Mercado fechará em 2 h 6 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
467,19-21,50 (-4,40%)
A partir de 01:54PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META241018C000050002024-07-05 2:53PM EDT5.00530.40461.95463.400.00-40452.34%
META241018C000100002024-07-05 3:36PM EDT10.00527.39457.05458.400.00-81370.12%
META241018C000300002024-07-05 2:40PM EDT30.00505.19437.30438.550.00-20262.21%
META241018C000450002024-07-05 3:36PM EDT45.00492.80422.50423.750.00-60228.61%
META241018C002000002024-07-17 10:13AM EDT200.00275.89269.55270.850.00-253104.22%
META241018C002100002024-05-13 10:28AM EDT210.00264.93299.70301.350.00-45225.75%
META241018C002200002024-07-08 12:13PM EDT220.00313.75249.95251.100.00-1295.78%
META241018C002300002024-07-18 10:30AM EDT230.00241.76240.15241.300.00-2491.94%
META241018C002400002024-07-19 1:59PM EDT240.00242.55230.30231.450.00-1014087.94%
META241018C002500002024-07-19 12:57PM EDT250.00232.40220.30221.600.00-11383.67%
META241018C002600002024-06-13 3:41PM EDT260.00250.09238.90244.850.00-75161.09%
META241018C002700002024-06-26 12:29PM EDT270.00247.67200.75201.850.00-11276.40%
META241018C002800002024-07-16 3:42PM EDT280.00214.03191.40192.150.00-12674.07%
META241018C002900002024-07-23 10:58AM EDT290.00203.59181.45182.650.00-12270.89%
META241018C003000002024-07-15 12:18PM EDT300.00171.52171.75172.80-32.20-15.81%15267.56%
META241018C003100002024-07-23 2:41PM EDT310.00186.53162.00163.150.00-14964.50%
META241018C003200002024-07-16 11:08AM EDT320.00178.91152.65153.800.00-12962.45%
META241018C003300002024-07-19 2:37PM EDT330.00153.43143.15144.250.00-515259.79%
META241018C003400002024-07-11 10:34AM EDT340.00189.24134.00134.850.00-1857.68%
META241018C003500002024-07-19 1:05PM EDT350.00128.56124.55125.70-7.25-5.34%36355.35%
META241018C003600002024-07-18 1:01PM EDT360.00121.15115.45116.400.00-127653.11%
META241018C003700002024-07-23 9:51AM EDT370.00128.00106.70107.550.00-18651.50%
META241018C003800002024-07-24 10:10AM EDT380.00103.0598.2598.85-11.95-10.39%28850.03%
META241018C003900002024-07-24 9:36AM EDT390.0092.2390.0090.55-16.77-15.39%305049.20%
META241018C004000002024-07-24 1:29PM EDT400.0082.5082.1082.65-20.35-19.79%829848.15%
META241018C004100002024-07-24 11:32AM EDT410.0076.9474.5075.10-17.86-18.84%118647.22%
META241018C004200002024-07-23 2:01PM EDT420.0087.6067.3067.900.00-245246.37%
META241018C004300002024-07-24 11:44AM EDT430.0062.5060.5060.95-17.13-21.51%138045.44%
META241018C004400002024-07-24 10:46AM EDT440.0056.1054.1554.70-12.98-18.79%224144.95%
META241018C004500002024-07-24 1:20PM EDT450.0049.0048.2548.65-13.40-21.47%4055944.26%
META241018C004600002024-07-24 1:37PM EDT460.0043.0542.9043.25-13.50-23.87%3354243.88%
META241018C004700002024-07-24 1:37PM EDT470.0038.0037.9538.15-14.00-26.92%20259643.40%
META241018C004800002024-07-24 12:50PM EDT480.0034.1533.2533.55-10.51-23.53%551,11143.03%
META241018C004900002024-07-24 1:36PM EDT490.0029.3029.2029.45-11.00-27.30%2611,71142.80%
META241018C005000002024-07-24 1:35PM EDT500.0025.4525.3525.65-9.65-27.49%1195,87842.48%
META241018C005100002024-07-24 1:14PM EDT510.0022.3322.0022.25-8.82-28.31%662,53842.20%
META241018C005200002024-07-24 1:22PM EDT520.0019.3319.0019.20-7.97-29.19%342,16541.93%
META241018C005300002024-07-24 1:15PM EDT530.0016.5016.3516.60-6.74-29.00%471,15441.82%
META241018C005400002024-07-24 1:17PM EDT540.0014.3014.0014.25-6.22-30.31%2498541.64%
META241018C005500002024-07-24 1:08PM EDT550.0012.0012.0512.25-6.00-33.33%1081,45141.58%
META241018C005600002024-07-24 12:37PM EDT560.0010.5610.2510.50-5.84-35.61%13257041.52%
META241018C005700002024-07-24 1:29PM EDT570.008.958.808.95-4.35-32.71%1399041.43%
META241018C005800002024-07-24 1:23PM EDT580.007.657.507.65-4.35-36.25%1139141.43%
META241018C005900002024-07-24 12:13PM EDT590.006.506.406.60-3.65-35.96%839141.58%
META241018C006000002024-07-24 1:09PM EDT600.005.475.455.60-2.85-34.25%1904,02241.54%
META241018C006100002024-07-24 11:31AM EDT610.004.954.704.85-2.55-34.00%567941.75%
META241018C006150002024-07-23 10:21AM EDT615.004.654.354.50-2.35-33.57%21641.83%
META241018C006200002024-07-24 1:31PM EDT620.004.084.004.15-2.37-36.74%425841.84%
META241018C006250002024-07-24 12:11PM EDT625.003.783.703.90-1.95-34.03%1842.05%
META241018C006300002024-07-24 10:57AM EDT630.003.653.453.60-1.90-34.23%863642.08%
META241018C006350002024-07-18 2:42PM EDT635.004.073.203.300.00-1142.04%
META241018C006400002024-07-24 1:31PM EDT640.003.002.953.10-1.00-25.00%1036342.24%
META241018C006450002024-07-24 10:31AM EDT645.003.002.742.86-1.70-36.17%1742.26%
META241018C006500002024-07-24 12:00PM EDT650.002.582.562.70-1.32-33.85%736342.50%
META241018C006550002024-07-24 1:27PM EDT655.002.452.372.51-1.00-28.99%50142.59%
META241018C006600002024-07-23 3:05PM EDT660.002.602.212.31-0.85-24.64%316242.60%
META241018C006700002024-07-24 12:01PM EDT670.001.901.902.03-1.15-37.70%35142.92%
META241018C006800002024-07-24 12:41PM EDT680.001.731.651.76-0.83-32.42%1512243.12%
META241018C006850002024-07-24 1:27PM EDT685.001.601.531.67-0.78-32.77%54843.36%
META241018C006900002024-07-24 1:18PM EDT690.001.501.431.54-0.83-35.62%6815543.38%
META241018C007000002024-07-24 12:55PM EDT700.001.301.251.36-0.62-32.29%1586343.70%
META241018C007100002024-07-22 2:19PM EDT710.001.671.091.190.00-116443.93%
META241018C007200002024-07-23 1:48PM EDT720.001.590.951.050.00-310044.23%
META241018C007300002024-07-24 9:38AM EDT730.000.930.830.93-0.43-31.62%6110844.53%
META241018C007400002024-07-24 11:27AM EDT740.000.760.720.84-0.96-55.81%41644.95%
META241018C007500002024-07-24 10:37AM EDT750.000.700.640.72-0.35-33.33%16645.01%
META241018C007600002024-07-22 9:34AM EDT760.000.970.550.630.00-12545.19%
META241018C007650002024-07-23 11:23AM EDT765.000.540.550.60-0.34-38.64%11645.39%
META241018C007700002024-07-23 1:43PM EDT770.000.850.490.570.00-17545.58%
META241018C007750002024-07-22 10:36AM EDT775.000.540.440.53-0.29-34.94%51545.63%
META241018C007800002024-07-23 9:33AM EDT780.000.840.420.500.00-12445.75%
META241018C007900002024-07-23 12:28PM EDT790.000.620.370.440.00-1012845.95%
META241018C007950002024-07-24 9:44AM EDT795.000.450.330.43-0.03-6.25%11146.29%
META241018C008000002024-07-22 12:59PM EDT800.000.530.330.390.00-11937046.19%
META241018C008100002024-07-16 11:35AM EDT810.000.620.270.370.00-101846.78%
META241018C008200002024-04-26 3:42PM EDT820.000.700.290.530.00-21149.85%
META241018C008250002024-07-12 3:54PM EDT825.000.630.210.330.00--247.46%
META241018C008300002024-07-19 9:39AM EDT830.000.470.220.300.00-14647.36%
META241018C008400002024-07-05 10:42AM EDT840.000.560.160.280.00-31347.80%
META241018C008500002024-07-10 9:42AM EDT850.000.690.160.240.00-407447.80%
META241018C008600002024-07-15 11:21AM EDT860.000.550.110.250.00-4948.83%
META241018C008700002024-07-15 11:36AM EDT870.000.480.120.200.00-114548.44%
META241018C008800002024-07-10 12:45PM EDT880.000.600.100.180.00-15448.68%
META241018C008900002024-07-08 1:33PM EDT890.000.540.080.180.00-11849.41%
META241018C009000002024-07-18 3:17PM EDT900.000.180.070.150.00-210949.22%
META241018C009100002024-07-16 1:25PM EDT910.000.230.060.140.00-25049.61%
META241018C009200002024-07-16 9:32AM EDT920.000.260.040.130.00-14449.95%
META241018C009300002024-07-18 11:52AM EDT930.000.130.040.120.00-516650.29%
META241018C009400002024-07-18 10:23AM EDT940.000.100.030.110.00-4023750.49%
META241018C009500002024-07-22 9:46AM EDT950.000.120.020.100.00-6024450.73%
META241018C009600002024-07-22 10:07AM EDT960.000.110.010.100.00-53851.37%
META241018C009700002024-07-11 1:26PM EDT970.000.140.010.090.00-14851.56%
META241018C009800002024-07-15 10:14AM EDT980.000.170.000.080.00-215251.56%
META241018C009900002024-07-22 10:23AM EDT990.000.050.000.080.00-115752.25%
META241018C010000002024-07-24 11:42AM EDT1,000.000.070.030.06-0.01-12.50%102,62250.39%
Opções de vendapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META241018P002000002024-07-24 10:15AM EDT200.000.100.070.13-0.02-16.67%10031264.26%
META241018P002100002024-07-18 3:48PM EDT210.000.110.080.15-0.04-26.67%63761.72%
META241018P002200002024-07-24 11:26AM EDT220.000.150.110.17+0.05+50.00%17359.57%
META241018P002300002024-07-05 10:04AM EDT230.000.170.150.220.00-308358.11%
META241018P002400002024-07-22 2:00PM EDT240.000.220.190.26+0.02+10.00%515056.10%
META241018P002500002024-07-24 10:50AM EDT250.000.270.250.28+0.01+3.85%110854.00%
META241018P002600002024-07-18 1:55PM EDT260.000.390.320.400.00-11,06152.93%
META241018P002700002024-07-22 3:58PM EDT270.000.360.390.510.00-12451.37%
META241018P002800002024-07-23 10:22AM EDT280.000.430.520.610.00-30034250.49%
META241018P002900002024-07-24 12:00PM EDT290.000.680.670.76-0.07-9.33%110949.02%
META241018P003000002024-07-24 11:21AM EDT300.000.880.880.95+0.26+41.94%1537347.67%
META241018P003100002024-07-24 10:23AM EDT310.001.041.081.19+0.27+35.06%516046.39%
META241018P003200002024-07-23 10:22AM EDT320.000.961.381.510.00-6001,23245.28%
META241018P003300002024-07-24 12:54PM EDT330.001.851.781.90+0.68+58.12%455244.15%
META241018P003400002024-07-24 11:59AM EDT340.002.272.282.41+0.75+49.34%661643.18%
META241018P003500002024-07-24 1:29PM EDT350.002.982.943.05+1.10+58.51%521,20442.27%
META241018P003600002024-07-24 1:01PM EDT360.003.903.703.90+1.59+68.83%4487141.56%
META241018P003700002024-07-24 11:33AM EDT370.004.564.754.95+1.41+44.76%8761440.89%
META241018P003800002024-07-24 11:51AM EDT380.005.826.056.20+1.97+51.17%32155440.19%
META241018P003900002024-07-24 12:58PM EDT390.007.777.657.90+2.93+60.54%31388239.86%
META241018P004000002024-07-24 12:22PM EDT400.009.509.609.80+3.50+58.33%532,64939.33%
META241018P004100002024-07-24 12:54PM EDT410.0012.0011.9012.10+4.66+63.49%1391,08438.91%
META241018P004200002024-07-24 11:40AM EDT420.0014.0214.6514.85+4.13+41.76%1289638.59%
META241018P004300002024-07-24 1:34PM EDT430.0017.8517.8018.00+5.50+44.53%951,51338.25%
META241018P004400002024-07-24 1:16PM EDT440.0021.3021.3521.60+6.15+40.59%91,12737.93%
META241018P004500002024-07-24 1:08PM EDT450.0025.9525.4525.75+9.20+54.93%452,28037.74%
META241018P004600002024-07-24 1:23PM EDT460.0030.0029.9030.20+9.00+42.86%5290237.35%
META241018P004700002024-07-24 12:36PM EDT470.0034.4234.9535.20+8.39+32.23%681,60337.06%
META241018P004800002024-07-24 1:23PM EDT480.0040.3040.3040.60+10.30+34.33%771,40136.71%
META241018P004900002024-07-24 12:43PM EDT490.0046.3046.3046.60+10.55+29.51%2491,91936.52%
META241018P005000002024-07-24 1:03PM EDT500.0053.3552.5552.95+14.38+36.90%162,09036.23%
META241018P005100002024-07-24 1:03PM EDT510.0060.1059.2060.00+13.80+29.81%51,00936.28%
META241018P005200002024-07-24 12:09PM EDT520.0066.7566.2067.00+14.50+27.75%4997835.79%
META241018P005300002024-07-23 9:33AM EDT530.0056.5673.7574.350.00-141935.26%
META241018P005400002024-07-23 2:42PM EDT540.0064.1781.4582.600.00-121435.50%
META241018P005500002024-07-22 2:34PM EDT550.0073.5089.8090.800.00-1535335.26%
META241018P005600002024-07-24 12:44PM EDT560.0097.9098.4099.30+19.14+24.30%8119135.06%
META241018P005700002024-07-24 9:37AM EDT570.00102.89106.95107.75+15.38+17.58%7011534.28%
META241018P005800002024-07-24 9:38AM EDT580.00109.24115.85116.80+12.54+12.97%221434.24%
META241018P005900002024-07-23 12:50PM EDT590.00105.42124.90125.800.00-35833.62%
META241018P006000002024-07-19 1:54PM EDT600.00125.23133.90135.150.00-846033.47%
META241018P006100002024-07-22 9:52AM EDT610.00123.59143.30144.650.00-21733.40%
META241018P006200002024-07-19 3:44PM EDT620.00144.95152.80154.250.00-4133.34%
META241018P006300002024-07-19 3:54PM EDT630.00155.01162.50163.850.00-25232.86%
META241018P006400002024-03-11 2:25PM EDT640.00158.90128.55131.300.00-550.00%
META241018P006500002024-07-17 2:17PM EDT650.00186.24181.90183.200.00-1130.76%
META241018P006700002024-07-10 3:38PM EDT670.00137.17201.75203.350.00-2034.62%
META241018P006900002024-07-08 3:32PM EDT690.00163.03221.75223.300.00--036.48%
META241018P007100002024-07-10 12:26PM EDT710.00173.10241.75243.200.00-2037.57%
META241018P007300002024-03-19 9:30AM EDT730.00239.300.000.000.00-100.00%
META241018P007400002024-07-10 3:38PM EDT740.00205.14271.90273.350.00--042.41%
META241018P007600002024-07-08 3:32PM EDT760.00232.23291.75293.150.00--041.99%
META241018P007700002024-03-19 9:30AM EDT770.00281.500.000.000.00-1000.00%
META241018P008200002024-06-05 2:32PM EDT820.00331.02279.05281.000.00--00.00%
META241018P008300002024-07-10 12:26PM EDT830.00292.78361.75363.300.00--050.49%
META241018P008500002024-06-25 2:46PM EDT850.00340.73381.70383.250.00--051.59%