Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
474,36-5,56 (-1,16%)
No fechamento: 04:00PM EDT
471,89 -2,47 (-0,52%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240531C002000002024-05-15 10:11AM EDT200.00273.85273.90277.000.00-24581.84%
META240531C002500002024-05-23 3:02PM EDT250.00213.06222.45226.900.00-41371.48%
META240531C002600002024-04-26 12:44PM EDT260.00180.25217.45219.100.00-11536.91%
META240531C003000002024-04-30 9:42AM EDT300.00135.80172.80176.750.00-102284.57%
META240531C003100002024-05-24 3:38PM EDT310.00165.40162.75166.500.00-2222250.59%
META240531C003200002024-05-24 3:36PM EDT320.00155.67152.95156.350.00-88236.52%
META240531C003300002024-05-29 9:58AM EDT330.00148.20143.95146.50+10.93+7.96%15259.67%
META240531C003350002024-05-28 3:41PM EDT335.00142.35137.75141.700.00-412218.75%
META240531C003400002024-05-14 2:33PM EDT340.00132.40132.60136.900.00-78212.60%
META240531C003450002024-05-28 2:43PM EDT345.00130.78127.95131.600.00-17206.25%
META240531C003500002024-05-28 3:11PM EDT350.00127.22123.00126.900.00-110209.18%
META240531C003550002024-05-24 2:10PM EDT355.00122.28117.85121.750.00-13191.70%
META240531C003600002024-05-03 10:44AM EDT360.0095.00112.75117.000.00-1023188.28%
META240531C003650002024-05-14 2:32PM EDT365.00107.25107.90111.800.00-214178.71%
META240531C003700002024-05-20 2:35PM EDT370.00100.43102.90107.000.00-38175.88%
META240531C003750002024-05-29 12:45PM EDT375.00102.7198.95101.25+6.17+6.39%114174.51%
META240531C003800002024-05-07 3:54PM EDT380.0089.3094.0096.700.00-38175.49%
META240531C003850002024-05-28 10:33AM EDT385.0092.0787.8091.700.00-114141.60%
META240531C003900002024-05-24 9:56AM EDT390.0078.4082.9586.900.00-122142.68%
META240531C003950002024-05-24 10:00AM EDT395.0074.8477.9581.750.00-13131.54%
META240531C004000002024-05-28 3:03PM EDT400.0077.6572.9576.900.00-1170127.05%
META240531C004050002024-05-28 10:21AM EDT405.0071.6768.9571.550.00-155130.13%
META240531C004075002024-05-21 9:56AM EDT407.5061.6565.4569.300.00--1113.48%
META240531C004100002024-05-28 2:55PM EDT410.0066.4564.0066.900.00-363127.25%
META240531C004150002024-05-29 11:44AM EDT415.0059.8657.9060.60-1.74-2.82%368122.29%
META240531C004175002024-05-29 10:30AM EDT417.5061.4155.5058.85+6.71+12.27%1190.04%
META240531C004200002024-05-29 3:38PM EDT420.0055.4754.0056.05-1.09-1.93%2111299.22%
META240531C004250002024-05-29 3:38PM EDT425.0050.4748.9551.80-1.97-3.76%13241100.15%
META240531C004300002024-05-29 11:51AM EDT430.0046.9344.0545.65+0.33+0.71%238178.42%
META240531C004325002024-05-29 10:51AM EDT432.5046.7041.2043.50+1.50+3.32%3574.66%
META240531C004350002024-05-29 1:24PM EDT435.0040.0839.0541.70-2.31-5.45%138483.28%
META240531C004375002024-05-24 3:30PM EDT437.5037.8435.3538.600.00-4452.15%
META240531C004400002024-05-29 1:57PM EDT440.0036.3034.0536.10-1.09-2.92%3449468.70%
META240531C004425002024-05-29 10:51AM EDT442.5036.7531.2033.55+1.95+5.60%21160.06%
META240531C004450002024-05-29 1:09PM EDT445.0031.0029.1031.05-1.31-4.05%932460.57%
META240531C004475002024-05-24 11:08AM EDT447.5032.1126.8028.100.00-412453.93%
META240531C004500002024-05-29 3:54PM EDT450.0024.8024.3525.60-5.12-17.11%14994050.42%
META240531C004525002024-05-29 3:53PM EDT452.5021.6521.9023.15-3.76-14.80%50171456.93%
META240531C004550002024-05-29 12:17PM EDT455.0020.1019.5020.70-3.10-13.36%973352.91%
META240531C004575002024-05-29 3:52PM EDT457.5017.0817.1518.25-1.47-7.92%1123248.71%
META240531C004600002024-05-29 3:59PM EDT460.0015.1014.9015.85-5.90-28.10%4461,28644.90%
META240531C004625002024-05-29 3:12PM EDT462.5012.6512.7513.55-5.35-29.72%12071741.83%
META240531C004650002024-05-29 3:56PM EDT465.0010.8010.4511.50-5.30-32.92%1,0881,83540.55%
META240531C004675002024-05-29 3:31PM EDT467.509.328.559.40-4.53-32.71%661,03737.94%
META240531C004700002024-05-29 3:58PM EDT470.006.856.957.50-5.25-43.39%1,0023,04036.01%
META240531C004725002024-05-29 3:59PM EDT472.505.505.406.10-4.42-44.56%7972,74236.60%
META240531C004750002024-05-29 3:59PM EDT475.004.404.054.50-3.84-46.60%4,8873,02734.34%
META240531C004775002024-05-29 3:59PM EDT477.503.203.003.30-3.65-53.28%5,8962,14933.47%
META240531C004800002024-05-29 3:59PM EDT480.002.312.202.46-2.82-54.97%9,2475,78833.77%
META240531C004825002024-05-29 3:59PM EDT482.501.631.411.69-2.47-60.24%5,5871,96433.09%
META240531C004850002024-05-29 3:59PM EDT485.001.151.081.21-1.89-62.17%17,0915,28833.55%
META240531C004875002024-05-29 3:58PM EDT487.500.760.600.83-1.58-67.52%2,8001,65133.69%
META240531C004900002024-05-29 3:59PM EDT490.000.530.510.58-1.22-69.71%10,9386,07634.23%
META240531C004925002024-05-29 3:59PM EDT492.500.340.340.40-1.03-75.18%1,3551,49134.77%
META240531C004950002024-05-29 3:59PM EDT495.000.240.230.27-0.76-76.00%2,8773,30635.21%
META240531C004975002024-05-29 3:59PM EDT497.500.150.150.19-0.57-79.17%8902,03935.99%
META240531C005000002024-05-29 3:59PM EDT500.000.110.100.12-0.42-79.25%3,4509,57236.13%
META240531C005025002024-05-29 3:57PM EDT502.500.070.070.10-0.35-83.33%1,8622,30637.89%
META240531C005050002024-05-29 3:35PM EDT505.000.070.050.07-0.23-76.67%1,0932,44538.57%
META240531C005075002024-05-29 3:54PM EDT507.500.040.040.06-0.20-83.33%1831,05340.33%
META240531C005100002024-05-29 3:53PM EDT510.000.030.020.05-0.14-82.35%3831,48741.80%
META240531C005125002024-05-29 1:22PM EDT512.500.050.030.04-0.05-50.00%11045043.16%
META240531C005150002024-05-29 3:53PM EDT515.000.020.010.04-0.10-83.33%4191,59945.51%
META240531C005175002024-05-29 2:39PM EDT517.500.010.010.04-0.08-88.89%6435547.85%
META240531C005200002024-05-29 3:25PM EDT520.000.020.000.03-0.06-75.00%1791,10348.44%
META240531C005225002024-05-29 10:44AM EDT522.500.020.010.04-0.03-60.00%8515350.00%
META240531C005250002024-05-29 12:46PM EDT525.000.010.000.04-0.03-75.00%13191250.78%
META240531C005275002024-05-29 10:51AM EDT527.500.020.000.04-0.09-81.82%14353.13%
META240531C005300002024-05-29 1:35PM EDT530.000.020.020.050.00-17965158.20%
META240531C005325002024-05-29 10:45AM EDT532.500.030.000.050.00-314958.59%
META240531C005350002024-05-29 11:09AM EDT535.000.010.010.03-0.01-50.00%1153659.38%
META240531C005375002024-05-29 11:12AM EDT537.500.010.000.05-0.01-50.00%813862.50%
META240531C005400002024-05-29 2:03PM EDT540.000.010.000.05-0.01-50.00%12093664.84%
META240531C005450002024-05-29 3:02PM EDT545.000.010.000.050.00-5016168.75%
META240531C005500002024-05-29 11:06AM EDT550.000.010.000.010.00-5176062.50%
META240531C005550002024-05-28 3:59PM EDT555.000.010.000.010.00-11020165.63%
META240531C005600002024-05-29 3:02PM EDT560.000.010.000.020.00-7464674.22%
META240531C005650002024-05-28 3:43PM EDT565.000.020.000.050.00-15534384.38%
META240531C005700002024-05-29 1:26PM EDT570.000.010.000.010.00-447776.56%
META240531C005750002024-05-24 1:18PM EDT575.000.020.000.010.00-912781.25%
META240531C005800002024-05-24 2:06PM EDT580.000.010.000.010.00-2616984.38%
META240531C005850002024-05-23 3:37PM EDT585.000.010.000.010.00-20022587.50%
META240531C005900002024-05-23 3:51PM EDT590.000.010.000.010.00-20024590.63%
META240531C005950002024-05-23 3:54PM EDT595.000.010.000.010.00-10010793.75%
META240531C006000002024-05-24 12:48PM EDT600.000.010.000.010.00-349196.88%
META240531C006100002024-05-21 11:15AM EDT610.000.010.000.050.00-457117.19%
META240531C006200002024-05-10 2:29PM EDT620.000.060.000.050.00-327123.44%
META240531C006300002024-05-22 3:34PM EDT630.000.020.000.050.00-194130.47%
META240531C006400002024-05-28 11:00AM EDT640.000.010.000.050.00-133136.72%
META240531C006500002024-05-20 10:31AM EDT650.000.010.000.010.00-3134125.00%
META240531C006600002024-05-15 10:13AM EDT660.000.010.000.050.00-834150.00%
META240531C006700002024-05-03 11:13AM EDT670.000.060.000.050.00-211155.47%
META240531C006800002024-05-14 9:30AM EDT680.000.030.000.010.00-40358143.75%
META240531C006900002024-04-25 10:20AM EDT690.000.030.000.110.00--6179.69%
META240531C007000002024-05-17 9:30AM EDT700.000.030.000.050.00-165173.44%
META240531C007100002024-05-22 3:45PM EDT710.000.010.000.050.00-2130178.91%
META240531C007200002024-05-13 12:19PM EDT720.000.020.000.050.00-75184.38%
META240531C007300002024-04-30 2:57PM EDT730.000.070.000.050.00-511189.84%
META240531C007400002024-04-24 3:32PM EDT740.000.420.000.110.00--1209.38%
META240531C007500002024-05-28 9:31AM EDT750.000.030.000.050.00-16200.00%
META240531C007600002024-04-16 1:40PM EDT760.000.200.000.040.00--1201.56%
META240531C007700002024-04-24 9:45AM EDT770.000.280.000.110.00-12225.78%
META240531C007800002024-04-25 9:30AM EDT780.000.470.000.010.00--1193.75%
META240531C008000002024-05-07 12:10PM EDT800.000.030.000.010.00-1543200.00%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240531P001800002024-05-24 2:00PM EDT180.000.010.000.010.00-1145375.00%
META240531P001900002024-05-28 9:30AM EDT190.000.050.000.010.00-15356.25%
META240531P002000002024-04-26 2:34PM EDT200.000.030.000.030.00-1526362.50%
META240531P002300002024-05-29 11:42AM EDT230.000.010.000.01-0.02-66.67%644281.25%
META240531P002500002024-04-29 9:52AM EDT250.000.080.000.010.00-23250.00%
META240531P002600002024-05-06 2:54PM EDT260.000.040.000.010.00-22237.50%
META240531P002700002024-05-06 11:46AM EDT270.000.020.000.010.00-11225.00%
META240531P002800002024-05-10 11:21AM EDT280.000.030.000.010.00-15212.50%
META240531P002900002024-05-29 12:27PM EDT290.000.010.000.010.00-121193.75%
META240531P003000002024-05-24 1:38PM EDT300.000.010.000.010.00-21536181.25%
META240531P003100002024-05-08 9:44AM EDT310.000.070.000.050.00-426195.31%
META240531P003200002024-05-17 10:47AM EDT320.000.010.000.050.00-10269181.25%
META240531P003250002024-05-22 3:14PM EDT325.000.020.000.010.00-272153.13%
META240531P003300002024-05-23 12:48PM EDT330.000.010.000.010.00-146146.88%
META240531P003350002024-05-21 2:55PM EDT335.000.010.000.050.00-132161.72%
META240531P003400002024-05-21 9:30AM EDT340.000.030.000.020.00-251143.75%
META240531P003450002024-05-10 12:04PM EDT345.000.090.000.050.00-524148.44%
META240531P003500002024-05-28 9:39AM EDT350.000.010.000.020.00-31385131.25%
META240531P003550002024-05-29 2:24PM EDT355.000.010.000.050.00-169136.72%
META240531P003600002024-05-28 11:54AM EDT360.000.010.000.050.00-6177130.47%
META240531P003650002024-05-24 12:29PM EDT365.000.010.000.050.00-11172124.22%
META240531P003700002024-05-28 12:18PM EDT370.000.020.000.050.00-1446118.75%
META240531P003750002024-05-28 1:50PM EDT375.000.020.000.05+0.01+100.00%5941112.50%
META240531P003800002024-05-29 1:22PM EDT380.000.010.000.01-0.01-50.00%2251693.75%
META240531P003850002024-05-29 1:01PM EDT385.000.010.000.010.00-5352287.50%
META240531P003900002024-05-29 2:54PM EDT390.000.010.000.010.00-4168282.81%
META240531P003950002024-05-29 3:38PM EDT395.000.010.000.01-0.01-50.00%9787378.13%
META240531P004000002024-05-29 1:26PM EDT400.000.020.010.02+0.01+100.00%51,64879.69%
META240531P004025002024-05-28 9:48AM EDT402.500.010.000.05-0.02-66.67%136081.25%
META240531P004050002024-05-29 11:58AM EDT405.000.020.010.05-0.03-60.00%370579.69%
META240531P004075002024-05-24 2:25PM EDT407.500.060.000.050.00-353975.78%
META240531P004100002024-05-29 1:45PM EDT410.000.020.000.04-0.01-33.33%1396471.09%
META240531P004125002024-05-24 2:57PM EDT412.500.080.000.040.00-14015968.75%
META240531P004150002024-05-29 12:37PM EDT415.000.020.010.04-0.02-50.00%111,98667.19%
META240531P004175002024-05-29 1:00PM EDT417.500.020.010.04-0.02-50.00%323664.84%
META240531P004200002024-05-29 3:59PM EDT420.000.020.020.03-0.03-60.00%142,05861.72%
META240531P004225002024-05-29 2:59PM EDT422.500.030.020.04-0.02-40.00%5612760.16%
META240531P004250002024-05-29 3:59PM EDT425.000.030.030.04-0.01-25.00%212,71258.59%
META240531P004275002024-05-28 2:57PM EDT427.500.070.020.050.00-10626455.86%
META240531P004300002024-05-29 3:07PM EDT430.000.040.030.05-0.02-33.33%2022,62253.91%
META240531P004325002024-05-29 3:34PM EDT432.500.030.030.06-0.05-62.50%2117651.56%
META240531P004350002024-05-29 3:57PM EDT435.000.050.040.06-0.02-28.57%4682,10750.59%
META240531P004375002024-05-29 3:34PM EDT437.500.060.050.07-0.04-40.00%4533948.63%
META240531P004400002024-05-29 3:53PM EDT440.000.060.060.07-0.03-33.33%3362,27945.70%
META240531P004425002024-05-29 3:41PM EDT442.500.070.070.09-0.05-41.67%9738644.14%
META240531P004450002024-05-29 3:57PM EDT445.000.110.080.11-0.01-8.33%7671,85742.38%
META240531P004475002024-05-29 3:59PM EDT447.500.110.100.13-0.05-31.25%5352,10340.23%
META240531P004500002024-05-29 3:53PM EDT450.000.150.130.16-0.03-16.67%1,1843,12138.28%
META240531P004525002024-05-29 3:58PM EDT452.500.200.180.210.00-3231,39936.72%
META240531P004550002024-05-29 3:59PM EDT455.000.260.240.29+0.01+4.00%1,6402,04335.40%
META240531P004575002024-05-29 3:58PM EDT457.500.380.340.40+0.05+15.15%5453,56334.08%
META240531P004600002024-05-29 3:59PM EDT460.000.550.500.57+0.14+34.15%2,4082,99833.06%
META240531P004625002024-05-29 3:59PM EDT462.500.780.700.87+0.22+39.29%1,2241,70032.76%
META240531P004650002024-05-29 3:59PM EDT465.001.181.001.20+0.40+51.28%2,3062,59031.57%
META240531P004675002024-05-29 3:59PM EDT467.501.721.401.80+0.65+60.75%1,3171,94131.69%
META240531P004700002024-05-29 3:59PM EDT470.002.412.072.50+0.98+68.53%8,4104,26131.09%
META240531P004725002024-05-29 3:59PM EDT472.503.303.053.50+1.30+65.00%1,6752,12031.24%
META240531P004750002024-05-29 3:59PM EDT475.004.534.004.65+1.83+67.78%7,9343,59630.84%
META240531P004775002024-05-29 3:58PM EDT477.506.105.306.25+2.45+67.12%2,0591,59532.07%
META240531P004800002024-05-29 3:59PM EDT480.007.556.857.80+2.75+57.29%1,0222,69031.36%
META240531P004825002024-05-29 3:58PM EDT482.509.558.909.75+3.05+46.92%23014532.37%
META240531P004850002024-05-29 3:56PM EDT485.0011.6510.8011.80+3.60+44.72%7425233.01%
META240531P004875002024-05-29 3:58PM EDT487.5013.7613.0013.90+0.61+4.64%124532.79%
META240531P004900002024-05-29 3:52PM EDT490.0016.3015.2516.25+5.20+46.85%1721534.72%
META240531P004925002024-05-29 1:51PM EDT492.5016.9517.5518.65-0.39-2.25%51336.87%
META240531P004950002024-05-29 1:24PM EDT495.0020.3520.0021.05+4.99+32.49%13211838.53%
META240531P004975002024-05-29 9:31AM EDT497.5020.4722.4023.55+0.32+1.59%1341.99%
META240531P005000002024-05-29 3:53PM EDT500.0026.5524.2026.55+2.21+9.08%63478754.91%
META240531P005025002024-05-24 3:30PM EDT502.5027.8526.7029.600.00-1166.89%
META240531P005050002024-05-29 3:30PM EDT505.0029.7429.2031.15+2.12+7.68%1,2072,00754.39%
META240531P005075002024-05-22 2:10PM EDT507.5037.5731.9533.650.00--157.72%
META240531P005100002024-05-29 1:38PM EDT510.0034.9034.9537.70+2.00+6.08%41065.01%
META240531P005125002024-05-21 9:43AM EDT512.5046.0336.0539.500.00--080.76%
META240531P005150002024-05-23 10:15AM EDT515.0047.4539.5041.250.00-1169.90%
META240531P005175002024-05-28 3:49PM EDT517.5040.7041.2544.500.00-1188.01%
META240531P005200002024-05-17 3:55PM EDT520.0048.7544.5046.100.00-2072.12%
META240531P005225002024-05-22 11:50AM EDT522.5051.1046.0048.600.00--075.10%
META240531P005250002024-05-22 11:50AM EDT525.0053.6148.4551.100.00-2078.08%
META240531P005300002024-04-25 1:00PM EDT530.0091.5051.4052.400.00-200.00%
META240531P005325002024-05-28 3:49PM EDT532.5055.7057.0060.200.00-3086.77%
META240531P005375002024-05-28 3:50PM EDT537.5060.7061.0064.800.00-10120.75%
META240531P005400002024-05-15 1:28PM EDT540.0063.3563.5566.100.00-1095.17%
META240531P005450002024-04-16 11:58AM EDT545.0055.0572.4073.800.00--0144.12%
META240531P005500002024-05-23 1:53PM EDT550.0085.3973.9077.700.00-48090.23%
META240531P005550002024-04-22 11:32AM EDT555.0082.000.000.000.00-100.00%
META240531P005600002024-05-24 12:32PM EDT560.0084.0983.3587.050.00-480143.99%
META240531P005650002024-04-24 1:21PM EDT565.0080.5086.4087.400.00--00.00%
META240531P006000002024-05-23 10:47AM EDT600.00131.16123.45127.550.00-20200.49%
META240531P006100002024-04-25 3:53PM EDT610.00168.38131.40132.350.00--00.00%
META240531P006200002024-04-25 3:52PM EDT620.00178.19141.40142.350.00--00.00%
META240531P006300002024-04-25 3:52PM EDT630.00188.21151.40152.350.00--00.00%
META240531P006400002024-04-25 3:52PM EDT640.00198.52161.40162.350.00-100.00%
META240531P006500002024-04-25 3:52PM EDT650.00208.54171.40172.350.00--00.00%
META240531P006600002024-05-15 2:26PM EDT660.00177.92183.40187.500.00--0259.28%
META240531P007300002024-04-15 12:44PM EDT730.00226.61247.25249.400.00--00.00%
META240531P007500002024-04-24 3:07PM EDT750.00258.58271.40272.300.00--00.00%
META240531P008000002024-04-25 11:43AM EDT800.00368.52321.35322.300.00--00.00%