Mercado fechará em 2 hs

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
487,88-5,98 (-1,21%)
A partir de 02:00PM 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 EDT180.00310.42307.45308.10-4.55-1.44%22740.63%
META240328C001900002024-03-25 3:50PM EDT190.00314.25297.45298.300.00--1767.19%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,702.69%
META240328C002100002024-03-22 11:46AM EDT210.00296.00277.30278.450.00-11721.48%
META240328C002200002024-03-21 3:47PM EDT220.00288.28267.45268.350.00--2666.02%
META240328C002400002024-03-25 10:28AM EDT240.00265.78247.40248.250.00-11578.52%
META240328C002500002024-03-28 12:20PM EDT250.00236.00237.40238.50-18.64-7.32%16428.13%
META240328C002700002024-03-27 9:32AM EDT270.00227.35217.40218.250.00-411489.84%
META240328C002750002024-03-12 2:10PM EDT275.00219.96212.55213.300.00-10325.00%
META240328C002800002024-03-27 11:33AM EDT280.00209.16207.40208.200.00-12452.73%
META240328C002850002024-03-28 10:10AM EDT285.00204.95202.45203.25-19.65-8.75%44449.22%
META240328C002900002024-03-25 3:54PM EDT290.00214.35197.50198.250.00-11435.94%
META240328C003000002024-03-28 10:04AM EDT300.00191.33187.45188.45+2.83+1.50%649317.19%
META240328C003050002024-03-20 2:30PM EDT305.00198.35182.40183.550.00-12325.00%
META240328C003100002024-03-27 9:58AM EDT310.00181.25177.50178.500.00-13326.56%
META240328C003150002024-03-27 3:31PM EDT315.00177.18172.40173.250.00-12373.05%
META240328C003200002024-03-28 1:32PM EDT320.00167.13167.35168.45-5.23-3.03%338385.94%
META240328C003250002024-03-15 2:49PM EDT325.00159.82162.45163.250.00-11349.22%
META240328C003300002024-03-27 11:53AM EDT330.00160.29157.30158.300.00-21343.95%
META240328C003350002024-03-27 10:28AM EDT335.00156.52152.45153.250.00-82325.78%
META240328C003400002024-03-28 11:00AM EDT340.00149.94147.40148.25-19.18-11.34%519314.45%
META240328C003450002024-03-27 9:32AM EDT345.00152.40142.45143.200.00-45296.48%
META240328C003500002024-03-28 11:39AM EDT350.00138.48137.45138.35-2.58-1.83%116303.13%
META240328C003550002024-03-27 2:48PM EDT355.00135.07132.45133.25-2.32-1.69%47280.86%
META240328C003600002024-03-27 9:34AM EDT360.00136.65127.50128.300.00-15275.59%
META240328C003650002024-03-19 9:44AM EDT365.00118.40122.50123.300.00-341264.45%
META240328C003700002024-03-28 12:58PM EDT370.00115.95117.45118.35-5.91-4.85%120151258.40%
META240328C003750002024-03-22 12:40PM EDT375.00132.17112.50113.200.00-18232.42%
META240328C003800002024-03-28 12:41PM EDT380.00106.17107.30108.30-10.48-8.98%1349232.23%
META240328C003850002024-03-28 1:07PM EDT385.00101.16102.45103.45-11.81-10.45%133163.28%
META240328C003900002024-03-28 1:18PM EDT390.0096.0097.4098.25-4.67-4.64%16206.74%
META240328C003950002024-03-28 1:18PM EDT395.0091.0192.2593.35-3.99-4.20%28204.79%
META240328C004000002024-03-28 1:16PM EDT400.0085.7787.8088.60-6.45-6.99%2838181.84%
META240328C004050002024-03-28 9:52AM EDT405.0084.9882.4583.30-2.97-3.38%213180.27%
META240328C004100002024-03-28 1:15PM EDT410.0075.7577.4578.25-10.37-12.04%1525166.21%
META240328C004150002024-03-27 12:58PM EDT415.0076.8572.6073.350.00-55123.05%
META240328C004200002024-03-27 10:10AM EDT420.0071.5067.4068.550.00-100110114.84%
META240328C004250002024-03-28 11:04AM EDT425.0064.3962.4063.45-6.77-9.51%2785.94%
META240328C004300002024-03-28 1:42PM EDT430.0058.1757.4558.25-2.73-4.48%2966126.76%
META240328C004350002024-03-28 10:17AM EDT435.0055.1152.2553.40-3.02-5.20%224125.00%
META240328C004400002024-03-28 12:01PM EDT440.0047.4247.5048.50-2.93-5.82%145086.52%
META240328C004450002024-03-28 9:53AM EDT445.0045.1042.8043.60-9.34-17.16%116594.53%
META240328C004500002024-03-28 12:42PM EDT450.0036.0737.8538.65-7.88-17.93%5232987.40%
META240328C004550002024-03-28 1:41PM EDT455.0033.2132.4533.25-4.14-11.08%77277.54%
META240328C004600002024-03-28 1:34PM EDT460.0027.4027.4528.30-6.60-19.41%1920369.43%
META240328C004650002024-03-28 12:38PM EDT465.0021.1722.5523.20-5.00-19.11%1512055.47%
META240328C004700002024-03-28 1:10PM EDT470.0015.9917.5018.25-8.20-33.90%10649647.07%
META240328C004750002024-03-28 12:44PM EDT475.0010.8112.5013.05-8.09-42.80%9043829.79%
META240328C004800002024-03-28 1:44PM EDT480.007.827.708.20-6.43-45.12%10783324.12%
META240328C004825002024-03-28 1:43PM EDT482.505.405.205.75-5.95-52.42%27731419.29%
META240328C004850002024-03-28 1:44PM EDT485.003.002.923.20-6.10-67.03%4,14352512.06%
META240328C004875002024-03-28 1:45PM EDT487.501.341.311.40-5.76-81.13%14,47630211.57%
META240328C004900002024-03-28 1:45PM EDT490.000.380.380.41-4.92-92.31%17,9801,57611.43%
META240328C004925002024-03-28 1:44PM EDT492.500.100.100.12-3.70-97.37%8,9831,14912.75%
META240328C004950002024-03-28 1:41PM EDT495.000.030.020.04-2.47-98.80%8,4794,16014.45%
META240328C004975002024-03-28 1:41PM EDT497.500.010.000.01-1.57-99.37%9,0232,85915.24%
META240328C005000002024-03-28 1:41PM EDT500.000.010.000.01-0.97-98.98%5,4825,50118.75%
META240328C005025002024-03-28 1:29PM EDT502.500.010.000.01-0.53-98.15%1,2299,74621.88%
META240328C005050002024-03-28 1:37PM EDT505.000.010.000.01-0.29-96.67%1,3964,24725.39%
META240328C005075002024-03-28 1:37PM EDT507.500.010.000.01-0.19-95.00%3692,14028.52%
META240328C005100002024-03-28 1:34PM EDT510.000.010.000.01-0.12-92.31%1,1094,99532.03%
META240328C005150002024-03-28 1:38PM EDT515.000.020.010.02-0.06-75.00%1,3724,74941.02%
META240328C005200002024-03-28 1:31PM EDT520.000.010.000.01-0.05-83.33%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 1:44PM EDT540.000.010.000.01-0.01-50.00%744,60562.50%
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 1:40PM EDT465.000.020.010.02-0.02-50.00%2091,65137.11%
META240328P004700002024-03-28 1:34PM EDT470.000.020.020.03-0.04-66.67%5953,22131.25%
META240328P004750002024-03-28 1:41PM EDT475.000.020.020.03-0.06-75.00%1,0883,09523.44%
META240328P004800002024-03-28 1:43PM EDT480.000.030.020.03-0.12-80.00%3,3235,96115.43%
META240328P004825002024-03-28 1:43PM EDT482.500.080.060.08-0.19-70.37%4,4302,08813.38%
META240328P004850002024-03-28 1:44PM EDT485.000.250.230.27-0.21-44.68%11,5832,28811.89%
META240328P004875002024-03-28 1:45PM EDT487.500.970.931.01+0.19+24.36%8,0211,65211.87%
META240328P004900002024-03-28 1:45PM EDT490.002.552.472.62+1.18+87.41%6,6344,07213.01%
META240328P004925002024-03-28 1:40PM EDT492.504.254.454.95+1.97+86.40%1,3761,99217.65%
META240328P004950002024-03-28 1:40PM EDT495.006.567.007.40+3.06+87.43%1,6852,53922.71%
META240328P004975002024-03-28 1:42PM EDT497.509.649.1010.05+4.64+92.80%4991,34531.37%
META240328P005000002024-03-28 1:40PM EDT500.0011.5411.8512.65+4.34+59.29%5812,22839.01%
META240328P005025002024-03-28 1:44PM EDT502.5014.6914.1015.05+5.71+63.73%2841,09642.33%
META240328P005050002024-03-28 1:44PM EDT505.0017.1416.9017.50+6.04+54.41%1,0122,39746.19%
META240328P005075002024-03-28 1:44PM EDT507.5019.6919.2520.00+5.88+42.58%9596051.17%
META240328P005100002024-03-28 1:44PM EDT510.0022.1721.6022.70+5.99+36.73%4421,57261.43%
META240328P005150002024-03-28 12:28PM EDT515.0029.0026.6027.65+8.10+38.76%616069.97%
META240328P005200002024-03-28 1:37PM EDT520.0032.5831.6032.75+5.28+19.34%42057.42%
META240328P005250002024-03-27 10:30AM EDT525.0033.3836.3537.800.00-11593.16%
META240328P005300002024-03-27 9:42AM EDT530.0036.2041.6042.550.00-16093.65%
META240328P005350002024-03-28 11:16AM EDT535.0046.0046.7047.65+8.63+23.09%6178.91%
META240328P005400002024-03-28 10:41AM EDT540.0052.8851.6052.70+6.91+15.03%116282.42%
META240328P005450002024-03-26 3:07PM EDT545.0055.3556.3057.65+14.30+34.84%1519122.56%
META240328P005500002024-03-26 2:14PM EDT550.0045.2161.6062.650.00-2090.23%
META240328P005550002024-03-19 9:31AM EDT555.0067.0066.5567.650.00-1088.28%
META240328P005600002024-03-15 3:37PM EDT560.0076.0071.6572.600.00-20102.34%
META240328P005650002024-03-19 9:31AM EDT565.0077.2076.7577.650.00-10121.48%
META240328P005700002024-03-21 9:30AM EDT570.0057.2581.7082.550.00-11113.67%
META240328P005800002024-03-22 10:00AM EDT580.0073.8591.6092.600.00-10114.84%
META240328P005900002024-03-12 12:59PM EDT590.0095.78101.50102.650.00-20189.75%
META240328P005950002024-03-11 9:30AM EDT595.00101.00106.60107.700.00--0148.05%
META240328P006000002024-03-27 9:59AM EDT600.00108.25111.65112.650.00-10153.52%
META240328P006200002024-03-11 9:30AM EDT620.00124.90131.70132.650.00--0180.47%
META240328P006400002024-03-25 3:54PM EDT640.00135.85151.60152.650.00-20185.94%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00171.75172.600.00--0221.48%
META240328P006800002024-03-25 3:54PM EDT680.00175.80191.80192.500.00-20232.81%
META240328P006900002024-03-20 2:36PM EDT690.00188.65201.70202.650.00--0249.61%
META240328P007000002024-03-27 1:41PM EDT700.00208.64211.65212.450.00-20303.52%