Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
485,58-8,28 (-1,68%)
No fechamento: 04:00PM EDT
485,48 -0,10 (-0,02%)
Pós-fechamento: 04:51PM EDT
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 EDT180.00310.42303.70306.75-4.55-1.44%22942.19%
META240328C001900002024-03-25 3:50PM EDT190.00314.25293.60297.150.00--1938.48%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,762.21%
META240328C002100002024-03-22 11:46AM EDT210.00296.00274.35277.750.00-11706.64%
META240328C002200002024-03-21 3:47PM EDT220.00288.28264.00267.050.00--2795.12%
META240328C002400002024-03-25 10:28AM EDT240.00265.78244.00247.750.00-11567.19%
META240328C002500002024-03-28 12:20PM EDT250.00236.00234.30236.75-18.64-7.32%16653.52%
META240328C002700002024-03-27 9:32AM EDT270.00227.35214.35216.800.00-411589.75%
META240328C002750002024-03-12 2:10PM EDT275.00219.96209.00211.800.00-10573.44%
META240328C002800002024-03-27 11:33AM EDT280.00209.16204.35206.800.00-12557.42%
META240328C002850002024-03-28 10:10AM EDT285.00204.95199.45201.75-19.65-8.75%44332.81%
META240328C002900002024-03-25 3:54PM EDT290.00214.35194.30197.100.00-11382.81%
META240328C003000002024-03-28 10:04AM EDT300.00191.33184.50186.75+2.83+1.50%649325.00%
META240328C003050002024-03-20 2:30PM EDT305.00198.35179.30181.800.00-12481.06%
META240328C003100002024-03-27 9:58AM EDT310.00181.25174.30176.750.00-13462.99%
META240328C003150002024-03-27 3:31PM EDT315.00177.18169.35171.800.00-12451.95%
META240328C003200002024-03-28 1:32PM EDT320.00169.22164.15166.70-3.14-1.82%538431.25%
META240328C003250002024-03-15 2:49PM EDT325.00159.82159.35161.750.00-11420.61%
META240328C003300002024-03-28 2:24PM EDT330.00157.76154.35156.75-2.53-1.58%11406.84%
META240328C003350002024-03-28 2:24PM EDT335.00152.68149.15151.75-3.84-2.45%12393.26%
META240328C003400002024-03-28 2:10PM EDT340.00147.63144.35146.80-21.49-12.71%2319382.71%
META240328C003450002024-03-27 9:32AM EDT345.00152.40139.15141.800.00-45369.34%
META240328C003500002024-03-28 11:39AM EDT350.00138.48134.00136.70-2.58-1.83%116350.59%
META240328C003550002024-03-27 2:48PM EDT355.00135.07129.00131.70-2.32-1.69%47337.70%
META240328C003600002024-03-27 9:34AM EDT360.00136.65124.00126.700.00-15324.90%
META240328C003650002024-03-19 9:44AM EDT365.00118.40119.00121.800.00-341317.38%
META240328C003700002024-03-28 2:00PM EDT370.00117.98114.00116.70-3.88-3.18%127151299.71%
META240328C003750002024-03-28 2:57PM EDT375.00113.08109.00111.70-19.09-14.44%28287.30%
META240328C003800002024-03-28 12:41PM EDT380.00106.17104.00106.70-10.48-8.98%1349275.00%
META240328C003850002024-03-28 1:07PM EDT385.00101.1699.00101.70-11.81-10.45%133262.79%
META240328C003900002024-03-28 1:18PM EDT390.0096.0094.1096.75-4.67-4.64%16252.93%
META240328C003950002024-03-28 1:18PM EDT395.0091.0189.3091.75-3.99-4.20%28240.77%
META240328C004000002024-03-28 1:16PM EDT400.0087.6584.5586.75-4.57-4.96%2938148.44%
META240328C004050002024-03-28 2:39PM EDT405.0082.5079.0081.70-5.45-6.20%413214.80%
META240328C004100002024-03-28 1:15PM EDT410.0075.7574.1076.70-10.37-12.04%1525202.93%
META240328C004150002024-03-28 1:49PM EDT415.0073.5069.0071.70-3.35-4.36%15191.16%
META240328C004200002024-03-27 10:10AM EDT420.0071.5064.5566.750.00-100110114.84%
META240328C004250002024-03-28 2:59PM EDT425.0063.4359.0061.70-7.73-10.86%47167.68%
META240328C004300002024-03-28 3:42PM EDT430.0058.3754.6056.75-2.53-4.15%4266101.95%
META240328C004350002024-03-28 3:44PM EDT435.0053.1749.6051.75-4.96-8.53%42493.36%
META240328C004400002024-03-28 3:38PM EDT440.0048.5344.5546.75-1.82-3.61%215081.45%
META240328C004450002024-03-28 9:53AM EDT445.0042.6139.5041.80-11.83-21.73%126573.24%
META240328C004500002024-03-28 3:57PM EDT450.0036.5034.4036.75-7.45-16.95%81329110.01%
META240328C004550002024-03-28 1:55PM EDT455.0033.0029.4531.75-4.35-11.65%87297.90%
META240328C004600002024-03-28 3:38PM EDT460.0028.2524.3026.75-5.75-16.91%3920385.62%
META240328C004650002024-03-28 3:48PM EDT465.0023.2819.5521.80-2.89-11.04%4312074.02%
META240328C004700002024-03-28 3:49PM EDT470.0018.1514.5516.50-6.04-24.97%21249655.66%
META240328C004750002024-03-28 3:57PM EDT475.0011.789.4512.05-7.12-37.67%19443850.95%
META240328C004800002024-03-28 3:46PM EDT480.008.403.856.75-5.85-41.05%38983331.93%
META240328C004825002024-03-28 3:45PM EDT482.505.952.073.75-5.40-47.58%54531417.90%
META240328C004850002024-03-28 3:57PM EDT485.001.780.001.26-7.32-80.44%4,6455259.29%
META240328C004875002024-03-28 3:59PM EDT487.500.010.010.02-7.09-99.86%19,2963024.40%
META240328C004900002024-03-28 3:58PM EDT490.000.010.000.01-5.29-99.81%26,1971,5767.81%
META240328C004925002024-03-28 3:47PM EDT492.500.010.000.01-3.79-99.74%12,2741,14911.72%
META240328C004950002024-03-28 3:57PM EDT495.000.010.000.01-2.49-99.60%8,9434,16015.24%
META240328C004975002024-03-28 3:55PM EDT497.500.010.000.01-1.57-99.37%9,4702,85918.75%
META240328C005000002024-03-28 3:55PM EDT500.000.010.000.01-0.97-98.98%5,5625,50121.88%
META240328C005025002024-03-28 3:51PM EDT502.500.010.000.01-0.53-98.15%1,2789,74625.39%
META240328C005050002024-03-28 3:50PM EDT505.000.010.000.01-0.29-96.67%1,5584,24728.52%
META240328C005075002024-03-28 3:19PM EDT507.500.020.000.01-0.18-90.00%3762,14032.03%
META240328C005100002024-03-28 3:46PM EDT510.000.010.000.01-0.12-92.31%1,1904,99535.16%
META240328C005150002024-03-28 3:50PM EDT515.000.010.000.01-0.07-87.50%2,0334,74940.63%
META240328C005200002024-03-28 3:55PM EDT520.000.010.000.01-0.05-83.33%59311,04946.88%
META240328C005250002024-03-28 3:51PM EDT525.000.010.000.01-0.02-66.67%6173,76150.00%
META240328C005300002024-03-28 3:40PM EDT530.000.010.000.01-0.01-50.00%3055,01154.69%
META240328C005350002024-03-28 3:52PM EDT535.000.010.000.010.00-1671,78260.94%
META240328C005400002024-03-28 3:29PM EDT540.000.010.000.01-0.01-50.00%1224,60565.63%
META240328C005450002024-03-28 2:58PM EDT545.000.010.000.010.00-1392,16371.88%
META240328C005500002024-03-28 2:38PM EDT550.000.010.000.010.00-413,18675.00%
META240328C005550002024-03-28 11:22AM EDT555.000.010.000.030.00-21,59589.06%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-103,50985.94%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049690.63%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.240.00-9662131.25%
META240328C005750002024-03-28 2:29PM EDT575.000.010.000.040.00-3611113.28%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.240.00-1857143.36%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.010.00-3592109.38%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.240.00-52345155.47%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580118.75%
META240328C006000002024-03-28 10:38AM EDT600.000.010.000.010.00-81,097125.00%
META240328C006100002024-03-27 9:30AM EDT610.000.020.000.240.00-1631178.13%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.010.00-10120140.63%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.240.00-80263199.80%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.050.00-200215179.69%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.010.00-259682165.63%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.240.00-205264230.47%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.240.00-35327240.63%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.050.00-155214.06%
META240328C006900002024-03-26 9:32AM EDT690.000.010.000.040.00-176218.75%
META240328C007000002024-03-27 9:30AM EDT700.000.010.000.010.00-1985206.25%
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%10150537.50%
META240328P002300002024-03-08 10:45AM EDT230.000.040.000.040.00-113456.25%
META240328P002400002024-03-18 12:16PM EDT240.000.010.000.240.00-10511.72%
META240328P002600002024-03-05 1:01PM EDT260.000.030.000.040.00--1387.50%
META240328P002800002024-03-07 4:43PM EDT280.000.020.000.240.00-14407.03%
META240328P002900002024-03-20 9:30AM EDT290.000.020.000.240.00-114382.81%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.040.00-122312.50%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332287.50%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.240.00--10348.44%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.040.00-1022284.38%
META240328P003150002024-03-28 10:00AM EDT315.000.010.000.240.00-15326.56%
META240328P003200002024-03-13 1:56PM EDT320.000.020.000.200.00-50110309.38%
META240328P003250002024-03-11 3:46PM EDT325.000.030.000.240.00-25304.69%
META240328P003300002024-03-12 1:09PM EDT330.000.030.000.010.00-71,023218.75%
META240328P003350002024-03-22 9:51AM EDT335.000.010.000.240.00-25625283.59%
META240328P003400002024-03-15 3:55PM EDT340.000.020.000.040.00-155228.13%
META240328P003450002024-03-21 12:30PM EDT345.000.010.000.240.00-3519263.28%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.040.00-20275210.94%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.040.00-197203.13%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.010.00-1586175.00%
META240328P003650002024-03-18 10:23AM EDT365.000.030.000.040.00-3195185.94%
META240328P003700002024-03-27 3:46PM EDT370.000.020.000.240.00-1147214.06%
META240328P003750002024-03-22 3:59PM EDT375.000.010.000.040.00-146190170.31%
META240328P003800002024-03-20 10:35AM EDT380.000.030.000.010.00-100245143.75%
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 EDT395.000.010.000.010.00-7800121.88%
META240328P004000002024-03-28 3:30PM EDT400.000.010.000.020.00-4852121.88%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.010.00-21150109.38%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.440.00-5682152.73%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.240.00-12786131.64%
META240328P004200002024-03-28 10:16AM EDT420.000.010.000.44-0.01-50.00%7507133.79%
META240328P004250002024-03-28 11:55AM EDT425.000.010.000.24-0.01-50.00%10957114.06%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-22,39075.00%
META240328P004350002024-03-28 2:58PM EDT435.000.010.000.010.00-288568.75%
META240328P004400002024-03-28 2:53PM EDT440.000.010.000.040.00-611,42370.31%
META240328P004450002024-03-28 3:58PM EDT445.000.010.000.040.00-451,23863.28%
META240328P004500002024-03-28 1:59PM EDT450.000.020.000.01+0.01+100.00%8295,75952.34%
META240328P004550002024-03-28 3:25PM EDT455.000.010.000.02-0.03-75.00%2661,72848.44%
META240328P004600002024-03-28 3:27PM EDT460.000.010.000.01-0.02-66.67%6906,70838.28%
META240328P004650002024-03-28 3:53PM EDT465.000.010.000.04-0.03-75.00%4661,65136.91%
META240328P004700002024-03-28 3:34PM EDT470.000.010.000.01-0.05-83.33%7213,22124.22%
META240328P004750002024-03-28 3:55PM EDT475.000.010.000.01-0.07-87.50%1,5833,09517.19%
META240328P004800002024-03-28 3:52PM EDT480.000.010.000.01-0.14-93.33%3,6765,9619.77%
META240328P004825002024-03-28 3:59PM EDT482.500.010.000.01-0.26-96.30%5,1842,0885.86%
META240328P004850002024-03-28 3:59PM EDT485.000.150.000.20-0.31-67.39%14,8092,2884.22%
META240328P004875002024-03-28 3:59PM EDT487.501.801.394.25+1.02+130.77%12,6541,65231.49%
META240328P004900002024-03-28 3:59PM EDT490.003.153.556.00+1.78+129.93%9,2724,07232.74%
META240328P004925002024-03-28 3:59PM EDT492.505.945.558.25+3.66+160.53%1,9091,99237.57%
META240328P004950002024-03-28 3:54PM EDT495.008.808.2511.00+5.30+151.43%2,2122,53948.07%
META240328P004975002024-03-28 3:58PM EDT497.5010.8210.6013.65+5.82+116.40%7431,34557.10%
META240328P005000002024-03-28 3:54PM EDT500.0012.2513.2515.60+5.05+70.14%7982,22855.57%
META240328P005025002024-03-28 3:56PM EDT502.5015.5015.7518.20+6.52+72.61%3611,09663.33%
META240328P005050002024-03-28 3:50PM EDT505.0017.1018.2020.80+6.00+54.05%1,2362,39771.02%
META240328P005075002024-03-28 3:52PM EDT507.5019.3020.6524.00+5.49+39.75%12996055.57%
META240328P005100002024-03-28 3:59PM EDT510.0023.6223.2526.00+7.44+45.98%5881,57252.64%
META240328P005150002024-03-28 3:52PM EDT515.0026.5028.1530.60+5.60+26.79%1816089.70%
META240328P005200002024-03-28 1:37PM EDT520.0032.5833.1535.60+5.28+19.34%420100.10%
META240328P005250002024-03-28 3:28PM EDT525.0035.9638.1540.55+2.58+7.73%715108.94%
META240328P005300002024-03-28 3:46PM EDT530.0041.6343.1545.50+5.43+15.00%1160117.33%
META240328P005350002024-03-28 11:16AM EDT535.0046.0048.1550.85+8.63+23.09%6180.66%
META240328P005400002024-03-28 10:41AM EDT540.0052.8853.1555.55+6.91+15.03%1162137.21%
META240328P005450002024-03-26 3:07PM EDT545.0055.3558.2560.85+14.30+34.84%1519100.00%
META240328P005500002024-03-26 2:14PM EDT550.0045.2163.1065.650.00-20157.91%
META240328P005550002024-03-19 9:31AM EDT555.0067.0068.1070.750.00-1081.25%
META240328P005600002024-03-15 3:37PM EDT560.0076.0072.7576.000.00-20185.16%
META240328P005650002024-03-19 9:31AM EDT565.0077.2078.1080.650.00-10183.40%
META240328P005700002024-03-21 9:30AM EDT570.0057.2583.1585.600.00-11189.94%
META240328P005800002024-03-22 10:00AM EDT580.0073.8593.1096.000.00-10144.92%
META240328P005900002024-03-12 12:59PM EDT590.0095.78103.10106.000.00-20157.03%
META240328P005950002024-03-11 9:30AM EDT595.00101.00108.15110.600.00--0228.61%
META240328P006000002024-03-27 9:59AM EDT600.00108.25113.10115.650.00-10237.89%
META240328P006200002024-03-11 9:30AM EDT620.00124.90133.15135.650.00--0266.50%
META240328P006400002024-03-25 3:54PM EDT640.00135.85152.15156.000.00-20307.67%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00173.00176.000.00--0221.09%
META240328P006800002024-03-25 3:54PM EDT680.00175.80193.00195.700.00-20346.29%
META240328P006900002024-03-20 2:36PM EDT690.00188.65202.95206.000.00--0239.84%
META240328P007000002024-03-27 1:41PM EDT700.00208.64213.05215.550.00-20362.30%