%
META240328P005700002024-03-21 9:30AM EDT570.0057.2579.3581.000.00-11168.75%
META240328P005800002024-03-22 10:00AM EDT580.0073.8589.1090.750.00-10172.36%
META240328P005900002024-03-12 12:59PM EDT590.0095.7899.30100.600.00-20177.54%
META240328P005950002024-03-11 9:30AM EDT595.00101.00104.10105.550.00-10180.57%
META240328P006000002024-03-27 9:59AM EDT600.00108.25109.10110.600.00-10190.63%
META240328P006200002024-03-11 9:30AM EDT620.00124.90129.15130.550.00-10212.11%
META240328P006400002024-03-25 3:54PM EDT640.00135.85149.10150.650.00-20244.04%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00169.45170.650.00--0267.19%
META240328P006800002024-03-25 3:54PM EDT680.00175.80189.40190.300.00-20244.14%
META240328P006900002024-03-20 2:36PM EDT690.00188.65199.90200.700.00--0253.91%
META240328P007000002024-03-27 1:41PM EDT700.00208.64209.60210.250.00-20248.44%