Mercado abrirá em 8 h 54 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
488,69+1,29 (+0,26%)
No fechamento: 04:00PM EDT
481,55 -7,14 (-1,46%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240726C001800002024-07-22 11:30AM EDT180.00305.45307.55310.950.00-2029491.21%
META240726C001900002024-07-15 10:30AM EDT190.00313.40297.30299.700.00-23507.52%
META240726C002400002024-07-23 9:30AM EDT240.00250.28247.35249.75-0.05-0.02%55394.53%
META240726C002500002024-07-09 1:23PM EDT250.00281.42237.35239.750.00-12374.02%
META240726C002600002024-07-10 11:38AM EDT260.00276.45227.40229.750.00-100354.39%
META240726C002800002024-07-19 10:00AM EDT280.00201.79207.40209.800.00-25319.63%
META240726C002900002024-07-02 10:45AM EDT290.00214.63197.40199.800.00--3301.86%
META240726C003000002024-07-22 3:54PM EDT300.00187.50187.40189.800.00-10284.57%
META240726C003100002024-07-19 2:48PM EDT310.00168.65177.60181.050.00-213244.73%
META240726C003200002024-06-27 12:43PM EDT320.00199.66167.45169.800.00--2251.56%
META240726C003250002024-07-18 3:00PM EDT325.00151.05162.25164.950.00-22249.12%
META240726C003300002024-07-18 12:31PM EDT330.00139.69157.60161.100.00-622216.21%
META240726C003350002024-07-17 3:17PM EDT335.00126.12152.40156.100.00--14203.71%
META240726C003400002024-07-22 11:32AM EDT340.00145.00148.10151.050.00-1106211.72%
META240726C003450002024-07-18 3:40PM EDT345.00131.46142.30144.950.00-33217.68%
META240726C003500002024-07-23 9:30AM EDT350.00140.01137.45139.80+19.68+16.36%12205.18%
META240726C003550002024-07-19 10:18AM EDT355.00130.67132.60136.100.00-1015180.76%
META240726C003600002024-07-17 3:12PM EDT360.00103.34127.45129.850.00-23191.99%
META240726C003650002024-07-19 11:52AM EDT365.00115.93122.30124.950.00-24187.60%
META240726C003700002024-07-15 2:33PM EDT370.00129.33117.80120.900.00-313160.45%
META240726C003750002024-07-19 3:23PM EDT375.00104.04112.35116.150.00-26149.66%
META240726C003800002024-07-23 12:16PM EDT380.00112.30107.70111.15-9.95-8.14%13149.95%
META240726C003850002024-07-23 9:56AM EDT385.00105.05102.90106.10+1.17+1.13%132145.85%
META240726C003900002024-07-19 2:29PM EDT390.0088.5597.75101.150.00-14137.60%
META240726C003950002024-07-17 1:52PM EDT395.0068.0590.7597.000.00--1105.08%
META240726C004000002024-07-23 3:16PM EDT400.0090.0086.7591.150.00-4237104.49%
META240726C004050002024-07-19 3:57PM EDT405.0072.0582.7585.500.00-33107.03%
META240726C004100002024-07-22 2:47PM EDT410.0079.0477.7581.200.00-16112.31%
META240726C004150002024-07-19 3:55PM EDT415.0062.1372.4075.050.00-51067.97%
META240726C004200002024-07-23 9:37AM EDT420.0074.4467.8571.15+5.90+8.61%121100.10%
META240726C004250002024-07-22 2:57PM EDT425.0064.4063.0066.200.00-42695.95%
META240726C004300002024-07-23 11:37AM EDT430.0065.0458.2561.00+8.34+14.71%55589.97%
META240726C004350002024-07-23 11:51AM EDT435.0057.9153.2055.95+7.21+14.22%34282.42%
META240726C004400002024-07-23 3:29PM EDT440.0050.0547.0051.35+3.17+6.76%5113267.09%
META240726C004450002024-07-23 12:44PM EDT445.0046.0043.5046.50+0.28+0.61%2113976.32%
META240726C004500002024-07-23 3:49PM EDT450.0040.1037.2041.25-1.15-2.79%3537956.30%
META240726C004550002024-07-23 11:52AM EDT455.0037.9032.6035.05+2.15+6.01%971662.99%
META240726C004600002024-07-23 3:26PM EDT460.0030.8027.7031.75+1.80+6.21%10081351.73%
META240726C004650002024-07-23 3:47PM EDT465.0025.4524.9526.50+1.26+5.21%32880055.40%
META240726C004700002024-07-23 3:46PM EDT470.0020.8020.6521.30+0.50+2.46%4561,14752.17%
META240726C004750002024-07-23 3:57PM EDT475.0016.8016.6517.30+0.55+3.38%6191,35450.59%
META240726C004800002024-07-23 3:59PM EDT480.0013.4113.2513.65+0.51+3.95%1,0262,32549.19%
META240726C004825002024-07-23 3:59PM EDT482.5011.6011.6013.45+0.30+2.65%4431,01151.79%
META240726C004850002024-07-23 3:59PM EDT485.0010.2510.1511.95+0.10+0.99%1,5552,28151.60%
META240726C004875002024-07-23 3:59PM EDT487.509.008.759.00+0.25+2.86%1,6031,13247.53%
META240726C004900002024-07-23 3:59PM EDT490.007.637.557.80+0.13+1.73%6,8273,83747.68%
META240726C004925002024-07-23 3:59PM EDT492.506.405.807.30-0.05-0.78%4,8801,28751.16%
META240726C004950002024-07-23 3:59PM EDT495.005.405.405.65-0.13-2.35%9,1654,39347.40%
META240726C004975002024-07-23 3:59PM EDT497.504.624.554.75+0.02+0.43%2,5371,05047.29%
META240726C005000002024-07-23 3:59PM EDT500.003.853.803.900.00-16,8788,30346.80%
META240726C005025002024-07-23 3:59PM EDT502.503.173.103.35-0.07-2.16%1,3721,57047.63%
META240726C005050002024-07-23 3:59PM EDT505.002.552.552.76-0.12-4.49%3,9212,65147.61%
META240726C005075002024-07-23 3:59PM EDT507.502.162.112.35-0.08-3.57%1,5761,77348.34%
META240726C005100002024-07-23 3:59PM EDT510.001.811.771.910.00-6,9734,02648.29%
META240726C005125002024-07-23 3:59PM EDT512.501.461.411.84-0.01-0.68%1,9561,78851.15%
META240726C005150002024-07-23 3:59PM EDT515.001.211.181.23+0.02+1.68%4,4964,65848.19%
META240726C005175002024-07-23 3:56PM EDT517.500.950.951.05-0.08-7.77%1,0731,59249.12%
META240726C005200002024-07-23 3:59PM EDT520.000.850.790.86+0.04+4.94%3,9425,02349.51%
META240726C005225002024-07-23 3:57PM EDT522.500.660.500.90-0.01-1.49%1,23596352.93%
META240726C005250002024-07-23 3:56PM EDT525.000.550.410.61-0.01-1.79%2,5362,69750.98%
META240726C005275002024-07-23 3:58PM EDT527.500.470.260.60+0.01+2.17%3891,61653.37%
META240726C005300002024-07-23 3:59PM EDT530.000.390.380.43-0.01-2.50%1,7056,42451.71%
META240726C005325002024-07-23 3:58PM EDT532.500.320.270.39-0.07-17.95%43181852.15%
META240726C005350002024-07-23 3:59PM EDT535.000.300.270.31+0.03+11.11%5194,40853.22%
META240726C005375002024-07-23 3:52PM EDT537.500.240.220.29+0.02+9.09%12879154.30%
META240726C005400002024-07-23 3:52PM EDT540.000.220.190.25+0.03+15.79%5822,83255.18%
META240726C005425002024-07-23 3:48PM EDT542.500.180.160.20+0.02+12.50%10167555.57%
META240726C005450002024-07-23 3:54PM EDT545.000.160.140.190.00-1641,65656.84%
META240726C005475002024-07-23 3:47PM EDT547.500.110.150.18-0.03-21.43%33019958.89%
META240726C005500002024-07-23 3:57PM EDT550.000.140.110.14+0.02+16.67%1,1443,95858.59%
META240726C005550002024-07-23 3:57PM EDT555.000.110.070.12+0.01+10.00%3121,06460.16%
META240726C005600002024-07-23 3:52PM EDT560.000.080.050.11-0.02-20.00%6022,73762.50%
META240726C005650002024-07-23 3:49PM EDT565.000.050.040.09-0.03-37.50%1772,98164.45%
META240726C005700002024-07-23 3:52PM EDT570.000.050.030.06-0.01-16.67%1731,68865.23%
META240726C005750002024-07-23 3:51PM EDT575.000.030.020.06-0.01-25.00%5085567.58%
META240726C005800002024-07-23 1:47PM EDT580.000.020.010.05-0.01-33.33%662,41268.75%
META240726C005850002024-07-23 3:14PM EDT585.000.020.010.05-0.01-33.33%1301,44371.88%
META240726C005900002024-07-23 3:56PM EDT590.000.010.000.03-0.01-50.00%411,20070.31%
META240726C005950002024-07-23 1:00PM EDT595.000.010.000.01-0.02-66.67%634567.19%
META240726C006000002024-07-23 2:15PM EDT600.000.010.000.01-0.01-50.00%1604,13668.75%
META240726C006050002024-07-23 12:49PM EDT605.000.010.000.03-0.02-66.67%453978.91%
META240726C006100002024-07-23 12:59PM EDT610.000.010.000.01-0.01-50.00%1131,25275.00%
META240726C006200002024-07-23 9:53AM EDT620.000.010.000.010.00-22,16879.69%
META240726C006300002024-07-23 12:59PM EDT630.000.010.000.010.00-286084.38%
META240726C006400002024-07-23 12:52PM EDT640.000.010.000.06-0.01-50.00%1554103.13%
META240726C006500002024-07-23 12:29PM EDT650.000.010.000.010.00-176693.75%
META240726C006600002024-07-23 12:29PM EDT660.000.010.000.01-0.04-80.00%188298.44%
META240726C006700002024-07-22 9:40AM EDT670.000.030.000.020.00-261107.81%
META240726C006800002024-07-22 9:30AM EDT680.000.010.000.010.00-7431106.25%
META240726C006900002024-07-19 10:10AM EDT690.000.010.000.010.00-351112.50%
META240726C007000002024-07-22 3:57PM EDT700.000.010.000.010.00-22,402115.63%
META240726C007100002024-07-17 9:45AM EDT710.000.010.000.010.00-486118.75%
META240726C007200002024-07-19 10:19AM EDT720.000.010.000.010.00-500515125.00%
META240726C007300002024-07-19 10:32AM EDT730.000.010.000.000.00-70170150.00%
META240726C007400002024-07-12 2:49PM EDT740.000.010.000.010.00-5066131.25%
META240726C007500002024-07-01 9:30AM EDT750.000.100.000.010.00--1137.50%
META240726C007600002024-07-15 3:37PM EDT760.000.010.000.010.00-640140.63%
META240726C007700002024-07-01 10:05AM EDT770.000.050.000.010.00-536143.75%
META240726C007800002024-07-19 11:05AM EDT780.000.010.000.010.00-117146.88%
META240726C007900002024-07-08 3:35PM EDT790.000.010.000.010.00-17150.00%
META240726C008000002024-07-23 9:30AM EDT800.000.010.000.010.00-1225156.25%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240726P001900002024-06-10 11:12AM EDT190.000.390.000.080.00--1350.00%
META240726P002000002024-07-17 1:16PM EDT200.000.020.000.010.00-13281.25%
META240726P002100002024-06-14 2:53PM EDT210.000.040.000.140.00--1331.25%
META240726P002300002024-07-18 10:34AM EDT230.000.020.000.010.00-33237.50%
META240726P002400002024-06-21 2:17PM EDT240.000.040.000.050.00-11256.25%
META240726P002600002024-07-02 11:30AM EDT260.000.020.000.010.00-11200.00%
META240726P002700002024-06-13 1:25PM EDT270.000.110.000.130.00-1010235.94%
META240726P002800002024-07-01 9:30AM EDT280.000.090.000.060.00-12207.81%
META240726P002900002024-07-18 12:19PM EDT290.000.010.000.060.00-11195.31%
META240726P003000002024-07-19 3:57PM EDT300.000.010.000.060.00-34147182.81%
META240726P003100002024-07-19 3:27PM EDT310.000.010.000.360.00-213206.64%
META240726P003200002024-06-27 3:46PM EDT320.000.090.000.060.00--30160.94%
META240726P003250002024-07-17 1:21PM EDT325.000.040.000.050.00-224152.34%
META240726P003300002024-07-17 2:59PM EDT330.000.030.000.060.00-102737150.00%
META240726P003350002024-07-19 3:45PM EDT335.000.020.000.060.00-134144.53%
META240726P003400002024-07-19 3:37PM EDT340.000.020.000.070.00-34141.41%
META240726P003450002024-07-19 3:26PM EDT345.000.030.000.060.00-2100133.59%
META240726P003500002024-07-18 11:45AM EDT350.000.070.000.010.00-267112.50%
META240726P003550002024-07-23 12:41PM EDT355.000.020.000.01+0.01+100.00%1416106.25%
META240726P003600002024-07-23 1:25PM EDT360.000.020.000.06+0.01+100.00%72731118.75%
META240726P003650002024-07-19 3:45PM EDT365.000.030.000.010.00-1211596.88%
META240726P003700002024-07-22 9:41AM EDT370.000.010.000.060.00-91759108.59%
META240726P003750002024-07-22 10:35AM EDT375.000.010.000.010.00-1043690.63%
META240726P003800002024-07-23 3:56PM EDT380.000.010.000.01-0.01-50.00%3368084.38%
META240726P003850002024-07-23 3:58PM EDT385.000.020.010.020.00-4251989.06%
META240726P003900002024-07-23 2:58PM EDT390.000.010.000.02-0.01-50.00%81,04881.25%
META240726P003950002024-07-23 12:53PM EDT395.000.020.010.03+0.01+100.00%580582.03%
META240726P004000002024-07-23 3:55PM EDT400.000.020.010.04-0.01-33.33%2962,84678.91%
META240726P004050002024-07-23 3:56PM EDT405.000.030.010.09+0.01+50.00%7286380.08%
META240726P004100002024-07-23 3:41PM EDT410.000.040.020.09-0.01-20.00%2301,71876.17%
META240726P004150002024-07-23 3:57PM EDT415.000.060.050.07+0.01+20.00%4,2011,34472.27%
META240726P004200002024-07-23 3:41PM EDT420.000.070.060.09-0.01-12.50%2241,77069.34%
META240726P004250002024-07-23 3:43PM EDT425.000.090.070.17-0.01-10.00%1673,38768.46%
META240726P004300002024-07-23 3:59PM EDT430.000.120.080.15-0.01-7.69%3,9773,66963.09%
META240726P004350002024-07-23 3:59PM EDT435.000.160.160.200.00-4571,67161.91%
META240726P004400002024-07-23 3:59PM EDT440.000.240.200.260.00-3552,12558.89%
META240726P004450002024-07-23 3:59PM EDT445.000.340.250.34+0.02+6.25%7262,44155.76%
META240726P004500002024-07-23 3:59PM EDT450.000.440.360.49-0.08-15.38%5,2053,44253.76%
META240726P004550002024-07-23 3:59PM EDT455.000.610.550.67-0.14-18.67%1,2013,48251.66%
META240726P004600002024-07-23 3:59PM EDT460.000.900.850.95-0.17-15.89%4,1763,58050.59%
META240726P004650002024-07-23 3:59PM EDT465.001.391.251.39-0.21-13.13%3,6364,01948.89%
META240726P004700002024-07-23 3:59PM EDT470.002.021.782.09-0.42-17.21%8,1246,28847.83%
META240726P004750002024-07-23 3:59PM EDT475.003.002.583.05-0.63-17.36%2,9363,01546.63%
META240726P004800002024-07-23 3:59PM EDT480.004.404.304.45-0.75-14.56%5,3535,60046.02%
META240726P004825002024-07-23 3:59PM EDT482.505.253.655.95-1.00-16.00%1,0143,15749.52%
META240726P004850002024-07-23 3:59PM EDT485.006.256.056.45-0.90-12.59%4,5393,87646.36%
META240726P004875002024-07-23 3:59PM EDT487.507.487.207.50-0.82-9.88%4,39583645.78%
META240726P004900002024-07-23 3:59PM EDT490.008.558.458.70-1.30-13.20%7,2782,45945.36%
META240726P004925002024-07-23 3:59PM EDT492.5010.059.8012.20-1.20-10.67%2,46538050.54%
META240726P004950002024-07-23 3:57PM EDT495.0011.5510.2012.00-1.29-10.05%1,2442,02247.64%
META240726P004975002024-07-23 3:46PM EDT497.5013.1512.9014.70-1.15-8.04%36535454.19%
META240726P005000002024-07-23 3:56PM EDT500.0015.1013.1516.30-1.20-7.36%7952,45853.72%
META240726P005025002024-07-23 3:35PM EDT502.5016.0015.0018.00-1.70-9.60%10446553.28%
META240726P005050002024-07-23 3:53PM EDT505.0018.5016.9520.25-1.66-8.23%22985856.01%
META240726P005075002024-07-23 3:16PM EDT507.5020.1018.9521.25-0.90-4.29%5831249.07%
META240726P005100002024-07-23 1:35PM EDT510.0020.0520.9523.45-3.45-14.68%10391850.32%
META240726P005125002024-07-23 9:40AM EDT512.5023.1123.0527.40-1.87-7.49%520565.70%
META240726P005150002024-07-23 3:01PM EDT515.0025.1125.4028.65-1.30-4.92%3248259.18%
META240726P005175002024-07-23 11:34AM EDT517.5024.0527.4530.30-5.50-18.61%413354.25%
META240726P005200002024-07-23 3:46PM EDT520.0031.8230.2533.95+1.45+4.77%7585168.80%
META240726P005225002024-07-23 1:27PM EDT522.5033.6032.5035.00-4.75-12.39%78856.84%
META240726P005250002024-07-23 3:57PM EDT525.0036.7534.5538.75+0.02+0.05%7452773.61%
META240726P005275002024-07-17 1:31PM EDT527.5064.5538.0040.300.00-3766.48%
META240726P005300002024-07-23 3:18PM EDT530.0040.6540.4042.25-2.22-5.18%4547661.82%
META240726P005325002024-07-12 9:34AM EDT532.5040.0041.9545.100.00--1369.65%
META240726P005350002024-07-23 3:46PM EDT535.0046.5044.7548.55-0.30-0.64%656254.74%
META240726P005375002024-07-16 2:37PM EDT537.5048.0646.7550.050.00-32374.46%
META240726P005400002024-07-23 2:25PM EDT540.0048.2749.6052.30-15.87-24.74%27073.24%
META240726P005425002024-07-16 11:11AM EDT542.5049.2552.0554.800.00-11675.81%
META240726P005450002024-07-23 11:36AM EDT545.0050.0554.3057.15-18.90-27.41%21175.64%
META240726P005475002024-07-16 11:11AM EDT547.5054.0556.7059.950.00-1083.45%
META240726P005500002024-07-18 11:40AM EDT550.0083.0059.2562.400.00-20085.13%
META240726P005550002024-07-18 10:55AM EDT555.0086.1064.4567.450.00-20090.97%
META240726P005600002024-07-23 2:23PM EDT560.0067.9270.4072.35-17.43-20.42%1561.13%
META240726P005650002024-07-11 10:41AM EDT565.0044.0073.8577.550.00-20102.49%
META240726P005700002024-07-23 3:49PM EDT570.0080.6279.3582.40-13.58-14.42%74104.40%
META240726P005750002024-07-23 3:49PM EDT575.0085.6584.2087.60+14.89+21.04%30112.84%
META240726P005800002024-07-23 3:49PM EDT580.0090.6190.4092.40+10.38+12.94%2077.54%
META240726P005900002024-07-08 9:43AM EDT590.0057.66100.45102.400.00-1086.72%
META240726P006000002024-07-08 10:01AM EDT600.0070.40109.35112.400.00-20130.86%
META240726P006100002024-07-08 3:51PM EDT610.0081.62120.45122.400.00-4099.80%
META240726P006200002024-07-16 2:11PM EDT620.00132.27130.45132.400.00-20106.25%
META240726P006300002024-07-02 3:52PM EDT630.00120.60140.40142.350.00-20105.47%
META240726P006400002024-07-09 1:33PM EDT640.00109.71149.30152.400.00-20162.65%
META240726P006500002024-07-17 2:52PM EDT650.00188.41158.85162.400.00--0170.07%
META240726P006700002024-07-10 3:16PM EDT670.00134.40180.40182.400.00--0132.23%
META240726P007000002024-07-08 10:01AM EDT700.00169.99210.45212.300.00--0143.36%
META240726P007200002024-07-08 3:51PM EDT720.00191.58230.40232.400.00--0158.40%
META240726P007600002024-06-24 3:28PM EDT760.00262.71270.40272.400.00--0177.73%
META240726P007700002024-06-25 10:05AM EDT770.00262.98280.45282.400.00--0186.72%
META240726P007800002024-07-09 3:52PM EDT780.00251.45290.50292.400.00-10195.31%
META240726P007900002024-07-11 3:35PM EDT790.00278.12300.40302.400.00-40191.41%
META240726P008000002024-07-11 3:35PM EDT800.00288.14310.40312.400.00-10195.70%