Mercado fechará em 1 h 48 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
488,27-5,59 (-1,13%)
A partir de 02:12PM 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%22631.25%
META240328C001900002024-03-25 3:50PM EDT190.00314.25297.75298.300.00--1600.00%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,693.70%
META240328C002100002024-03-22 11:46AM EDT210.00296.00277.60278.500.00-11651.56%
META240328C002200002024-03-21 3:47PM EDT220.00288.28267.40268.550.00--2632.42%
META240328C002400002024-03-25 10:28AM EDT240.00265.78247.50248.500.00-11555.47%
META240328C002500002024-03-28 12:20PM EDT250.00236.00237.55238.45-18.64-7.32%16510.94%
META240328C002700002024-03-27 9:32AM EDT270.00227.35217.55218.400.00-411440.63%
META240328C002750002024-03-12 2:10PM EDT275.00219.96212.60213.550.00-10467.58%
META240328C002800002024-03-27 11:33AM EDT280.00209.16207.55208.500.00-12443.36%
META240328C002850002024-03-28 10:10AM EDT285.00204.95202.50203.55-19.65-8.75%44441.02%
META240328C002900002024-03-25 3:54PM EDT290.00214.35197.60198.500.00-11417.97%
META240328C003000002024-03-28 10:04AM EDT300.00191.33187.55188.40+2.83+1.50%649367.97%
META240328C003050002024-03-20 2:30PM EDT305.00198.35182.40183.550.00-12390.23%
META240328C003100002024-03-27 9:58AM EDT310.00181.25177.60178.500.00-13369.14%
META240328C003150002024-03-27 3:31PM EDT315.00177.18172.50173.500.00-12357.03%
META240328C003200002024-03-28 1:32PM EDT320.00167.13167.60168.60-5.23-3.03%338362.11%
META240328C003250002024-03-15 2:49PM EDT325.00159.82162.60163.500.00-11334.18%
META240328C003300002024-03-27 11:53AM EDT330.00160.29157.55158.500.00-21323.05%
META240328C003350002024-03-27 10:28AM EDT335.00156.52152.60153.500.00-82311.72%
META240328C003400002024-03-28 1:53PM EDT340.00147.99147.55148.50-21.13-12.49%619300.78%
META240328C003450002024-03-27 9:32AM EDT345.00152.40142.55143.500.00-45289.84%
META240328C003500002024-03-28 11:39AM EDT350.00138.48137.65138.55-2.58-1.83%116286.33%
META240328C003550002024-03-27 2:48PM EDT355.00135.07132.50133.50-2.32-1.69%47268.56%
META240328C003600002024-03-27 9:34AM EDT360.00136.65127.60128.450.00-15250.00%
META240328C003650002024-03-19 9:44AM EDT365.00118.40122.60123.550.00-341254.30%
META240328C003700002024-03-28 12:58PM EDT370.00115.95117.55118.45-5.91-4.85%120151230.08%
META240328C003750002024-03-22 12:40PM EDT375.00132.17112.50113.500.00-18227.15%
META240328C003800002024-03-28 12:41PM EDT380.00106.17107.60108.40-10.48-8.98%1349201.95%
META240328C003850002024-03-28 1:07PM EDT385.00101.16102.65103.50-11.81-10.45%133207.03%
META240328C003900002024-03-28 1:18PM EDT390.0096.0097.5098.40-4.67-4.64%16183.20%
META240328C003950002024-03-28 1:18PM EDT395.0091.0192.5093.50-3.99-4.20%28187.50%
META240328C004000002024-03-28 1:16PM EDT400.0085.7787.6088.50-6.45-6.99%2838177.73%
META240328C004050002024-03-28 9:52AM EDT405.0084.9882.6083.50-2.97-3.38%213167.97%
META240328C004100002024-03-28 1:15PM EDT410.0075.7577.5078.50-10.37-12.04%1525158.40%
META240328C004150002024-03-28 1:49PM EDT415.0073.5072.4073.50-3.35-4.36%15148.83%
META240328C004200002024-03-27 10:10AM EDT420.0071.5067.5068.500.00-100110139.26%
META240328C004250002024-03-28 11:04AM EDT425.0064.3962.5063.45-6.77-9.51%27125.39%
META240328C004300002024-03-28 1:42PM EDT430.0058.1757.5058.45-2.73-4.48%2966116.21%
META240328C004350002024-03-28 1:49PM EDT435.0053.4152.5053.50-4.72-8.12%324111.04%
META240328C004400002024-03-28 12:01PM EDT440.0047.4247.5048.45-2.93-5.82%145097.85%
META240328C004450002024-03-28 9:53AM EDT445.0045.1042.6043.55-9.34-17.16%116595.31%
META240328C004500002024-03-28 12:42PM EDT450.0036.0737.5038.55-7.88-17.93%5232985.64%
META240328C004550002024-03-28 1:55PM EDT455.0033.0032.5533.50-4.35-11.65%87273.34%
META240328C004600002024-03-28 1:53PM EDT460.0028.1027.6028.45-5.90-17.35%2120361.13%
META240328C004650002024-03-28 1:57PM EDT465.0023.0522.7523.35-3.12-11.95%2012045.51%
META240328C004700002024-03-28 1:53PM EDT470.0018.0817.7518.40-6.11-25.26%10749639.94%
META240328C004750002024-03-28 12:44PM EDT475.0010.8112.7013.30-8.09-42.80%9043824.41%
META240328C004800002024-03-28 1:50PM EDT480.008.457.708.25-5.80-40.70%1088330.00%
META240328C004825002024-03-28 1:43PM EDT482.505.405.355.75-5.95-52.42%2773140.00%
META240328C004850002024-03-28 1:55PM EDT485.003.253.103.35-5.85-64.29%4,1945259.13%
META240328C004875002024-03-28 1:57PM EDT487.501.371.371.39-5.73-80.59%15,8833029.42%
META240328C004900002024-03-28 1:57PM EDT490.000.400.370.42-4.90-92.63%18,8491,57610.50%
META240328C004925002024-03-28 1:55PM EDT492.500.090.090.11-3.71-97.63%9,3451,14911.77%
META240328C004950002024-03-28 1:57PM EDT495.000.040.030.04-2.46-98.80%8,5354,16013.87%
META240328C004975002024-03-28 1:50PM EDT497.500.010.000.01-1.57-99.37%9,4252,85914.84%
META240328C005000002024-03-28 1:46PM EDT500.000.010.000.01-0.97-98.98%5,5175,50118.36%
META240328C005025002024-03-28 1:54PM EDT502.500.010.000.01-0.53-98.15%1,2359,74621.49%
META240328C005050002024-03-28 1:44PM EDT505.000.010.000.01-0.29-96.67%1,3984,24725.00%
META240328C005075002024-03-28 1:50PM EDT507.500.020.000.01-0.18-90.00%3712,14028.13%
META240328C005100002024-03-28 1:53PM EDT510.000.010.000.01-0.12-92.31%1,1114,99531.25%
META240328C005150002024-03-28 1:57PM EDT515.000.010.010.02-0.07-87.50%1,3864,74940.63%
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%5423,76149.22%
META240328C005300002024-03-28 1:15PM EDT530.000.010.000.01-0.01-50.00%1955,01151.56%
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 EDT550.000.010.000.010.00-43,18671.88%
META240328C005550002024-03-28 11:22AM EDT555.000.010.000.020.00-21,59582.81%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-103,50982.81%
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 EDT580.000.010.000.020.00-1857107.81%
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 EDT280.000.020.000.020.00-14328.13%
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 EDT335.000.010.000.020.00-25625228.13%
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 EDT370.000.020.000.020.00-1147171.88%
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 EDT385.000.010.000.010.00-138140.63%
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 EDT415.000.010.000.020.00-12786104.69%
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%1095790.63%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-22,39078.13%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.020.00-188576.56%
META240328P004400002024-03-28 11:17AM EDT440.000.010.000.010.00-211,42365.63%
META240328P004450002024-03-27 3:39PM EDT445.000.010.000.010.00-2,3921,23859.38%
META240328P004500002024-03-28 12:45PM EDT450.000.010.000.020.00-7935,75955.47%
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%3176,70844.92%
META240328P004650002024-03-28 1:54PM EDT465.000.010.010.02-0.03-75.00%2211,65137.50%
META240328P004700002024-03-28 1:51PM EDT470.000.020.020.03-0.04-57.14%6203,22131.84%
META240328P004750002024-03-28 1:48PM EDT475.000.010.010.02-0.07-87.50%1,3793,09522.66%
META240328P004800002024-03-28 1:56PM EDT480.000.020.020.03-0.13-81.25%3,3775,96115.92%
META240328P004825002024-03-28 1:56PM EDT482.500.050.040.05-0.22-81.48%4,5392,08812.79%
META240328P004850002024-03-28 1:56PM EDT485.000.180.170.22-0.28-58.33%11,8612,28811.94%
META240328P004875002024-03-28 1:57PM EDT487.500.760.740.81-0.02-2.53%8,4211,65211.30%
META240328P004900002024-03-28 1:57PM EDT490.002.302.212.39+0.93+65.96%6,7864,07213.21%
META240328P004925002024-03-28 1:56PM EDT492.504.504.504.70+2.22+107.77%1,3911,99218.21%
META240328P004950002024-03-28 1:54PM EDT495.007.046.857.30+3.54+101.14%1,6872,53926.22%
META240328P004975002024-03-28 1:56PM EDT497.509.539.309.75+4.53+91.15%5191,34531.45%
META240328P005000002024-03-28 1:56PM EDT500.0011.9411.8512.25+4.74+63.54%5932,22837.13%
META240328P005025002024-03-28 1:46PM EDT502.5014.1614.3014.75+5.18+57.68%2851,09642.60%
META240328P005050002024-03-28 1:56PM EDT505.0016.9916.8017.25+5.89+52.87%1,0322,39747.90%
META240328P005075002024-03-28 1:44PM EDT507.5019.7119.2019.75+5.90+42.72%9896053.03%
META240328P005100002024-03-28 1:44PM EDT510.0022.1721.8022.25+5.99+37.02%4421,57251.07%
META240328P005150002024-03-28 12:28PM EDT515.0029.0026.5027.45+8.10+38.76%616057.91%
META240328P005200002024-03-28 1:37PM EDT520.0032.5831.4032.55+5.28+19.34%42066.31%
META240328P005250002024-03-27 10:30AM EDT525.0033.3836.4037.550.00-11574.41%
META240328P005300002024-03-27 9:42AM EDT530.0036.2041.3542.600.00-16082.32%
META240328P005350002024-03-28 11:16AM EDT535.0046.0046.4047.70+8.63+23.09%6194.24%
META240328P005400002024-03-28 10:41AM EDT540.0052.8851.6552.45+6.91+15.03%1162102.05%
META240328P005450002024-03-26 3:07PM EDT545.0055.3556.4057.65+14.30+34.84%1519108.20%
META240328P005500002024-03-26 2:14PM EDT550.0045.2161.4062.450.00-20108.40%
META240328P005550002024-03-19 9:31AM EDT555.0067.0066.4567.600.00-10122.85%
META240328P005600002024-03-15 3:37PM EDT560.0076.0071.4072.500.00-20124.22%
META240328P005650002024-03-19 9:31AM EDT565.0077.2076.3077.500.00-10126.17%
META240328P005700002024-03-21 9:30AM EDT570.0057.2581.4082.450.00-11135.35%
META240328P005800002024-03-22 10:00AM EDT580.0073.8591.4092.600.00-10155.27%
META240328P005900002024-03-12 12:59PM EDT590.0095.78101.35102.500.00-20160.55%
META240328P005950002024-03-11 9:30AM EDT595.00101.00106.50107.500.00--0174.41%
META240328P006000002024-03-27 9:59AM EDT600.00108.25111.40112.400.00-10169.53%
META240328P006200002024-03-11 9:30AM EDT620.00124.90131.55132.400.00--0201.95%
META240328P006400002024-03-25 3:54PM EDT640.00135.85151.60152.500.00-20233.01%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00171.50172.450.00--0246.48%
META240328P006800002024-03-25 3:54PM EDT680.00175.80191.65192.350.00-20270.51%
META240328P006900002024-03-20 2:36PM EDT690.00188.65201.55202.300.00--0269.53%
META240328P007000002024-03-27 1:41PM EDT700.00208.64211.75212.350.00-20296.88%