Mercado fechará em 2 h 57 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
202,38-3,63 (-1,76%)
A partir de 01:03PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara31 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230331C000200002023-03-27 12:05PM EDT20.00181.55181.75181.95-3.05-1.65%850.00%
META230331C000300002023-03-27 10:20AM EDT30.00174.90171.95172.05+8.15+4.89%460.00%
META230331C000650002023-03-24 1:19PM EDT65.00138.75136.80137.300.00-340.00%
META230331C000700002023-03-24 1:19PM EDT70.00134.30131.70132.150.00-330.00%
META230331C000750002023-03-21 11:28AM EDT75.00124.20126.95127.350.00-340.00%
META230331C000800002023-03-21 9:37AM EDT80.00121.65121.75122.200.00--20.00%
META230331C000900002023-03-27 10:07AM EDT90.00114.67111.80112.30-0.08-0.07%120.00%
META230331C000950002023-03-27 10:40AM EDT95.00109.00106.75107.20+24.10+28.39%110.00%
META230331C001000002023-03-24 3:46PM EDT100.00104.75101.80102.30-1.35-1.27%1140.00%
META230331C001050002023-03-24 3:08PM EDT105.00100.6596.7597.200.00-76570.00%
META230331C001100002023-03-24 3:08PM EDT110.0095.5591.7592.150.00-43510.00%
META230331C001150002023-03-24 2:46PM EDT115.0089.7086.7587.15-1.25-1.37%1320.00%
META230331C001200002023-03-27 10:10AM EDT120.0084.9981.9582.30+0.50+0.59%2170.00%
META230331C001250002023-03-24 3:38PM EDT125.0081.2676.9577.200.00-18470.00%
META230331C001300002023-03-24 3:22PM EDT130.0076.2771.9572.350.00-581090.00%
META230331C001350002023-03-27 10:29AM EDT135.0069.3566.7567.35-1.57-2.21%3560.00%
META230331C001400002023-03-27 11:24AM EDT140.0063.4661.9062.35-2.69-4.07%31400.00%
META230331C001430002023-03-24 3:39PM EDT143.0063.3058.7559.200.00-880.00%
META230331C001440002023-03-20 10:00AM EDT144.0060.0057.8058.25+9.46+18.72%220.00%
META230331C001450002023-03-24 3:59PM EDT145.0061.0756.9557.400.00-1047104.69%
META230331C001460002023-03-23 3:09PM EDT146.0057.9055.8056.200.00--120.00%
META230331C001480002023-03-23 3:07PM EDT148.0055.5053.8054.250.00-12170.00%
META230331C001490002023-03-24 9:48AM EDT149.0056.8952.7553.300.00-1220.00%
META230331C001500002023-03-27 10:21AM EDT150.0054.7551.9552.35-1.25-2.23%33850.00%
META230331C001525002023-03-20 2:03PM EDT152.5044.6049.5049.800.00-2160.00%
META230331C001550002023-03-27 11:18AM EDT155.0048.2546.7547.20-2.92-5.71%11760.00%
META230331C001575002023-03-24 12:58PM EDT157.5047.1244.5044.750.00-1400.00%
META230331C001600002023-03-27 10:30AM EDT160.0044.0441.8542.25-2.21-4.78%13400.00%
META230331C001625002023-03-27 9:32AM EDT162.5041.3739.4039.80-1.70-3.95%1700.00%
META230331C001650002023-03-27 11:20AM EDT165.0038.2636.9537.45-3.25-7.83%234977.34%
META230331C001675002023-03-27 11:10AM EDT167.5035.5034.4034.90-2.94-7.65%112462.50%
META230331C001700002023-03-27 9:34AM EDT170.0031.8531.8532.25-4.41-12.16%34310.00%
META230331C001725002023-03-27 12:41PM EDT172.5029.7229.3529.90-3.41-10.29%541753.52%
META230331C001750002023-03-27 11:10AM EDT175.0027.9226.9527.20-3.08-9.94%41,0170.00%
META230331C001775002023-03-27 11:28AM EDT177.5025.9124.6024.85-2.89-10.03%137070.00%
META230331C001800002023-03-27 11:56AM EDT180.0021.8221.9022.35-4.43-16.88%351,3750.00%
META230331C001825002023-03-27 12:06PM EDT182.5019.3519.5519.85-4.19-17.80%107150.00%
META230331C001850002023-03-27 12:37PM EDT185.0017.6517.2017.45-3.82-17.79%641,46438.09%
META230331C001875002023-03-27 12:05PM EDT187.5014.6514.8515.25-5.00-25.45%4956646.00%
META230331C001900002023-03-27 12:31PM EDT190.0013.5512.5512.80-3.15-18.86%1131,54941.11%
META230331C001925002023-03-27 12:42PM EDT192.5010.4510.4010.60-4.15-28.42%1722,45440.87%
META230331C001950002023-03-27 12:44PM EDT195.008.508.458.55-3.90-31.45%3052,97240.58%
META230331C001975002023-03-27 12:47PM EDT197.506.706.556.70-3.66-35.33%3901,76940.36%
META230331C002000002023-03-27 12:47PM EDT200.004.955.005.10-3.47-41.21%1,1879,61140.36%
META230331C002025002023-03-27 12:47PM EDT202.503.593.603.65-3.11-46.42%3,7083,11739.25%
META230331C002050002023-03-27 12:48PM EDT205.002.512.512.55-2.64-51.26%9,4297,64539.05%
META230331C002075002023-03-27 12:47PM EDT207.501.681.671.69-2.17-56.36%4,8483,98838.67%
META230331C002100002023-03-27 12:48PM EDT210.001.081.081.10-1.76-61.97%10,6405,16138.82%
META230331C002125002023-03-27 12:46PM EDT212.500.710.700.72-1.28-64.32%4,5805,79039.55%
META230331C002150002023-03-27 12:48PM EDT215.000.420.420.44-0.95-69.34%3,1614,70239.70%
META230331C002175002023-03-27 12:47PM EDT217.500.270.270.28-0.67-71.28%1,2871,15640.53%
META230331C002200002023-03-27 12:47PM EDT220.000.170.160.17-0.48-73.85%2,4945,62141.11%
META230331C002225002023-03-27 12:48PM EDT222.500.110.100.11-0.34-75.56%61884142.19%
META230331C002250002023-03-27 12:45PM EDT225.000.060.070.08-0.24-80.00%1,7933,33043.95%
META230331C002275002023-03-27 12:32PM EDT227.500.050.040.05-0.17-77.27%24570544.73%
META230331C002300002023-03-27 12:48PM EDT230.000.020.020.03-0.11-84.62%1,2311,38945.31%
META230331C002325002023-03-27 12:19PM EDT232.500.030.010.02-0.08-72.73%8044446.48%
META230331C002350002023-03-27 12:21PM EDT235.000.010.010.02-0.06-85.71%29989549.61%
META230331C002375002023-03-27 11:56AM EDT237.500.010.010.02-0.05-83.33%30924350.78%
META230331C002400002023-03-27 11:57AM EDT240.000.010.000.02-0.04-80.00%3342,50051.56%
META230331C002450002023-03-27 11:57AM EDT245.000.010.000.02-0.01-50.00%1881257.81%
META230331C002500002023-03-27 12:12PM EDT250.000.040.000.01+0.02+100.00%411,08059.38%
META230331C002550002023-03-24 2:17PM EDT255.000.010.000.010.00-14813764.06%
META230331C002600002023-03-24 1:40PM EDT260.000.020.000.010.00-17968.75%
META230331C002650002023-03-24 3:22PM EDT265.000.010.000.010.00-1436773.44%
META230331C002700002023-03-22 1:54PM EDT270.000.020.000.010.00-62578.13%
META230331C002750002023-03-23 12:16PM EDT275.000.010.000.010.00-2825682.81%
META230331C002800002023-03-21 3:23PM EDT280.000.010.000.010.00-10025287.50%
META230331C002850002023-03-17 1:43PM EDT285.000.030.000.010.00-51590.63%
META230331C002900002023-02-28 10:34AM EDT290.000.040.000.010.00-1396.88%
META230331C003000002023-03-23 10:58AM EDT300.000.010.000.010.00-16103.13%
Opções de vendapara31 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230331P000200002023-03-24 10:17AM EDT20.000.010.000.010.00-11600.00%
META230331P000500002023-03-20 11:52AM EDT50.000.010.000.010.00-6108362.50%
META230331P000750002023-02-24 2:07PM EDT75.000.010.000.010.00-1010256.25%
META230331P000850002023-03-07 10:30AM EDT85.000.070.000.010.00--1225.00%
META230331P000900002023-03-10 1:52PM EDT90.000.010.000.010.00-1042212.50%
META230331P000950002023-03-10 2:30PM EDT95.000.020.000.010.00-24196.88%
META230331P001000002023-03-20 10:14AM EDT100.000.010.000.010.00-185187.50%
META230331P001050002023-03-03 4:39PM EDT105.000.020.000.010.00-10355175.00%
META230331P001100002023-03-27 9:55AM EDT110.000.010.000.01-0.01-50.00%10195162.50%
META230331P001150002023-03-20 12:33PM EDT115.000.020.000.010.00-200433150.00%
META230331P001200002023-03-27 11:09AM EDT120.000.020.000.01+0.01+100.00%3571140.63%
META230331P001250002023-03-21 9:36AM EDT125.000.020.000.010.00-1189131.25%
META230331P001300002023-03-24 9:45AM EDT130.000.010.000.010.00-11,042118.75%
META230331P001350002023-03-27 9:55AM EDT135.000.010.000.010.00-10943109.38%
META230331P001400002023-03-27 10:56AM EDT140.000.010.000.010.00-2732100.00%
META230331P001430002023-03-22 1:02PM EDT143.000.020.000.010.00--15296.88%
META230331P001440002023-03-21 3:49PM EDT144.000.030.000.010.00--1093.75%
META230331P001450002023-03-27 10:56AM EDT145.000.010.000.01-0.01-50.00%783590.63%
META230331P001460002023-03-21 10:46AM EDT146.000.040.000.010.00--1090.63%
META230331P001470002023-03-24 2:47PM EDT147.000.010.000.020.00-528393.75%
META230331P001480002023-03-23 11:07AM EDT148.000.010.000.010.00-1221087.50%
META230331P001490002023-03-24 10:16AM EDT149.000.020.000.020.00-726590.63%
META230331P001500002023-03-27 12:28PM EDT150.000.010.000.010.00-281,90584.38%
META230331P001525002023-03-27 9:50AM EDT152.500.010.000.02-0.01-50.00%139584.38%
META230331P001550002023-03-27 12:31PM EDT155.000.010.000.02-0.01-50.00%1287579.69%
META230331P001575002023-03-27 12:39PM EDT157.500.010.000.02-0.01-50.00%935775.00%
META230331P001600002023-03-27 12:29PM EDT160.000.010.010.02-0.01-50.00%141,06373.44%
META230331P001625002023-03-27 12:28PM EDT162.500.020.010.02-0.01-33.33%32746668.75%
META230331P001650002023-03-27 12:39PM EDT165.000.030.000.03+0.01+50.00%552,69764.84%
META230331P001675002023-03-27 12:25PM EDT167.500.030.010.03-0.01-25.00%1501,34262.50%
META230331P001700002023-03-27 12:42PM EDT170.000.020.020.04-0.04-66.67%3187,53060.55%
META230331P001725002023-03-27 12:34PM EDT172.500.040.030.05-0.03-42.86%14075158.20%
META230331P001750002023-03-27 12:46PM EDT175.000.050.050.06-0.05-50.00%7337,25455.66%
META230331P001775002023-03-27 12:24PM EDT177.500.080.080.09-0.04-33.33%22290954.30%
META230331P001800002023-03-27 12:48PM EDT180.000.120.120.13-0.06-33.33%4003,03652.34%
META230331P001825002023-03-27 12:47PM EDT182.500.190.180.19-0.03-13.64%6801,71050.59%
META230331P001850002023-03-27 12:48PM EDT185.000.280.280.29-0.04-12.50%1,2102,83449.41%
META230331P001875002023-03-27 12:44PM EDT187.500.440.420.430.00-2,9442,13847.75%
META230331P001900002023-03-27 12:47PM EDT190.000.640.630.64+0.04+6.67%3,29010,12546.29%
META230331P001925002023-03-27 12:47PM EDT192.500.980.970.98+0.12+13.95%2,0661,99145.51%
META230331P001950002023-03-27 12:47PM EDT195.001.441.421.44+0.24+20.00%5,4382,58544.43%
META230331P001975002023-03-27 12:48PM EDT197.502.072.072.10+0.46+28.57%2,1151,51943.75%
META230331P002000002023-03-27 12:48PM EDT200.002.942.932.96+0.73+33.03%10,5663,81442.99%
META230331P002025002023-03-27 12:48PM EDT202.504.054.054.10+1.06+35.45%7,2961,38642.75%
META230331P002050002023-03-27 12:47PM EDT205.005.455.455.50+1.55+39.74%4,4373,45442.65%
META230331P002075002023-03-27 12:47PM EDT207.507.107.107.20+1.94+37.60%1,1451,25043.34%
META230331P002100002023-03-27 12:44PM EDT210.009.079.009.10+2.52+38.47%6631,09944.12%
META230331P002125002023-03-27 11:22AM EDT212.5010.0011.0011.30+1.51+17.79%9340647.12%
META230331P002150002023-03-27 11:55AM EDT215.0013.5013.2013.40+3.25+31.71%4854546.88%
META230331P002175002023-03-27 12:18PM EDT217.5015.3615.4515.90+1.89+14.03%510452.83%
META230331P002200002023-03-27 12:44PM EDT220.0018.0517.9018.30+3.53+24.31%8613051.47%
META230331P002225002023-03-27 12:17PM EDT222.5020.1120.5020.85+3.11+18.29%113758.59%
META230331P002250002023-03-27 9:55AM EDT225.0019.9622.8023.35+0.71+3.69%25160.74%
META230331P002275002023-03-24 3:43PM EDT227.5021.4525.4525.800.00-33967.09%
META230331P002300002023-03-27 9:48AM EDT230.0025.0527.7028.25+2.40+10.60%162066.65%
META230331P002325002023-03-22 9:59AM EDT232.5029.0530.1530.750.00--1870.02%
META230331P002350002023-03-24 3:12PM EDT235.0029.3532.8033.150.00-22575.29%
META230331P002375002023-03-21 9:40AM EDT237.5036.4035.3535.850.00--084.42%
META230331P002400002023-03-23 9:31AM EDT240.0035.9037.7538.200.00-1183.59%
META230331P002450002023-03-22 9:55AM EDT245.0041.6542.8543.350.00-7096.97%
META230331P002500002023-03-20 9:34AM EDT250.0052.5547.7548.150.00--097.95%
META230331P002550002023-03-20 10:00AM EDT255.0050.3052.8553.35-10.50-17.27%10112.70%
META230331P002600002023-03-17 12:30PM EDT260.0060.3057.9058.300.00-10120.12%
META230331P002650002023-03-27 9:56AM EDT265.0060.3062.7563.25-0.15-0.25%40122.27%
META230331P002700002023-03-20 9:43AM EDT270.0073.5567.9068.350.00--0135.55%
META230331P002800002023-03-01 3:38PM EDT280.00104.9777.7578.200.00--0140.53%
META230331P002950002023-03-15 1:04PM EDT295.00103.2593.0093.150.00--0165.04%
META230331P003000002023-02-14 3:32PM EDT300.00119.9494.2595.650.00--00.00%