Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
494,78-6,92 (-1,38%)
No fechamento: 04:00PM EDT
494,85 +0,07 (+0,01%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240628C002000002024-06-14 12:26PM EDT200.00303.00293.20296.600.00--1263.67%
META240628C002400002024-06-11 12:04PM EDT240.00260.30253.25256.650.00-12221.88%
META240628C002600002024-06-14 11:21AM EDT260.00243.66233.60236.350.00-1410201.95%
META240628C003000002024-06-21 3:46PM EDT300.00195.34194.05195.90+10.34+5.59%101160.35%
META240628C003100002024-06-21 3:07PM EDT310.00184.76184.05185.95+26.06+16.42%262153.13%
META240628C003300002024-06-21 3:57PM EDT330.00165.38164.00165.95-10.14-5.78%527132.42%
META240628C003350002024-06-13 2:49PM EDT335.00170.56158.55161.600.00-1010134.96%
META240628C003400002024-06-13 2:47PM EDT340.00165.56153.35156.800.00-12130.37%
META240628C003500002024-06-21 1:42PM EDT350.00143.32143.80146.15-13.50-8.61%84115.04%
META240628C003550002024-05-31 3:10PM EDT355.00106.85138.20141.950.00-33116.99%
META240628C003600002024-06-14 9:51AM EDT360.00147.00133.65136.800.00-24119.43%
META240628C003650002024-06-21 1:44PM EDT365.00128.44128.60131.65-4.51-3.39%15110.64%
META240628C003700002024-06-21 3:27PM EDT370.00125.25123.80126.50+0.11+0.09%24107.42%
META240628C003750002024-06-21 12:00PM EDT375.00121.72118.20122.00+3.36+2.84%11100.88%
META240628C003800002024-05-31 3:10PM EDT380.0082.34113.40116.850.00-1197.75%
META240628C003850002024-06-12 12:03PM EDT385.00121.76108.25111.650.00-11784.77%
META240628C003900002024-06-17 12:41PM EDT390.00112.58103.40106.850.00-2289.26%
META240628C003950002024-06-21 1:46PM EDT395.0098.6898.30102.00-5.94-5.68%17786.04%
META240628C004000002024-06-21 2:29PM EDT400.0095.6594.1096.05-5.32-5.27%64579.10%
META240628C004050002024-06-21 1:02PM EDT405.0088.1288.3091.70-12.66-12.56%41371.97%
META240628C004100002024-06-20 11:21AM EDT410.0083.7283.8086.55-9.03-9.74%23174.41%
META240628C004150002024-06-21 11:08AM EDT415.0083.1078.6081.75-4.80-5.46%2670.26%
META240628C004200002024-06-21 3:16PM EDT420.0075.0974.3076.10-10.71-12.48%55766.89%
META240628C004250002024-06-21 3:50PM EDT425.0070.4868.9071.75-8.35-10.59%2865.70%
META240628C004300002024-06-20 11:18AM EDT430.0072.9064.3066.150.00-15759.28%
META240628C004350002024-06-21 9:30AM EDT435.0058.9258.8061.80-3.19-5.14%23556.74%
META240628C004400002024-06-10 9:56AM EDT440.0058.1054.4056.150.00-125252.08%
META240628C004450002024-06-18 12:50PM EDT445.0053.6049.3551.30+1.64+3.16%12961.40%
META240628C004500002024-06-21 3:49PM EDT450.0045.7244.5546.25-7.73-14.46%1916055.96%
META240628C004550002024-06-21 2:50PM EDT455.0039.9039.6041.40-5.24-11.61%1511252.39%
META240628C004600002024-06-21 3:57PM EDT460.0035.5634.8536.45-7.44-17.30%3516947.74%
META240628C004650002024-06-21 3:18PM EDT465.0030.6229.8031.35-6.03-16.45%6717441.80%
META240628C004700002024-06-21 3:46PM EDT470.0026.4725.2526.80-5.82-18.02%11747139.77%
META240628C004725002024-06-20 12:59PM EDT472.5029.0022.9524.650.00-67739.22%
META240628C004750002024-06-21 3:47PM EDT475.0021.5221.1521.90-6.93-24.36%13175434.83%
META240628C004775002024-06-21 3:23PM EDT477.5019.9618.9519.75-6.33-24.08%1611333.95%
META240628C004800002024-06-21 3:47PM EDT480.0017.5016.9017.65-6.70-27.69%20860633.03%
META240628C004825002024-06-21 3:55PM EDT482.5015.4414.9015.65-6.56-29.82%3043432.28%
META240628C004850002024-06-21 3:52PM EDT485.0013.9013.1513.80-6.60-32.20%28832131.82%
META240628C004875002024-06-21 3:56PM EDT487.5012.0211.4012.00-5.15-29.99%46514531.16%
META240628C004900002024-06-21 3:56PM EDT490.0010.1010.0010.40-5.86-36.72%88284130.88%
META240628C004925002024-06-21 3:58PM EDT492.508.758.408.80-4.10-31.91%1,12816330.12%
META240628C004950002024-06-21 3:59PM EDT495.007.357.207.50-5.28-41.81%4,55167430.06%
META240628C004975002024-06-21 3:59PM EDT497.506.206.006.30-5.25-45.85%1,46635829.88%
META240628C005000002024-06-21 3:59PM EDT500.005.055.055.25-4.45-46.84%7,6823,84029.77%
META240628C005025002024-06-21 3:59PM EDT502.504.304.054.40-3.95-47.88%2,06489829.99%
META240628C005050002024-06-21 3:59PM EDT505.003.503.253.55-3.51-50.07%4,3042,63929.69%
META240628C005075002024-06-21 3:59PM EDT507.502.862.702.89-3.24-53.11%1,3281,10329.73%
META240628C005100002024-06-21 3:59PM EDT510.002.252.142.30-2.84-55.80%5,6362,47629.61%
META240628C005125002024-06-21 3:59PM EDT512.501.891.651.87-2.37-55.63%1,37650329.86%
META240628C005150002024-06-21 3:59PM EDT515.001.411.311.47-2.11-59.94%3,1421,22129.83%
META240628C005175002024-06-21 3:59PM EDT517.501.121.051.20-1.94-63.40%1,11972830.25%
META240628C005200002024-06-21 3:59PM EDT520.000.850.830.92-1.56-64.73%2,7122,25130.15%
META240628C005250002024-06-21 3:59PM EDT525.000.550.510.55-1.11-66.87%1,0841,07330.35%
META240628C005300002024-06-21 3:59PM EDT530.000.330.310.36-0.75-69.44%1,7141,77131.25%
META240628C005350002024-06-21 3:53PM EDT535.000.210.180.24-0.52-71.23%62259532.23%
META240628C005400002024-06-21 3:55PM EDT540.000.140.120.16-0.35-71.43%6111,45633.15%
META240628C005450002024-06-21 3:59PM EDT545.000.090.070.09-0.23-71.88%1,15074133.30%
META240628C005500002024-06-21 3:58PM EDT550.000.070.050.08-0.16-69.57%67952435.45%
META240628C005550002024-06-21 3:06PM EDT555.000.050.030.07-0.10-66.67%21416637.50%
META240628C005600002024-06-21 3:12PM EDT560.000.040.020.06-0.07-63.64%27430639.26%
META240628C005650002024-06-21 3:32PM EDT565.000.040.010.05-0.03-42.86%16218940.82%
META240628C005700002024-06-21 1:54PM EDT570.000.050.020.04-0.02-28.57%4535542.19%
META240628C005750002024-06-21 2:43PM EDT575.000.020.020.03-0.03-60.00%11918943.16%
META240628C005800002024-06-21 9:51AM EDT580.000.020.000.04-0.04-66.67%133746.88%
META240628C005900002024-06-20 3:27PM EDT590.000.040.000.04+0.01+33.33%17751.17%
META240628C006000002024-06-21 3:59PM EDT600.000.010.000.01-0.02-66.67%5518049.22%
META240628C006100002024-06-20 12:12PM EDT610.000.050.000.010.00-21350.00%
META240628C006200002024-06-21 1:12PM EDT620.000.020.000.01-0.01-33.33%1453.13%
META240628C006400002024-06-12 2:56PM EDT640.000.050.000.01-0.01-16.67%12160.94%
META240628C006500002024-06-17 1:37PM EDT650.000.010.000.080.00-1275.78%
META240628C006600002024-06-18 1:05PM EDT660.000.020.000.040.00-10024174.61%
META240628C006700002024-06-21 9:59AM EDT670.000.010.000.01-0.01-50.00%1001270.31%
META240628C006800002024-06-13 10:14AM EDT680.000.010.000.010.00-10010073.44%
META240628C007000002024-06-21 9:58AM EDT700.000.010.000.010.00-610679.69%
META240628C007200002024-06-20 9:49AM EDT720.000.010.000.070.00-92999.22%
META240628C007600002024-06-13 11:57AM EDT760.000.010.000.040.00-7070107.03%
META240628C008000002024-06-20 9:41AM EDT800.000.020.000.01+0.01+100.00%1912106.25%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240628P001900002024-05-24 12:28PM EDT190.000.080.000.010.00-55212.50%
META240628P002700002024-05-21 10:39AM EDT270.000.030.000.040.00--2153.13%
META240628P002800002024-05-20 3:05PM EDT280.000.050.000.350.00--2178.32%
META240628P003000002024-06-17 3:49PM EDT300.000.010.000.010.00-16115.63%
META240628P003100002024-06-21 3:06PM EDT310.000.010.000.01-0.01-50.00%23106.25%
META240628P003200002024-06-21 10:36AM EDT320.000.010.000.01-0.02-66.67%2437100.00%
META240628P003250002024-06-14 2:51PM EDT325.000.010.000.040.00-1014108.59%
META240628P003300002024-05-28 3:35PM EDT330.000.110.000.080.00-12111.72%
META240628P003350002024-06-13 2:32PM EDT335.000.020.000.040.00-2021101.56%
META240628P003400002024-06-13 2:40PM EDT340.000.020.000.060.00-2429101.56%
META240628P003450002024-06-18 2:07PM EDT345.000.010.000.040.00-121394.53%
META240628P003500002024-06-17 2:43PM EDT350.000.020.000.040.00-33990.63%
META240628P003550002024-06-21 3:58PM EDT355.000.010.000.04-0.02-66.67%254587.50%
META240628P003600002024-06-14 1:56PM EDT360.000.040.000.040.00-207583.59%
META240628P003650002024-06-11 3:11PM EDT365.000.050.000.050.00-261582.03%
META240628P003700002024-06-21 3:12PM EDT370.000.010.000.02-0.01-50.00%361072.66%
META240628P003750002024-06-21 12:47PM EDT375.000.010.000.06-0.02-66.67%104376.56%
META240628P003800002024-06-21 12:50PM EDT380.000.020.000.04-0.01-33.33%57370.31%
META240628P003850002024-06-21 12:57PM EDT385.000.020.000.05-0.01-33.33%318668.75%
META240628P003900002024-06-21 3:26PM EDT390.000.020.020.03-0.01-33.33%3730265.63%
META240628P003950002024-06-21 3:23PM EDT395.000.030.020.040.00-3183663.28%
META240628P004000002024-06-21 3:45PM EDT400.000.040.000.040.00-4876757.81%
META240628P004050002024-06-21 3:14PM EDT405.000.040.010.05-0.01-20.00%12330357.03%
META240628P004100002024-06-21 3:03PM EDT410.000.040.020.05-0.01-20.00%5737454.69%
META240628P004150002024-06-21 3:56PM EDT415.000.040.030.05-0.02-33.33%27579352.15%
META240628P004200002024-06-21 2:56PM EDT420.000.050.040.06-0.03-37.50%11083550.00%
META240628P004250002024-06-21 3:41PM EDT425.000.060.060.07-0.03-33.33%27373048.63%
META240628P004300002024-06-21 3:24PM EDT430.000.080.060.10-0.02-20.00%5991,83347.46%
META240628P004350002024-06-21 3:52PM EDT435.000.090.070.11-0.05-35.71%7204,34044.53%
META240628P004400002024-06-21 3:52PM EDT440.000.090.090.13-0.05-35.71%47781641.99%
META240628P004450002024-06-21 3:38PM EDT445.000.140.120.16-0.02-12.50%25442639.65%
META240628P004500002024-06-21 3:58PM EDT450.000.160.150.20-0.06-27.27%7731,07837.31%
META240628P004550002024-06-21 3:57PM EDT455.000.240.210.26-0.02-7.69%74892535.11%
META240628P004600002024-06-21 3:59PM EDT460.000.290.310.34-0.07-19.44%9001,06532.84%
META240628P004650002024-06-21 3:57PM EDT465.000.460.470.54-0.02-4.17%2,1621,43331.74%
META240628P004700002024-06-21 3:59PM EDT470.000.780.760.80+0.12+18.18%1,9841,28730.18%
META240628P004725002024-06-21 3:59PM EDT472.501.000.971.05+0.20+25.00%88237930.02%
META240628P004750002024-06-21 3:59PM EDT475.001.211.231.35+0.20+19.80%1,4401,31429.77%
META240628P004775002024-06-21 3:59PM EDT477.501.561.521.76+0.33+26.83%59834129.79%
META240628P004800002024-06-21 3:59PM EDT480.002.031.952.13+0.49+31.82%1,8881,01329.07%
META240628P004825002024-06-21 3:59PM EDT482.502.592.472.72+0.82+46.33%72433829.09%
META240628P004850002024-06-21 3:59PM EDT485.003.203.103.40+0.89+38.53%1,4361,10629.00%
META240628P004875002024-06-21 3:59PM EDT487.503.993.854.15+1.21+43.53%76843528.72%
META240628P004900002024-06-21 3:59PM EDT490.004.804.755.05+1.42+42.01%2,3771,08928.55%
META240628P004925002024-06-21 3:59PM EDT492.505.805.806.10+1.75+43.21%1,28833128.45%
META240628P004950002024-06-21 3:59PM EDT495.007.056.957.30+2.05+41.00%2,2581,74928.41%
META240628P004975002024-06-21 3:52PM EDT497.507.958.258.70+2.11+36.13%69966028.61%
META240628P005000002024-06-21 3:59PM EDT500.0010.009.7510.25+3.15+45.99%3,7461,84228.88%
META240628P005025002024-06-21 3:56PM EDT502.5010.7511.3011.85+3.05+39.61%44948228.84%
META240628P005050002024-06-21 3:51PM EDT505.0013.0313.0513.60+3.58+37.88%19862628.92%
META240628P005075002024-06-21 3:40PM EDT507.5014.5714.2015.60+4.22+40.77%10634629.69%
META240628P005100002024-06-21 3:59PM EDT510.0017.0016.3517.55+4.72+38.44%8962629.77%
META240628P005125002024-06-21 2:52PM EDT512.5019.7518.4519.70+4.05+25.80%52830.52%
META240628P005150002024-06-21 3:58PM EDT515.0020.8420.6021.80+5.13+32.65%273230.57%
META240628P005175002024-06-21 12:49PM EDT517.5024.5022.7524.25+2.50+11.36%32732.63%
META240628P005200002024-06-21 3:58PM EDT520.0025.3425.1526.45+6.17+32.19%744332.72%
META240628P005250002024-06-20 3:23PM EDT525.0024.9329.7531.250.00-52453335.33%
META240628P005300002024-06-21 2:57PM EDT530.0036.3234.6536.00+6.63+22.33%114836.82%
META240628P005400002024-06-17 9:59AM EDT540.0041.6044.0046.650.00-1051.10%
META240628P005450002024-06-17 10:34AM EDT545.0045.0048.8551.750.00-1055.96%
META240628P005500002024-06-17 9:41AM EDT550.0053.4054.0056.650.00-1058.81%
META240628P006100002024-06-18 12:50PM EDT610.00114.26114.00116.650.00-1066.41%