Mercado abrirá em 49 mins

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
461,27-27,42 (-5,61%)
No fechamento: 04:00PM EDT
461,28 +0,01 (+0,00%)
Pré-Abertura: 08:11AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240816C001800002024-07-24 12:14PM EDT180.00288.480.000.000.00-110.00%
META240816C001950002024-07-12 2:29PM EDT195.00309.480.000.000.00-2530.00%
META240816C002000002024-07-10 11:54AM EDT200.00336.700.000.000.00-5510.00%
META240816C002100002024-07-17 1:01PM EDT210.00256.380.000.000.00-3190.00%
META240816C002200002024-07-17 9:42AM EDT220.00256.680.000.000.00-130.00%
META240816C002300002024-07-02 12:01PM EDT230.00276.890.000.000.00-1220.00%
META240816C002400002024-07-08 1:31PM EDT240.00291.770.000.000.00-1170.00%
META240816C002450002024-07-18 1:27PM EDT245.00229.880.000.000.00-130.00%
META240816C002500002024-07-18 10:27AM EDT250.00220.750.000.000.00-1420.00%
META240816C002550002024-07-01 12:54PM EDT255.00249.390.000.000.00--30.00%
META240816C002600002024-07-19 3:14PM EDT260.00220.050.000.000.00-1270.00%
META240816C002700002024-07-19 3:18PM EDT270.00209.500.000.000.00-1580.00%
META240816C002800002024-07-17 12:21PM EDT280.00189.420.000.000.00-1270.00%
META240816C002850002024-06-13 2:40PM EDT285.00222.77211.80218.150.00-33289.68%
META240816C002900002024-07-12 3:40PM EDT290.00211.870.000.000.00-10310.00%
META240816C002950002024-07-11 11:26AM EDT295.00223.890.000.000.00-120.00%
META240816C003000002024-07-24 1:19PM EDT300.00169.150.000.000.00-2860.00%
META240816C003050002024-07-24 12:52PM EDT305.00164.850.000.000.00-151200.00%
META240816C003100002024-07-17 3:58PM EDT310.00154.030.000.000.00-3390.00%
META240816C003150002024-07-24 2:04PM EDT315.00152.230.000.000.00-1210.00%
META240816C003200002024-07-18 11:27AM EDT320.00147.980.000.000.00-4680.00%
META240816C003250002024-07-24 3:05PM EDT325.00139.500.000.000.00-1250.00%
META240816C003300002024-07-19 3:51PM EDT330.00148.040.000.000.00-11260.00%
META240816C003350002024-07-18 3:46PM EDT335.00144.480.000.000.00-1150.00%
META240816C003400002024-07-24 1:44PM EDT340.00129.500.000.000.00-3510.00%
META240816C003450002024-07-24 2:05PM EDT345.00122.680.000.000.00-81140.00%
META240816C003500002024-07-24 10:42AM EDT350.00122.330.000.000.00-13050.00%
META240816C003550002024-07-24 10:42AM EDT355.00117.450.000.000.00-11010.00%
META240816C003600002024-07-24 1:36PM EDT360.00110.140.000.000.00-12360.00%
META240816C003650002024-07-24 12:36PM EDT365.00106.530.000.000.00-1680.00%
META240816C003700002024-07-24 3:54PM EDT370.0095.850.000.000.00-2910.00%
META240816C003750002024-07-19 3:46PM EDT375.00105.000.000.000.00-71300.00%
META240816C003800002024-07-24 11:43AM EDT380.0092.910.000.000.00-14200.00%
META240816C003850002024-07-24 2:20PM EDT385.0084.420.000.000.00-102080.00%
META240816C003900002024-07-24 2:20PM EDT390.0079.930.000.000.00-182970.00%
META240816C003950002024-07-24 2:20PM EDT395.0075.520.000.000.00-373200.00%
META240816C004000002024-07-24 3:47PM EDT400.0071.500.000.000.00-4,2795,5770.00%
META240816C004050002024-07-24 2:20PM EDT405.0066.700.000.000.00-156,7940.00%
META240816C004100002024-07-24 2:58PM EDT410.0060.500.000.000.00-85670.00%
META240816C004150002024-07-24 12:44PM EDT415.0061.400.000.000.00-15890.00%
META240816C004200002024-07-24 3:37PM EDT420.0053.950.000.000.00-1121,0260.00%
META240816C004250002024-07-24 3:40PM EDT425.0051.220.000.000.00-193790.00%
META240816C004300002024-07-24 2:43PM EDT430.0046.800.000.000.00-228600.00%
META240816C004350002024-07-24 3:45PM EDT435.0044.750.000.000.00-197500.00%
META240816C004400002024-07-24 3:59PM EDT440.0038.800.000.000.00-224,4660.00%
META240816C004450002024-07-23 1:53PM EDT445.0058.130.000.000.00-44560.00%
META240816C004500002024-07-24 3:59PM EDT450.0032.900.000.000.00-2361,9660.00%
META240816C004550002024-07-24 3:57PM EDT455.0030.000.000.000.00-101,3870.00%
META240816C004600002024-07-24 3:57PM EDT460.0027.480.000.000.00-2911,9010.00%
META240816C004650002024-07-24 3:59PM EDT465.0025.250.000.000.00-2159650.78%
META240816C004700002024-07-24 3:59PM EDT470.0023.300.000.000.00-1,3228,5111.56%
META240816C004750002024-07-24 3:59PM EDT475.0021.070.000.000.00-3941,7813.13%
META240816C004800002024-07-24 3:56PM EDT480.0019.000.000.000.00-3791,8583.13%
META240816C004850002024-07-24 3:57PM EDT485.0017.000.000.000.00-1661,2793.13%
META240816C004900002024-07-24 3:58PM EDT490.0015.350.000.000.00-6261,8566.25%
META240816C004950002024-07-24 3:58PM EDT495.0013.990.000.000.00-5051,5226.25%
META240816C005000002024-07-24 3:59PM EDT500.0012.500.000.000.00-96538,2156.25%
META240816C005050002024-07-24 3:59PM EDT505.0011.250.000.000.00-3084,0546.25%
META240816C005100002024-07-24 3:59PM EDT510.0010.040.000.000.00-2143,3366.25%
META240816C005150002024-07-24 3:58PM EDT515.008.960.000.000.00-2113,24112.50%
META240816C005200002024-07-24 3:59PM EDT520.008.060.000.000.00-4106,12512.50%
META240816C005250002024-07-24 3:59PM EDT525.007.100.000.000.00-6941,92312.50%
META240816C005300002024-07-24 3:59PM EDT530.006.420.000.000.00-3756,61612.50%
META240816C005350002024-07-24 3:59PM EDT535.005.620.000.000.00-2451,52912.50%
META240816C005400002024-07-24 3:59PM EDT540.005.080.000.000.00-7337,31512.50%
META240816C005450002024-07-24 3:37PM EDT545.004.570.000.000.00-6473412.50%
META240816C005500002024-07-24 3:58PM EDT550.004.000.000.000.00-7635,72712.50%
META240816C005550002024-07-24 3:49PM EDT555.003.750.000.000.00-9837512.50%
META240816C005600002024-07-24 3:52PM EDT560.003.300.000.000.00-5711,80912.50%
META240816C005650002024-07-24 3:58PM EDT565.002.860.000.000.00-501,23412.50%
META240816C005700002024-07-24 3:59PM EDT570.002.530.000.000.00-2231,63112.50%
META240816C005750002024-07-24 3:53PM EDT575.002.300.000.000.00-15096312.50%
META240816C005800002024-07-24 3:54PM EDT580.002.000.000.000.00-1631,51912.50%
META240816C005850002024-07-24 3:52PM EDT585.001.830.000.000.00-7158425.00%
META240816C005900002024-07-24 3:58PM EDT590.001.570.000.000.00-731,44625.00%
META240816C005950002024-07-24 3:52PM EDT595.001.440.000.000.00-6634525.00%
META240816C006000002024-07-24 3:58PM EDT600.001.250.000.000.00-5294,67725.00%
META240816C006050002024-07-24 3:57PM EDT605.001.140.000.000.00-431,32725.00%
META240816C006100002024-07-24 3:21PM EDT610.000.930.000.000.00-291,98825.00%
META240816C006150002024-07-24 3:21PM EDT615.000.810.000.000.00-1548225.00%
META240816C006200002024-07-24 3:51PM EDT620.000.800.000.000.00-7965825.00%
META240816C006250002024-07-24 3:50PM EDT625.000.740.000.000.00-7562925.00%
META240816C006300002024-07-24 3:58PM EDT630.000.640.000.000.00-831,24225.00%
META240816C006350002024-07-24 3:34PM EDT635.000.550.000.000.00-3219125.00%
META240816C006400002024-07-24 3:18PM EDT640.000.460.000.000.00-5329525.00%
META240816C006450002024-07-24 2:23PM EDT645.000.440.000.000.00-1015825.00%
META240816C006500002024-07-24 3:58PM EDT650.000.420.000.000.00-15081725.00%
META240816C006550002024-07-24 3:23PM EDT655.000.320.000.000.00-93525.00%
META240816C006600002024-07-24 3:25PM EDT660.000.310.000.000.00-1643525.00%
META240816C006650002024-07-24 3:40PM EDT665.000.300.000.000.00-3412925.00%
META240816C006700002024-07-24 2:23PM EDT670.000.250.000.000.00-913625.00%
META240816C006750002024-07-24 2:53PM EDT675.000.200.000.000.00-84625.00%
META240816C006800002024-07-24 3:57PM EDT680.000.220.000.000.00-7518425.00%
META240816C006850002024-07-24 11:08AM EDT685.000.170.000.000.00-24725.00%
META240816C006900002024-07-24 3:56PM EDT690.000.170.000.000.00-138225.00%
META240816C006950002024-07-24 3:25PM EDT695.000.130.000.000.00-1810825.00%
META240816C007000002024-07-24 3:12PM EDT700.000.120.000.000.00-1423,36025.00%
META240816C007050002024-07-24 3:45PM EDT705.000.120.000.000.00-17425.00%
META240816C007100002024-07-24 3:25PM EDT710.000.090.000.000.00-3629525.00%
META240816C007150002024-07-24 1:24PM EDT715.000.110.000.000.00-489825.00%
META240816C007200002024-07-24 9:49AM EDT720.000.110.000.000.00-28525.00%
META240816C007250002024-07-24 2:10PM EDT725.000.060.000.000.00-11525.00%
META240816C007300002024-07-24 9:47AM EDT730.000.080.000.000.00-14425.00%
META240816C007350002024-07-24 3:45PM EDT735.000.050.000.000.00-203125.00%
META240816C007400002024-07-23 2:53PM EDT740.000.120.000.000.00-2020225.00%
META240816C007450002024-07-23 9:30AM EDT745.000.110.000.000.00-3425.00%
META240816C007500002024-07-22 1:56PM EDT750.000.100.000.000.00-619350.00%
META240816C007550002024-07-09 11:55AM EDT755.000.550.000.000.00--250.00%
META240816C007600002024-07-18 10:50AM EDT760.000.110.000.000.00-4012350.00%
META240816C007650002024-07-12 3:56PM EDT765.000.270.000.000.00--650.00%
META240816C007700002024-07-22 10:43AM EDT770.000.090.000.000.00-216950.00%
META240816C007750002024-07-12 3:56PM EDT775.000.230.000.000.00--350.00%
META240816C007800002024-07-22 10:59AM EDT780.000.040.000.000.00-334350.00%
META240816C007900002024-07-17 9:35AM EDT790.000.100.000.000.00-128850.00%
META240816C007950002024-07-23 1:20PM EDT795.000.040.000.000.00-101350.00%
META240816C008000002024-07-23 1:20PM EDT800.000.040.000.000.00-101,49750.00%
META240816C008100002024-07-22 11:01AM EDT810.000.030.000.000.00-110950.00%
META240816C008200002024-07-17 3:52PM EDT820.000.050.000.000.00-10626050.00%
META240816C008300002024-07-22 10:41AM EDT830.000.030.000.000.00-1012550.00%
META240816C008400002024-07-24 2:46PM EDT840.000.010.000.000.00-255350.00%
META240816C008500002024-07-24 2:48PM EDT850.000.010.000.000.00-259150.00%
META240816C008600002024-07-17 10:36AM EDT860.000.060.000.000.00-26850.00%
META240816C008700002024-07-10 11:58AM EDT870.000.080.000.000.00-355350.00%
META240816C008800002024-07-12 10:16AM EDT880.000.030.000.000.00-13850.00%
META240816C008900002024-07-22 9:47AM EDT890.000.080.000.000.00-11050.00%
META240816C009000002024-07-19 10:33AM EDT900.000.010.000.000.00-140650.00%
META240816C009100002024-07-03 12:55PM EDT910.000.040.000.000.00-11350.00%
META240816C009200002024-07-10 1:06PM EDT920.000.010.000.000.00-16250.00%
META240816C009300002024-07-10 9:38AM EDT930.000.070.000.000.00-51850.00%
META240816C009400002024-07-22 9:59AM EDT940.000.010.000.000.00-35750.00%
META240816C009500002024-07-08 10:00AM EDT950.000.030.000.000.00-11637950.00%
META240816C009600002024-06-26 11:18AM EDT960.000.020.000.000.00-404050.00%
META240816C009700002024-07-10 12:05PM EDT970.000.030.000.000.00-5351850.00%
META240816C009800002024-07-09 12:53PM EDT980.000.020.000.000.00-507650.00%
META240816C009900002024-07-19 10:22AM EDT990.000.020.000.000.00-124650.00%
META240816C010000002024-07-24 10:13AM EDT1,000.000.010.000.000.00-181250.00%
Opções de vendapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240816P001950002024-07-18 2:34PM EDT195.000.010.000.000.00-47250.00%
META240816P002000002024-07-24 3:40PM EDT200.000.020.000.000.00-1321650.00%
META240816P002100002024-07-23 9:30AM EDT210.000.030.000.000.00-16750.00%
META240816P002200002024-07-24 9:30AM EDT220.000.160.000.000.00-269950.00%
META240816P002300002024-06-27 3:20PM EDT230.000.040.000.000.00-112950.00%
META240816P002400002024-07-17 10:12AM EDT240.000.040.000.000.00-317750.00%
META240816P002450002024-07-22 9:42AM EDT245.000.050.000.000.00-22750.00%
META240816P002500002024-07-24 3:19PM EDT250.000.040.000.000.00-292,98850.00%
META240816P002550002024-07-22 1:29PM EDT255.000.030.000.000.00-71050.00%
META240816P002600002024-07-24 2:37PM EDT260.000.040.000.000.00-2737850.00%
META240816P002650002024-07-24 12:34PM EDT265.000.050.000.000.00-159250.00%
META240816P002700002024-07-24 3:23PM EDT270.000.070.000.000.00-849750.00%
META240816P002750002024-07-22 10:07AM EDT275.000.050.000.000.00-18950.00%
META240816P002800002024-07-24 12:58PM EDT280.000.080.000.000.00-330950.00%
META240816P002850002024-07-24 12:34PM EDT285.000.060.000.000.00-24850.00%
META240816P002900002024-07-22 10:00AM EDT290.000.080.000.000.00-320825.00%
META240816P002950002024-07-23 2:02PM EDT295.000.090.000.000.00-11425.00%
META240816P003000002024-07-24 3:57PM EDT300.000.170.000.000.00-10642825.00%
META240816P003050002024-07-17 3:58PM EDT305.000.320.000.000.00-1118725.00%
META240816P003100002024-07-24 2:13PM EDT310.000.190.000.000.00-2121925.00%
META240816P003150002024-07-24 9:44AM EDT315.000.170.000.000.00-112925.00%
META240816P003200002024-07-24 3:54PM EDT320.000.340.000.000.00-4466125.00%
META240816P003250002024-07-24 1:40PM EDT325.000.320.000.000.00-329425.00%
META240816P003300002024-07-24 12:27PM EDT330.000.370.000.000.00-457525.00%
META240816P003350002024-07-22 3:12PM EDT335.000.300.000.000.00-617225.00%
META240816P003400002024-07-24 3:36PM EDT340.000.600.000.000.00-3628425.00%
META240816P003450002024-07-24 2:52PM EDT345.000.740.000.000.00-542025.00%
META240816P003500002024-07-24 3:58PM EDT350.001.010.000.000.00-7067625.00%
META240816P003550002024-07-24 3:54PM EDT355.001.100.000.000.00-1845125.00%
META240816P003600002024-07-24 3:57PM EDT360.001.390.000.000.00-8377125.00%
META240816P003650002024-07-24 3:57PM EDT365.001.600.000.000.00-541,61825.00%
META240816P003700002024-07-24 3:54PM EDT370.001.880.000.000.00-741,64612.50%
META240816P003750002024-07-24 3:58PM EDT375.002.340.000.000.00-4577412.50%
META240816P003800002024-07-24 3:41PM EDT380.002.290.000.000.00-473,52112.50%
META240816P003850002024-07-24 3:01PM EDT385.003.000.000.000.00-3362012.50%
META240816P003900002024-07-24 3:25PM EDT390.003.470.000.000.00-4982212.50%
META240816P003950002024-07-24 3:48PM EDT395.003.850.000.000.00-521,16112.50%
META240816P004000002024-07-24 3:59PM EDT400.005.300.000.000.00-4,7057,88012.50%
META240816P004050002024-07-24 3:55PM EDT405.006.010.000.000.00-1241,32612.50%
META240816P004100002024-07-24 3:57PM EDT410.007.250.000.000.00-1122,13112.50%
META240816P004150002024-07-24 3:55PM EDT415.008.090.000.000.00-1191,9836.25%
META240816P004200002024-07-24 3:54PM EDT420.009.200.000.000.00-5143,4806.25%
META240816P004250002024-07-24 3:59PM EDT425.0011.050.000.000.00-1341,6076.25%
META240816P004300002024-07-24 3:57PM EDT430.0012.650.000.000.00-2732,8056.25%
META240816P004350002024-07-24 3:59PM EDT435.0014.270.000.000.00-2012,2716.25%
META240816P004400002024-07-24 3:55PM EDT440.0015.770.000.000.00-2104,6943.13%
META240816P004450002024-07-24 3:57PM EDT445.0018.000.000.000.00-1282,2413.13%
META240816P004500002024-07-24 3:59PM EDT450.0020.110.000.000.00-5163,5213.13%
META240816P004550002024-07-24 3:54PM EDT455.0021.700.000.000.00-1851,2491.56%
META240816P004600002024-07-24 3:57PM EDT460.0024.950.000.000.00-6742,2270.39%
META240816P004650002024-07-24 3:58PM EDT465.0027.500.000.000.00-2511,3440.00%
META240816P004700002024-07-24 3:59PM EDT470.0030.270.000.000.00-7553,0450.00%
META240816P004750002024-07-24 3:59PM EDT475.0033.000.000.000.00-6104,3770.00%
META240816P004800002024-07-24 3:54PM EDT480.0035.180.000.000.00-4783,6540.00%
META240816P004850002024-07-24 3:55PM EDT485.0039.100.000.000.00-772,7550.00%
META240816P004900002024-07-24 3:55PM EDT490.0042.450.000.000.00-2232,4610.00%
META240816P004950002024-07-24 3:49PM EDT495.0043.150.000.000.00-1201,6810.00%
META240816P005000002024-07-24 3:59PM EDT500.0049.970.000.000.00-2226,7970.00%
META240816P005050002024-07-24 3:34PM EDT505.0051.250.000.000.00-353,6110.00%
META240816P005100002024-07-24 3:51PM EDT510.0055.420.000.000.00-662,0270.00%
META240816P005150002024-07-24 3:29PM EDT515.0060.320.000.000.00-251,1480.00%
META240816P005200002024-07-24 3:51PM EDT520.0063.360.000.000.00-271,5930.00%
META240816P005250002024-07-24 3:59PM EDT525.0069.250.000.000.00-145790.00%
META240816P005300002024-07-24 3:58PM EDT530.0073.810.000.000.00-1221,2530.00%
META240816P005350002024-07-24 11:26AM EDT535.0071.700.000.000.00-141,1940.00%
META240816P005400002024-07-24 10:58AM EDT540.0073.980.000.000.00-107270.00%
META240816P005450002024-07-24 10:21AM EDT545.0077.340.000.000.00-11520.00%
META240816P005500002024-07-24 2:20PM EDT550.0087.770.000.000.00-317240.00%
META240816P005550002024-07-24 2:20PM EDT555.0092.330.000.000.00-101480.00%
META240816P005600002024-07-24 2:20PM EDT560.0096.940.000.000.00-101020.00%
META240816P005650002024-07-24 2:20PM EDT565.00101.600.000.000.00-10120.00%
META240816P005700002024-07-24 2:20PM EDT570.00106.290.000.000.00-121120.00%
META240816P005750002024-07-15 12:32PM EDT575.0079.160.000.000.00-1150.00%
META240816P005800002024-07-23 2:32PM EDT580.0092.000.000.000.00-1200.00%
META240816P005850002024-07-05 3:45PM EDT585.0058.000.000.000.00-10160.00%
META240816P005900002024-07-22 10:10AM EDT590.00105.000.000.000.00-1130.00%
META240816P006000002024-07-23 1:14PM EDT600.00109.750.000.000.00-12630.00%
META240816P006050002024-07-11 2:12PM EDT605.0098.550.000.000.00--30.00%
META240816P006100002024-07-05 3:56PM EDT610.0077.000.000.000.00-10110.00%
META240816P006150002024-07-11 3:00PM EDT615.00104.350.000.000.00--10.00%
META240816P006200002024-07-16 2:13PM EDT620.00133.300.000.000.00-200.00%
META240816P006250002024-07-16 11:11AM EDT625.00131.850.000.000.00-840.00%
META240816P006300002024-07-11 10:35AM EDT630.00108.000.000.000.00--00.00%
META240816P006350002024-07-11 3:37PM EDT635.00122.650.000.000.00--00.00%
META240816P006400002024-07-15 10:07AM EDT640.00139.500.000.000.00-110.00%
META240816P006500002024-07-12 1:07PM EDT650.00145.580.000.000.00-200.00%
META240816P006600002024-07-08 2:09PM EDT660.00131.570.000.000.00-200.00%
META240816P006700002024-06-03 2:27PM EDT670.00195.60158.95161.300.00-200.00%
META240816P006800002024-06-20 9:47AM EDT680.00177.40202.00204.350.00-100.00%
META240816P006900002024-06-03 2:28PM EDT690.00215.42178.95181.350.00-200.00%
META240816P006950002024-05-28 3:56PM EDT695.00215.99174.15177.150.00-100.00%
META240816P007000002024-07-16 2:13PM EDT700.00212.670.000.000.00-200.00%
META240816P007100002024-06-05 12:22PM EDT710.00223.70169.05171.000.00-200.00%
META240816P007150002024-06-05 12:24PM EDT715.00228.53174.00176.050.00--00.00%
META240816P007200002024-06-05 12:26PM EDT720.00233.65179.05181.050.00--00.00%
META240816P007300002024-06-05 12:28PM EDT730.00243.54189.00191.050.00--00.00%
META240816P007400002024-06-28 3:50PM EDT740.00230.700.000.000.00-100.00%
META240816P007500002024-07-12 1:07PM EDT750.00245.360.000.000.00--00.00%
META240816P007600002024-07-08 2:09PM EDT760.00230.810.000.000.00--00.00%
META240816P007700002024-04-17 1:39PM EDT770.00273.34297.20299.000.00-200.00%
META240816P007800002024-04-30 10:22AM EDT780.00344.87311.05312.550.00-200.00%
META240816P008000002024-06-26 1:51PM EDT800.00287.920.000.000.00-800.00%
META240816P008100002024-06-24 3:43PM EDT810.00312.52346.50351.900.00-4095.85%
META240816P008200002024-04-17 1:46PM EDT820.00325.30347.10348.950.00--00.00%
META240816P008600002024-03-21 3:32PM EDT860.00351.28377.65380.350.00--00.00%
META240816P009700002024-06-24 10:25AM EDT970.00466.84497.90499.600.00--00.00%
META240816P010000002024-07-01 12:43PM EDT1,000.00498.170.000.000.00-2000.00%