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
486,49 +0,91 (+0,19%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240405C001800002024-03-27 3:55PM EDT180.00313.60303.50307.850.00-11243.75%
META240405C002000002024-03-15 3:54PM EDT200.00282.77284.05287.550.00--1239.84%
META240405C002200002024-03-19 10:27AM EDT220.00268.16264.55267.200.00-2727223.24%
META240405C002400002024-03-25 10:28AM EDT240.00266.00244.00247.450.00-11184.57%
META240405C002500002024-03-22 1:30PM EDT250.00258.40234.00236.850.00-23234.18%
META240405C002600002024-03-28 10:43AM EDT260.00230.13224.00228.00-18.77-7.54%255187.79%
META240405C003000002024-03-27 1:49PM EDT300.00192.00184.55188.000.00-4558159.86%
META240405C003050002024-02-26 10:53AM EDT305.00179.29188.85189.700.00-11265.70%
META240405C003100002024-03-27 10:53AM EDT310.00181.65174.00178.000.00-25139.45%
META240405C003150002024-03-28 3:54PM EDT315.00172.85169.70173.00-4.68-2.64%13147.85%
META240405C003200002024-03-28 1:32PM EDT320.00169.57164.00168.00-3.16-1.83%535130.57%
META240405C003250002024-03-07 12:04PM EDT325.00183.52159.00163.000.00--5126.27%
META240405C003300002024-03-19 10:47AM EDT330.00158.12154.00157.20-1.07-0.67%2186.72%
META240405C003350002024-03-28 2:24PM EDT335.00153.10149.90152.50-3.78-2.41%169124.90%
META240405C003550002024-03-14 11:20AM EDT355.00142.92129.25132.500.00-1196.48%
META240405C003600002024-03-27 2:48PM EDT360.00132.79124.00127.350.00-7880.27%
META240405C003650002024-03-26 3:35PM EDT365.00135.15119.00122.950.00-1292.68%
META240405C003700002024-03-27 3:07PM EDT370.00122.32114.65117.450.00-1491.21%
META240405C003750002024-03-27 2:54PM EDT375.00116.75110.00113.000.00-1397.90%
META240405C003800002024-03-28 12:41PM EDT380.00106.62104.00107.45-19.44-15.42%13370.61%
META240405C003850002024-03-27 3:20PM EDT385.00106.1599.20103.350.00-1385.01%
META240405C003900002024-03-27 10:01AM EDT390.00101.1294.2097.750.00-1473.73%
META240405C003950002024-03-25 1:21PM EDT395.00111.1089.3592.400.00-2466.94%
META240405C004000002024-03-28 2:51PM EDT400.0088.3684.0087.50-4.36-4.70%123958.59%
META240405C004050002024-03-26 3:20PM EDT405.0097.8779.2583.000.00-101666.21%
META240405C004100002024-03-27 3:55PM EDT410.0079.8374.8577.55-4.32-5.13%101463.89%
META240405C004150002024-03-28 1:49PM EDT415.0074.0070.3071.50-3.39-4.38%3253.61%
META240405C004200002024-03-28 3:46PM EDT420.0068.9065.4066.50-5.25-7.08%21451.32%
META240405C004250002024-03-28 12:25PM EDT425.0061.2060.3561.50-24.38-28.49%1456.79%
META240405C004300002024-03-28 1:42PM EDT430.0058.7855.4556.50-1.47-2.44%32352.76%
META240405C004350002024-03-28 1:49PM EDT435.0054.0850.2051.50-3.09-5.40%31048.76%
META240405C004400002024-03-28 3:44PM EDT440.0048.8345.5546.60-3.59-6.85%91945.80%
META240405C004450002024-03-28 2:20PM EDT445.0041.5040.6041.60-7.38-15.10%185,07041.68%
META240405C004500002024-03-28 3:57PM EDT450.0037.3335.6536.70-6.92-15.64%14916538.45%
META240405C004550002024-03-28 1:55PM EDT455.0032.5030.9031.85-5.94-15.45%1426235.40%
META240405C004600002024-03-28 3:55PM EDT460.0027.5525.7027.05-7.55-21.51%868932.39%
META240405C004650002024-03-28 3:57PM EDT465.0023.2021.5522.40-2.86-10.97%2221529.86%
META240405C004700002024-03-28 3:59PM EDT470.0018.0017.5018.05-7.17-28.49%22117928.16%
META240405C004750002024-03-28 3:59PM EDT475.0014.5013.1514.10-6.50-30.95%20330727.06%
META240405C004800002024-03-28 3:59PM EDT480.0010.4510.0510.55-6.80-39.42%83823426.05%
META240405C004825002024-03-28 3:59PM EDT482.508.778.709.20-6.83-43.78%56719826.45%
META240405C004850002024-03-28 3:59PM EDT485.007.447.357.65-6.01-44.68%2,82048125.67%
META240405C004875002024-03-28 3:59PM EDT487.506.376.106.40-5.58-46.69%3,86935125.47%
META240405C004900002024-03-28 3:59PM EDT490.005.205.055.30-5.05-49.27%5,9241,42925.33%
META240405C004925002024-03-28 3:59PM EDT492.504.454.154.30-4.55-50.56%2,32749525.07%
META240405C004950002024-03-28 3:59PM EDT495.003.453.353.50-4.33-55.66%2,9361,22425.07%
META240405C004975002024-03-28 3:59PM EDT497.502.882.703.00-3.43-54.36%1,37836725.84%
META240405C005000002024-03-28 3:59PM EDT500.002.232.142.31-3.32-59.82%7,4771,99325.38%
META240405C005025002024-03-28 3:59PM EDT502.501.801.691.99-2.88-61.54%2,01446126.22%
META240405C005050002024-03-28 3:59PM EDT505.001.401.341.45-2.50-64.10%1,7501,33625.53%
META240405C005075002024-03-28 3:59PM EDT507.501.150.841.35-2.05-64.06%1,1241,38927.00%
META240405C005100002024-03-28 3:59PM EDT510.000.830.800.90-1.83-68.80%2,9742,39125.84%
META240405C005125002024-03-28 3:59PM EDT512.500.740.231.02-1.39-65.26%56442428.64%
META240405C005150002024-03-28 3:59PM EDT515.000.550.500.53-1.18-68.21%1,5822,65526.00%
META240405C005175002024-03-28 3:59PM EDT517.500.430.190.81-1.01-70.14%1,45518430.48%
META240405C005200002024-03-28 3:59PM EDT520.000.320.120.50-0.81-71.68%2,3532,01328.91%
META240405C005250002024-03-28 3:59PM EDT525.000.190.180.22-0.60-75.95%1,4052,19127.54%
META240405C005300002024-03-28 3:59PM EDT530.000.140.010.17-0.40-74.07%1,0781,56129.10%
META240405C005350002024-03-28 3:56PM EDT535.000.100.050.11-0.28-73.68%1,0432,69229.79%
META240405C005400002024-03-28 3:59PM EDT540.000.060.050.08-0.20-76.92%8532,83630.86%
META240405C005450002024-03-28 3:59PM EDT545.000.060.020.06-0.14-70.00%27080232.03%
META240405C005500002024-03-28 3:58PM EDT550.000.060.010.05-0.09-60.00%6832,83933.59%
META240405C005550002024-03-28 3:42PM EDT555.000.050.020.04-0.07-58.33%22839334.77%
META240405C005600002024-03-28 3:36PM EDT560.000.030.030.05-0.07-70.00%28977737.70%
META240405C005650002024-03-28 3:59PM EDT565.000.030.000.03-0.04-57.14%17767737.70%
META240405C005700002024-03-28 11:12AM EDT570.000.030.020.05-0.03-50.00%122241.80%
META240405C005750002024-03-28 1:09PM EDT575.000.030.020.04-0.03-50.00%1315442.97%
META240405C005800002024-03-28 2:25PM EDT580.000.020.000.05-0.04-66.67%22230145.90%
META240405C005850002024-03-28 10:34AM EDT585.000.030.010.05-0.02-40.00%411247.85%
META240405C005900002024-03-28 2:19PM EDT590.000.010.000.04-0.02-66.67%10023148.63%
META240405C005950002024-03-28 2:41PM EDT595.000.010.000.04-0.02-66.67%11015750.39%
META240405C006000002024-03-28 3:56PM EDT600.000.010.000.01-0.01-50.00%1811,64346.09%
META240405C006100002024-03-27 3:51PM EDT610.000.010.000.030.00-1092851.17%
META240405C006200002024-03-25 10:33AM EDT620.000.050.000.030.00-1923554.69%
META240405C006300002024-03-28 3:16PM EDT630.000.010.000.040.00-4610758.98%
META240405C006400002024-03-26 9:51AM EDT640.000.020.000.040.00-13562.50%
META240405C006500002024-03-20 3:37PM EDT650.000.060.000.040.00-68965.63%
META240405C006600002024-03-26 10:49AM EDT660.000.010.000.040.00-316868.75%
META240405C006700002024-03-27 12:32PM EDT670.000.010.000.040.00-5016171.48%
META240405C006800002024-03-28 3:28PM EDT680.000.010.000.04-0.01-50.00%33739974.22%
META240405C006900002024-03-25 9:34AM EDT690.000.020.000.040.00-3677.34%
META240405C007000002024-03-28 9:58AM EDT700.000.020.000.01+0.01+100.00%224071.88%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240405P002300002024-03-07 11:52AM EDT230.000.030.000.030.00-12157.81%
META240405P002500002024-03-08 1:26PM EDT250.000.050.000.040.00-15145.31%
META240405P002600002024-03-11 10:12AM EDT260.000.030.000.040.00--1136.72%
META240405P002950002024-03-22 9:51AM EDT295.000.010.000.040.00-2525110.94%
META240405P003000002024-03-22 11:07AM EDT300.000.010.000.040.00-1013107.03%
META240405P003050002024-03-28 1:14PM EDT305.000.010.000.010.00-43793.75%
META240405P003100002024-03-22 11:08AM EDT310.000.010.000.040.00-1012100.00%
META240405P003150002024-03-22 11:08AM EDT315.000.010.000.040.00-101396.88%
META240405P003200002024-03-22 11:08AM EDT320.000.010.000.040.00-108593.75%
META240405P003250002024-03-28 12:55PM EDT325.000.010.000.01-0.03-75.00%10381.25%
META240405P003300002024-03-06 10:30AM EDT330.000.120.000.040.00-1886.72%
META240405P003350002024-03-26 3:34PM EDT335.000.010.000.030.00-103882.03%
META240405P003400002024-03-18 10:59AM EDT340.000.010.000.01-0.05-83.33%1371.88%
META240405P003450002024-03-07 10:34AM EDT345.000.080.000.040.00-4477.73%
META240405P003500002024-03-25 9:50AM EDT350.000.020.000.040.00-203775.00%
META240405P003550002024-03-27 12:04PM EDT355.000.010.000.020.00-57567.19%
META240405P003600002024-03-25 9:49AM EDT360.000.020.000.040.00-224368.75%
META240405P003650002024-03-20 3:53PM EDT365.000.050.000.040.00-2465.63%
META240405P003700002024-03-27 12:04PM EDT370.000.030.000.04+0.01+50.00%34462.89%
META240405P003750002024-03-28 2:31PM EDT375.000.010.000.05-0.01-50.00%303661.33%
META240405P003800002024-03-28 3:38PM EDT380.000.010.000.05-0.02-66.67%10115358.59%
META240405P003850002024-03-28 3:01PM EDT385.000.020.000.05-0.03-60.00%1214855.47%
META240405P003900002024-03-28 3:15PM EDT390.000.030.020.03-0.01-25.00%7620952.73%
META240405P003950002024-03-26 3:55PM EDT395.000.060.000.250.00-64559.57%
META240405P004000002024-03-28 3:54PM EDT400.000.040.030.05-0.02-33.33%24244750.59%
META240405P004050002024-03-28 3:56PM EDT405.000.050.050.08-0.01-16.67%1,20020850.29%
META240405P004100002024-03-28 3:56PM EDT410.000.060.050.09-0.02-25.00%5131747.85%
META240405P004150002024-03-28 2:02PM EDT415.000.070.050.10-0.02-22.22%5336845.51%
META240405P004200002024-03-28 3:52PM EDT420.000.080.070.10-0.03-27.27%50475942.38%
META240405P004250002024-03-28 3:58PM EDT425.000.080.080.11-0.04-33.33%1471,04439.84%
META240405P004300002024-03-28 3:59PM EDT430.000.110.100.16-0.06-35.29%17544538.72%
META240405P004350002024-03-28 3:55PM EDT435.000.130.130.18-0.04-23.53%29295136.13%
META240405P004400002024-03-28 3:59PM EDT440.000.160.160.22-0.07-30.43%43281133.99%
META240405P004450002024-03-28 3:59PM EDT445.000.210.200.32-0.05-19.23%6691,13132.72%
META240405P004500002024-03-28 3:59PM EDT450.000.320.290.34+0.01+3.23%8111,02829.57%
META240405P004550002024-03-28 3:59PM EDT455.000.460.430.49+0.08+21.05%9041,62428.05%
META240405P004600002024-03-28 3:59PM EDT460.000.680.660.90+0.14+25.93%1,7511,38528.15%
META240405P004650002024-03-28 3:59PM EDT465.001.070.851.23+0.27+33.75%1,0891,06526.25%
META240405P004700002024-03-28 3:59PM EDT470.001.801.102.00+0.64+55.17%2,0392,10525.84%
META240405P004750002024-03-28 3:59PM EDT475.002.702.562.86+0.84+45.16%3,7612,36624.32%
META240405P004800002024-03-28 3:59PM EDT480.004.304.304.45+1.46+51.41%3,0042,53624.14%
META240405P004825002024-03-28 3:59PM EDT482.505.274.305.45+1.84+53.64%1,5721,61324.07%
META240405P004850002024-03-28 3:59PM EDT485.006.505.306.60+2.45+60.49%4,0041,60624.03%
META240405P004875002024-03-28 3:59PM EDT487.507.657.608.05+2.71+54.86%1,82058524.53%
META240405P004900002024-03-28 3:59PM EDT490.009.109.009.50+3.05+50.41%1,9151,82024.55%
META240405P004925002024-03-28 3:57PM EDT492.5010.7510.6011.10+3.73+53.13%68959824.62%
META240405P004950002024-03-28 3:59PM EDT495.0012.3512.3512.90+3.67+42.28%1,9463,03024.99%
META240405P004975002024-03-28 3:57PM EDT497.5014.1014.1014.80+4.30+43.88%30877625.34%
META240405P005000002024-03-28 3:59PM EDT500.0016.3515.8516.75+5.00+44.05%8063,68525.48%
META240405P005025002024-03-28 3:52PM EDT502.5017.7517.9018.70+5.10+40.32%1,93534325.15%
META240405P005050002024-03-28 3:54PM EDT505.0018.4520.1021.80+4.01+27.77%15245030.52%
META240405P005075002024-03-28 3:42PM EDT507.5021.9222.3523.30+5.14+30.63%1930327.20%
META240405P005100002024-03-28 3:32PM EDT510.0021.8624.6025.60+3.41+18.48%6448727.89%
META240405P005125002024-03-28 3:21PM EDT512.5025.5526.9027.85+3.56+16.19%1,90014127.94%
META240405P005150002024-03-28 3:21PM EDT515.0026.1229.3030.60+2.07+8.61%717231.71%
META240405P005175002024-03-28 9:31AM EDT517.5027.6531.7032.75+11.15+67.58%24530.68%
META240405P005200002024-03-28 1:40PM EDT520.0031.8934.1535.25+2.82+9.70%720232.40%
META240405P005250002024-03-28 3:10PM EDT525.0035.9039.0040.45+3.90+12.19%73737.65%
META240405P005300002024-03-28 1:40PM EDT530.0041.7444.0545.25+3.73+9.81%12839.04%
META240405P005350002024-03-28 10:29AM EDT535.0045.4149.0550.25+7.41+19.50%15542.21%
META240405P005400002024-03-28 3:44PM EDT540.0051.9454.0055.50+4.91+10.44%24648.02%
META240405P005450002024-03-08 1:09PM EDT545.0042.0058.7060.250.00-1048.36%
META240405P005500002024-03-26 3:15PM EDT550.0047.5063.6065.550.00-171054.79%
META240405P005550002024-03-28 10:27AM EDT555.0065.3869.0570.65+22.88+53.84%1158.91%
META240405P005600002024-03-28 3:49PM EDT560.0071.6772.9575.75+16.42+29.72%1162.98%
META240405P005650002024-03-28 3:49PM EDT565.0076.6977.8081.35+17.89+30.43%1071.81%
META240405P005700002024-03-20 2:17PM EDT570.0069.8582.9085.700.00-4068.34%
META240405P005750002024-03-13 2:58PM EDT575.0078.4688.3090.650.00--070.61%
META240405P005800002024-03-11 9:57AM EDT580.0095.5592.9096.200.00--051.27%
META240405P005850002024-03-07 2:40PM EDT585.0073.0097.35100.650.00--076.15%
META240405P006000002024-03-11 10:03AM EDT600.00122.40112.35115.600.00--083.45%
META240405P006100002024-03-15 3:50PM EDT610.00126.30122.35125.600.00--088.55%
META240405P006200002024-03-13 10:53AM EDT620.00123.90132.90135.450.00--091.21%
META240405P006800002024-03-11 10:03AM EDT680.00202.35192.55195.750.00--0123.29%
META240405P007000002024-03-21 11:56AM EDT700.00189.67212.00215.900.00--0134.13%