Mercado abrirá em 9 h 17 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 comprapara2 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240802C001800002024-07-17 12:39PM EDT180.00285.41306.85309.950.00-13302.93%
META240802C001900002024-07-12 11:21AM EDT190.00315.51296.85299.950.00--33287.74%
META240802C002000002024-07-08 12:15PM EDT200.00331.52288.35290.050.00-1020239.45%
META240802C002100002024-07-23 1:57PM EDT210.00283.95276.80280.00-14.22-4.77%220261.33%
META240802C002200002024-07-18 10:30AM EDT220.00249.11268.40270.000.00-211215.63%
META240802C002300002024-07-08 1:01PM EDT230.00300.61258.40260.000.00-12204.59%
META240802C002500002024-07-19 1:20PM EDT250.00228.43238.45240.150.00-1010188.48%
META240802C002700002024-07-05 3:50PM EDT270.00270.97216.20221.450.00-22139.45%
META240802C002800002024-07-19 10:00AM EDT280.00202.14207.05210.100.00-24182.37%
META240802C003000002024-07-22 12:26PM EDT300.00187.70187.10190.150.00-1013163.53%
META240802C003350002024-07-18 9:30AM EDT335.00139.74151.60155.250.00-11132.96%
META240802C003500002024-07-23 9:30AM EDT350.00140.50137.20141.75+0.80+0.57%120105.76%
META240802C003550002024-07-17 3:46PM EDT355.00106.22132.35135.400.00-1282.42%
META240802C003650002024-07-22 10:24AM EDT365.00125.14123.95125.650.00-110100.29%
META240802C003700002024-07-17 12:09PM EDT370.00100.65119.05120.700.00-3397.56%
META240802C003750002024-07-19 11:02AM EDT375.00112.13114.15115.800.00-7895.12%
META240802C003800002024-07-18 1:22PM EDT380.0096.22109.25110.850.00-1992.19%
META240802C003850002024-07-19 3:37PM EDT385.0094.12104.40106.050.00-11590.48%
META240802C003900002024-07-16 2:50PM EDT390.00102.4299.60101.250.00-2388.82%
META240802C003950002024-07-05 12:34PM EDT395.00138.4894.8096.450.00-1186.89%
META240802C004000002024-07-23 3:45PM EDT400.0090.3690.0591.75+0.86+0.96%47585.45%
META240802C004050002024-07-05 12:40PM EDT405.00127.9385.3586.750.00-353582.62%
META240802C004100002024-07-23 10:15AM EDT410.0083.7080.7082.15+2.80+3.46%3881.48%
META240802C004150002024-07-22 3:42PM EDT415.0077.8376.1577.600.00-21580.52%
META240802C004200002024-07-23 12:31PM EDT420.0073.5071.7073.25+0.17+0.23%53380.11%
META240802C004250002024-07-19 12:50PM EDT425.0059.8467.3068.850.00-33879.20%
META240802C004300002024-07-22 10:30AM EDT430.0064.2263.0564.650.00-104178.81%
META240802C004350002024-07-22 10:22AM EDT435.0060.4059.0060.55+0.45+0.75%12178.64%
META240802C004400002024-07-23 11:51AM EDT440.0058.5455.0056.30+3.54+6.44%25177.70%
META240802C004450002024-07-23 11:48AM EDT445.0054.6051.1052.50+2.31+4.42%219377.49%
META240802C004500002024-07-23 2:38PM EDT450.0050.3047.4548.80+3.49+7.46%1327577.45%
META240802C004550002024-07-23 3:42PM EDT455.0044.3543.9545.150.00-1325677.25%
META240802C004600002024-07-23 3:57PM EDT460.0040.6040.5042.60+0.80+2.01%4454878.58%
META240802C004650002024-07-23 3:53PM EDT465.0037.9637.2538.30+1.06+2.87%3193076.61%
META240802C004700002024-07-23 3:42PM EDT470.0034.0034.2035.30-1.35-3.82%1161,04376.73%
META240802C004750002024-07-23 3:48PM EDT475.0031.7031.2531.70+1.00+3.26%8662575.52%
META240802C004800002024-07-23 3:42PM EDT480.0028.3528.5529.40+0.30+1.07%20886376.29%
META240802C004825002024-07-23 2:30PM EDT482.5028.5027.1028.15+0.49+1.75%8319276.16%
META240802C004850002024-07-23 3:41PM EDT485.0026.0025.8526.70+0.60+2.36%10548075.90%
META240802C004875002024-07-23 3:59PM EDT487.5024.7024.7025.05+0.25+1.02%12935175.37%
META240802C004900002024-07-23 3:59PM EDT490.0023.6023.4523.80+0.65+2.83%63180775.17%
META240802C004925002024-07-23 3:59PM EDT492.5022.4522.3024.15+0.65+2.98%38253477.48%
META240802C004950002024-07-23 3:59PM EDT495.0021.2521.2021.60+0.41+1.97%30186675.25%
META240802C004975002024-07-23 3:58PM EDT497.5020.3020.1020.50+0.70+3.57%17167575.15%
META240802C005000002024-07-23 3:59PM EDT500.0019.2019.1019.45+0.60+3.23%1,3993,65975.15%
META240802C005025002024-07-23 3:46PM EDT502.5018.2017.9018.50+0.60+3.41%13428974.88%
META240802C005050002024-07-23 3:56PM EDT505.0017.1517.0517.90-0.58-3.27%1881,49675.59%
META240802C005075002024-07-23 3:39PM EDT507.5016.6016.2017.00+0.87+5.53%5626175.71%
META240802C005100002024-07-23 3:54PM EDT510.0015.7415.4016.10+0.77+5.14%6681,55275.79%
META240802C005125002024-07-23 2:37PM EDT512.5015.6514.4014.85+1.60+11.39%2735974.87%
META240802C005150002024-07-23 3:56PM EDT515.0013.6513.6514.05+0.30+2.25%3091,24374.96%
META240802C005175002024-07-23 12:35PM EDT517.5013.4012.9013.25+0.35+2.68%7322674.93%
META240802C005200002024-07-23 3:59PM EDT520.0012.2712.1512.55+0.42+3.54%3622,29374.96%
META240802C005225002024-07-23 3:38PM EDT522.5011.5511.4011.85-0.30-2.53%645474.88%
META240802C005250002024-07-23 3:58PM EDT525.0010.8210.8011.10+0.22+2.08%3291,98274.85%
META240802C005300002024-07-23 3:58PM EDT530.009.629.559.90+0.12+1.26%7181,87074.92%
META240802C005350002024-07-23 3:48PM EDT535.008.608.458.80-0.15-1.71%1981,33775.02%
META240802C005400002024-07-23 3:58PM EDT540.007.507.457.80+0.30+4.17%3701,97375.10%
META240802C005450002024-07-23 3:56PM EDT545.006.536.556.90+0.13+2.03%5674175.18%
META240802C005500002024-07-23 3:58PM EDT550.005.655.706.05+0.05+0.89%6491,74875.06%
META240802C005550002024-07-23 3:57PM EDT555.005.155.055.30+0.20+4.04%16845475.23%
META240802C005600002024-07-23 3:44PM EDT560.004.364.404.60+0.05+1.16%15280675.13%
META240802C005650002024-07-23 3:11PM EDT565.004.033.854.05+0.13+3.33%361,40275.32%
META240802C005700002024-07-23 3:54PM EDT570.003.523.403.55+0.27+8.31%4869875.57%
META240802C005750002024-07-23 3:53PM EDT575.002.972.963.20+0.02+0.68%18690576.01%
META240802C005800002024-07-23 3:59PM EDT580.002.662.602.73+0.11+4.31%8386975.99%
META240802C005850002024-07-23 3:35PM EDT585.002.342.152.52+0.05+2.18%17221676.23%
META240802C005900002024-07-23 3:47PM EDT590.002.042.012.25+0.07+3.55%921,56177.21%
META240802C005950002024-07-23 2:50PM EDT595.001.901.762.05+0.09+4.97%3424977.81%
META240802C006000002024-07-23 3:57PM EDT600.001.581.551.63+0.05+3.27%4352,17277.27%
META240802C006050002024-07-23 2:52PM EDT605.001.461.351.55+0.07+5.04%1527378.17%
META240802C006100002024-07-23 3:52PM EDT610.001.211.041.40-0.01-0.82%57373477.83%
META240802C006200002024-07-23 3:44PM EDT620.000.900.771.07-0.05-5.26%5271,10578.17%
META240802C006300002024-07-23 2:34PM EDT630.000.760.560.88-0.02-2.56%2560379.05%
META240802C006400002024-07-23 2:36PM EDT640.000.550.400.58-0.01-1.79%12640778.22%
META240802C006500002024-07-23 3:54PM EDT650.000.420.280.46-0.05-10.64%4971378.71%
META240802C006600002024-07-23 3:47PM EDT660.000.330.190.340.00-4282178.71%
META240802C006700002024-07-23 12:27PM EDT670.000.250.230.26-0.01-3.85%2587181.25%
META240802C006800002024-07-23 1:06PM EDT680.000.210.170.20-0.02-8.70%1530181.64%
META240802C006900002024-07-23 3:57PM EDT690.000.150.120.17-0.04-21.05%1140682.42%
META240802C007000002024-07-23 12:18PM EDT700.000.150.090.13+0.02+15.38%229782.81%
META240802C007100002024-07-23 9:59AM EDT710.000.120.050.130.00-16683.98%
META240802C007200002024-07-23 9:31AM EDT720.000.100.000.100.00-123782.03%
META240802C007300002024-07-22 9:48AM EDT730.000.110.030.100.00-11786.72%
META240802C007400002024-07-22 1:18PM EDT740.000.030.020.080.00-86087.11%
META240802C007500002024-07-22 3:18PM EDT750.000.050.010.360.00-1136102.15%
META240802C007600002024-07-23 11:13AM EDT760.000.020.000.070.00-96689.06%
META240802C007700002024-07-22 9:42AM EDT770.000.060.000.100.00-1694.53%
META240802C007800002024-07-23 12:50PM EDT780.000.010.000.08-0.02-66.67%411694.92%
META240802C007900002024-07-22 2:32PM EDT790.000.010.000.060.00-31031394.92%
META240802C008000002024-07-23 1:42PM EDT800.000.010.000.010.00-1377384.38%
Opções de vendapara2 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240802P001800002024-07-16 10:10AM EDT180.000.140.000.010.00-12171.88%
META240802P001900002024-07-11 11:30AM EDT190.000.090.000.010.00--1162.50%
META240802P002100002024-07-17 2:58PM EDT210.000.050.000.060.00-19167.97%
META240802P002500002024-07-16 12:27PM EDT250.000.060.000.130.00-21144.92%
META240802P002700002024-07-01 9:45AM EDT270.000.070.000.120.00--1128.52%
META240802P002900002024-07-22 3:00PM EDT290.000.030.000.120.00-414114.06%
META240802P003000002024-07-22 1:30PM EDT300.000.030.010.040.00-5561998.44%
META240802P003100002024-07-23 11:31AM EDT310.000.040.010.10-0.01-20.00%716399.61%
META240802P003200002024-07-23 10:51AM EDT320.000.050.030.09-0.02-28.57%67693.75%
META240802P003250002024-07-22 3:19PM EDT325.000.080.000.150.00-1511192.77%
META240802P003300002024-07-22 3:40PM EDT330.000.080.000.23+0.01+14.29%126493.95%
META240802P003350002024-07-23 10:00AM EDT335.000.110.050.14-0.01-8.33%24488.67%
META240802P003400002024-07-23 3:01PM EDT340.000.100.000.27-0.04-28.57%2021489.06%
META240802P003450002024-07-23 1:17PM EDT345.000.140.110.17-0.01-6.67%122886.13%
META240802P003500002024-07-23 2:12PM EDT350.000.140.140.20-0.07-33.33%2531684.96%
META240802P003550002024-07-22 3:05PM EDT355.000.210.170.530.00-16016889.89%
META240802P003600002024-07-23 3:59PM EDT360.000.240.230.31-0.06-20.00%918883.30%
META240802P003650002024-07-23 1:18PM EDT365.000.270.250.30-0.04-12.90%15680.18%
META240802P003700002024-07-23 3:35PM EDT370.000.350.340.40-0.04-10.26%49280.27%
META240802P003750002024-07-23 2:12PM EDT375.000.390.420.49-0.08-17.02%1522179.30%
META240802P003800002024-07-23 3:58PM EDT380.000.570.530.60-0.08-12.31%18010,52678.56%
META240802P003850002024-07-23 3:54PM EDT385.000.680.540.74-0.09-11.69%7156576.66%
META240802P003900002024-07-23 3:59PM EDT390.000.850.740.88-0.11-11.46%4879176.22%
META240802P003950002024-07-23 3:41PM EDT395.001.040.801.11-0.07-6.31%5431074.90%
META240802P004000002024-07-23 3:59PM EDT400.001.311.131.35-0.11-7.75%8551,50875.07%
META240802P004050002024-07-23 3:41PM EDT405.001.551.411.62-0.19-10.92%5622874.41%
META240802P004100002024-07-23 3:55PM EDT410.001.961.901.99-0.16-7.55%831,03274.76%
META240802P004150002024-07-23 3:42PM EDT415.002.392.342.43-0.11-4.40%9931474.45%
META240802P004200002024-07-23 3:53PM EDT420.002.842.692.94-0.26-8.39%1411,16773.51%
META240802P004250002024-07-23 3:43PM EDT425.003.533.203.55-0.19-5.11%19750672.99%
META240802P004300002024-07-23 3:45PM EDT430.004.204.154.30-0.25-5.62%2193,17373.63%
META240802P004350002024-07-23 3:44PM EDT435.005.054.805.15+0.08+1.61%11876673.02%
META240802P004400002024-07-23 3:53PM EDT440.006.005.906.10-0.25-4.00%1472,08373.23%
META240802P004450002024-07-23 3:53PM EDT445.007.006.807.20+0.15+2.19%1001,50372.70%
META240802P004500002024-07-23 3:57PM EDT450.008.308.058.45-0.41-4.71%2392,94972.68%
META240802P004550002024-07-23 3:52PM EDT455.009.907.7010.00-0.23-2.27%13986969.56%
META240802P004600002024-07-23 3:59PM EDT460.0011.4511.0011.55-0.29-2.47%3091,52972.88%
META240802P004650002024-07-23 3:42PM EDT465.0013.1012.9013.20+0.40+3.15%2901,76273.03%
META240802P004700002024-07-23 3:44PM EDT470.0014.9014.7015.45+0.65+4.56%3781,28073.46%
META240802P004750002024-07-23 3:46PM EDT475.0016.7916.6518.60-0.11-0.65%1951,49075.01%
META240802P004800002024-07-23 3:51PM EDT480.0019.2018.8519.45-0.50-2.54%4902,00172.70%
META240802P004825002024-07-23 3:58PM EDT482.5020.4020.0020.50+0.20+0.99%4554872.44%
META240802P004850002024-07-23 3:56PM EDT485.0021.5421.0521.80-0.61-2.75%17082172.28%
META240802P004875002024-07-23 3:59PM EDT487.5022.9022.6023.05-0.40-1.72%10217672.69%
META240802P004900002024-07-23 3:59PM EDT490.0024.2223.8524.20-0.63-2.54%35775172.35%
META240802P004925002024-07-23 3:42PM EDT492.5025.8025.3025.60-0.33-1.26%11240872.57%
META240802P004950002024-07-23 3:47PM EDT495.0026.4426.6527.05-1.11-4.03%14153372.59%
META240802P004975002024-07-23 1:45PM EDT497.5025.9027.8528.55-2.55-8.96%3116572.32%
META240802P005000002024-07-23 3:58PM EDT500.0029.8729.5030.00-0.58-1.90%2662,10372.55%
META240802P005025002024-07-23 3:35PM EDT502.5030.9530.5531.55-1.65-5.06%215971.86%
META240802P005050002024-07-23 3:35PM EDT505.0032.5032.0533.10-1.03-3.07%2498671.76%
META240802P005075002024-07-23 1:47PM EDT507.5031.4033.6534.85-6.25-16.60%23972.00%
META240802P005100002024-07-23 3:42PM EDT510.0036.2535.7536.25+1.41+4.05%4192172.38%
META240802P005125002024-07-23 10:33AM EDT512.5035.6436.8538.05-17.22-32.58%123771.64%
META240802P005150002024-07-23 1:44PM EDT515.0036.3538.9040.00-2.35-6.07%1030172.61%
META240802P005175002024-07-23 3:07PM EDT517.5039.9540.4541.65-9.57-19.33%103172.12%
META240802P005200002024-07-23 3:28PM EDT520.0041.9242.1043.45-0.58-1.36%799871.93%
META240802P005225002024-07-18 2:14PM EDT522.5055.5641.8045.150.00-41167.98%
META240802P005250002024-07-23 1:44PM EDT525.0043.1745.6047.00-2.18-4.81%2122571.43%
META240802P005300002024-07-23 1:41PM EDT530.0047.1049.4550.80-3.08-6.14%975771.53%
META240802P005350002024-07-23 3:58PM EDT535.0054.1553.7554.60+1.38+2.62%2870172.06%
META240802P005400002024-07-23 10:30AM EDT540.0055.5055.7558.75-5.09-8.40%5013868.01%
META240802P005450002024-07-22 10:10AM EDT545.0063.5561.4062.900.00-83271.28%
META240802P005500002024-07-19 3:54PM EDT550.0077.5665.5567.050.00-219770.88%
META240802P005550002024-07-16 10:46AM EDT555.0067.5567.7071.350.00-51664.78%
META240802P005600002024-07-23 9:41AM EDT560.0073.3874.2575.80+4.52+6.56%121470.84%
META240802P005650002024-07-10 11:07AM EDT565.0047.6076.5080.200.00--362.96%
META240802P005700002024-07-16 10:03AM EDT570.0084.7383.1584.750.00-81770.17%
META240802P005750002024-07-22 3:38PM EDT575.0087.5987.7089.350.00-11569.89%
META240802P005800002024-07-18 3:53PM EDT580.00105.3090.9593.950.00-67462.74%
META240802P005850002024-07-16 11:44AM EDT585.0095.7095.6598.650.00--1261.47%
META240802P005900002024-07-16 9:46AM EDT590.0093.10101.60103.350.00-102067.90%
META240802P006000002024-07-22 12:26PM EDT600.00113.90111.15112.900.00-103766.41%
META240802P006050002024-07-11 2:13PM EDT605.0096.80115.95117.700.00--1064.99%
META240802P006100002024-07-22 2:48PM EDT610.00121.77120.85122.550.00-91164.26%
META240802P006200002024-07-15 12:56PM EDT620.00118.85130.60132.350.00-9060.74%
META240802P006300002024-07-11 9:53AM EDT630.00101.69140.50142.200.00-7055.27%
META240802P006500002024-07-05 1:40PM EDT650.00117.37160.50164.100.00-2091.65%
META240802P007300002024-06-26 10:37AM EDT730.00218.11240.50242.100.00--0116.72%
META240802P007400002024-06-28 3:53PM EDT740.00229.55250.50252.100.00-10119.97%
META240802P007500002024-06-26 3:45PM EDT750.00238.33260.50262.100.00--0123.14%