Mercado abrirá em 2 h 20 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
498,12-14,58 (-2,84%)
No fechamento: 04:00PM EDT
496,60 -2,27 (-0,46%)
Pré-Abertura: 06:39AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META241220C000050002024-07-05 2:54PM EDT5.00530.330.000.000.00-500.00%
META241220C000200002024-07-05 2:53PM EDT20.00515.450.000.000.00-200.00%
META241220C000250002024-07-05 2:53PM EDT25.00510.690.000.000.00-200.00%
META241220C000300002024-07-05 2:54PM EDT30.00505.740.000.000.00-100.00%
META241220C000500002024-06-25 2:23PM EDT50.00460.300.000.000.00-100.00%
META241220C001000002024-06-17 9:41AM EDT100.00399.540.000.000.00-900.00%
META241220C001100002024-07-12 1:09PM EDT110.00396.820.000.000.00-300.00%
META241220C001300002024-05-29 2:44PM EDT130.00349.01375.30380.300.00-18151.50%
META241220C001400002024-06-27 10:40AM EDT140.00383.200.000.000.00-100.00%
META241220C001500002024-06-12 1:58PM EDT150.00362.76348.55356.000.00-149111.60%
META241220C001600002024-06-12 10:16AM EDT160.00351.01347.55349.950.00-415132.74%
META241220C001700002024-07-12 10:00AM EDT170.00335.050.000.000.00-100.00%
META241220C001750002024-04-26 2:03PM EDT175.00272.01306.70309.650.00-2100.00%
META241220C001800002024-06-12 1:58PM EDT180.00333.61318.55326.650.00-1397.38%
META241220C001850002024-07-02 9:32AM EDT185.00320.890.000.000.00-100.00%
META241220C001900002024-06-13 12:50PM EDT190.00317.22309.60315.900.00-21493.34%
META241220C001950002024-06-14 12:43PM EDT195.00312.85304.70311.050.00-1991.60%
META241220C002000002024-07-02 12:27PM EDT200.00309.730.000.000.00-100.00%
META241220C002100002024-07-05 3:37PM EDT210.00332.610.000.000.00-1000.00%
META241220C002200002024-07-11 3:49PM EDT220.00298.450.000.000.00-100.00%
META241220C002300002024-05-01 11:58AM EDT230.00213.70242.00246.000.00-280.00%
META241220C002400002024-06-12 1:21PM EDT240.00276.16260.85267.300.00-1577.45%
META241220C002500002024-07-05 1:53PM EDT250.00289.050.000.000.00-200.00%
META241220C002600002024-06-12 2:52PM EDT260.00253.35242.40248.050.00-15173.37%
META241220C002700002024-07-02 9:30AM EDT270.00238.640.000.000.00-100.00%
META241220C002800002024-07-11 12:44PM EDT280.00243.620.000.000.00-100.00%
META241220C002900002024-07-09 1:40PM EDT290.00248.960.000.000.00-100.00%
META241220C003000002024-06-27 10:31AM EDT300.00228.750.000.000.00-100.00%
META241220C003100002024-07-05 11:34AM EDT310.00231.370.000.000.00-100.00%
META241220C003200002024-07-05 1:59PM EDT320.00222.290.000.000.00-100.00%
META241220C003300002024-07-12 10:19AM EDT330.00181.700.000.000.00-300.00%
META241220C003400002024-07-12 11:33AM EDT340.00176.620.000.000.00-100.00%
META241220C003500002024-07-12 1:55PM EDT350.00168.250.000.000.00-4700.00%
META241220C003600002024-07-05 1:27PM EDT360.00186.400.000.000.00-1000.00%
META241220C003700002024-07-11 9:56AM EDT370.00173.830.000.000.00-200.00%
META241220C003800002024-07-05 1:27PM EDT380.00168.300.000.000.00-1100.00%
META241220C003900002024-07-11 2:34PM EDT390.00138.280.000.000.00-200.00%
META241220C003950002024-06-25 2:34PM EDT395.00135.000.000.000.00-300.00%
META241220C004000002024-07-11 2:47PM EDT400.00131.570.000.000.00-100.00%
META241220C004050002024-07-02 11:41AM EDT405.00123.900.000.000.00-100.00%
META241220C004100002024-07-11 1:50PM EDT410.00121.050.000.000.00-100.00%
META241220C004150002024-06-21 3:17PM EDT415.00106.470.000.000.00-600.00%
META241220C004200002024-07-12 3:37PM EDT420.00105.660.000.000.00-200.00%
META241220C004250002024-07-01 9:48AM EDT425.0099.960.000.000.00-100.00%
META241220C004300002024-07-12 12:45PM EDT430.00101.000.000.000.00-100.00%
META241220C004350002024-07-12 9:44AM EDT435.0094.500.000.000.00-100.00%
META241220C004400002024-07-12 3:58PM EDT440.0089.700.000.000.00-400.00%
META241220C004450002024-07-12 12:08PM EDT445.0089.580.000.000.00-200.00%
META241220C004500002024-07-12 12:12PM EDT450.0086.140.000.000.00-800.00%
META241220C004550002024-07-05 3:33PM EDT455.00110.000.000.000.00-100.00%
META241220C004600002024-07-12 11:26AM EDT460.0081.800.000.000.00-200.00%
META241220C004650002024-07-12 11:01AM EDT465.0077.850.000.000.00-200.00%
META241220C004700002024-07-12 10:17AM EDT470.0072.730.000.000.00-100.00%
META241220C004750002024-07-12 2:14PM EDT475.0071.850.000.000.00-5100.00%
META241220C004800002024-07-12 3:54PM EDT480.0065.500.000.000.00-1300.00%
META241220C004850002024-07-12 3:52PM EDT485.0062.050.000.000.00-1300.00%
META241220C004900002024-07-12 3:06PM EDT490.0063.000.000.000.00-400.00%
META241220C004950002024-07-12 3:52PM EDT495.0056.990.000.000.00-2700.00%
META241220C005000002024-07-12 3:58PM EDT500.0054.950.000.000.00-11600.20%
META241220C005050002024-07-12 3:58PM EDT505.0052.950.000.000.00-8800.39%
META241220C005100002024-07-12 3:55PM EDT510.0050.900.000.000.00-5300.78%
META241220C005150002024-07-12 3:55PM EDT515.0048.700.000.000.00-1801.56%
META241220C005200002024-07-12 3:59PM EDT520.0045.990.000.000.00-8901.56%
META241220C005250002024-07-12 2:39PM EDT525.0046.230.000.000.00-5701.56%
META241220C005300002024-07-12 3:42PM EDT530.0042.400.000.000.00-4601.56%
META241220C005350002024-07-12 3:52PM EDT535.0039.760.000.000.00-6103.13%
META241220C005400002024-07-12 3:50PM EDT540.0038.250.000.000.00-5803.13%
META241220C005450002024-07-12 3:08PM EDT545.0038.280.000.000.00-1703.13%
META241220C005500002024-07-12 3:59PM EDT550.0034.640.000.000.00-11403.13%
META241220C005550002024-07-12 2:26PM EDT555.0035.050.000.000.00-2903.13%
META241220C005600002024-07-12 3:57PM EDT560.0031.490.000.000.00-2203.13%
META241220C005650002024-07-12 12:02PM EDT565.0032.600.000.000.00-103.13%
META241220C005700002024-07-12 3:50PM EDT570.0028.660.000.000.00-403.13%
META241220C005750002024-07-12 11:37AM EDT575.0030.000.000.000.00-303.13%
META241220C005800002024-07-12 9:46AM EDT580.0026.390.000.000.00-206.25%
META241220C005850002024-07-11 10:09AM EDT585.0034.150.000.000.00-106.25%
META241220C005900002024-07-10 3:19PM EDT590.0036.100.000.000.00-1506.25%
META241220C005950002024-07-11 12:10PM EDT595.0027.840.000.000.00-306.25%
META241220C006000002024-07-12 3:59PM EDT600.0021.000.000.000.00-11006.25%
META241220C006050002024-07-12 9:37AM EDT605.0019.760.000.000.00-506.25%
META241220C006100002024-07-11 2:22PM EDT610.0022.240.000.000.00-406.25%
META241220C006200002024-07-12 10:32AM EDT620.0017.900.000.000.00-1206.25%
META241220C006300002024-07-12 9:38AM EDT630.0015.740.000.000.00-106.25%
META241220C006400002024-07-12 12:28PM EDT640.0015.000.000.000.00-506.25%
META241220C006500002024-07-12 3:57PM EDT650.0012.590.000.000.00-1006.25%
META241220C006600002024-07-11 1:42PM EDT660.0013.610.000.000.00-206.25%
META241220C006700002024-07-11 10:59AM EDT670.0013.760.000.000.00-306.25%
META241220C006800002024-07-12 10:14AM EDT680.009.950.000.000.00-1012.50%
META241220C006900002024-07-12 12:19PM EDT690.009.000.000.000.00-2012.50%
META241220C007000002024-07-12 3:54PM EDT700.007.500.000.000.00-6012.50%
META241220C007100002024-07-12 3:50PM EDT710.006.800.000.000.00-2012.50%
META241220C007200002024-07-12 3:38PM EDT720.006.250.000.000.00-47012.50%
META241220C007300002024-07-12 10:07AM EDT730.005.900.000.000.00-23012.50%
META241220C007400002024-07-11 1:48PM EDT740.005.910.000.000.00-22012.50%
META241220C007500002024-07-12 3:53PM EDT750.004.500.000.000.00-7012.50%
META241220C007600002024-07-12 2:28PM EDT760.004.450.000.000.00-13012.50%
META241220C007700002024-07-12 3:04PM EDT770.004.100.000.000.00-3012.50%
META241220C007800002024-07-12 2:38PM EDT780.003.750.000.000.00-1012.50%
META241220C007900002024-07-11 10:08AM EDT790.004.530.000.000.00-1012.50%
META241220C008000002024-07-12 3:36PM EDT800.003.050.000.000.00-3012.50%
META241220C008100002024-07-10 2:43PM EDT810.004.350.000.000.00-4012.50%
META241220C008200002024-07-08 10:50AM EDT820.003.800.000.000.00-5012.50%
META241220C008300002024-07-08 9:30AM EDT830.004.300.000.000.00-5012.50%
META241220C008400002024-07-05 12:56PM EDT840.003.150.000.000.00-7012.50%
META241220C008500002024-07-12 3:05PM EDT850.002.000.000.000.00-7012.50%
META241220C008600002024-07-11 11:20AM EDT860.002.290.000.000.00-3012.50%
META241220C008700002024-07-05 11:12AM EDT870.002.350.000.000.00-1012.50%
META241220C008800002024-07-05 2:59PM EDT880.002.400.000.000.00-11012.50%
META241220C008900002024-07-12 9:30AM EDT890.001.350.000.000.00-1012.50%
META241220C009000002024-07-12 1:43PM EDT900.001.420.000.000.00-9012.50%
META241220C009100002024-04-19 10:43AM EDT910.002.810.710.880.00-17141.41%
META241220C009200002024-07-08 9:33AM EDT920.001.840.000.000.00-1012.50%
META241220C009300002024-07-08 9:34AM EDT930.001.650.000.000.00-4012.50%
META241220C009400002024-07-11 12:47PM EDT940.001.110.000.000.00-1012.50%
META241220C009500002024-07-12 2:32PM EDT950.000.950.000.000.00-3012.50%
META241220C009600002024-07-11 12:49PM EDT960.000.980.000.000.00-6025.00%
META241220C009700002024-07-09 2:53PM EDT970.001.110.000.000.00-2025.00%
META241220C009800002024-07-11 2:21PM EDT980.000.790.000.000.00-1025.00%
META241220C009900002024-07-11 2:38PM EDT990.000.730.000.000.00-6025.00%
META241220C010000002024-07-12 3:58PM EDT1,000.000.650.000.000.00-48025.00%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META241220P000500002024-07-01 12:24PM EDT50.000.010.000.000.00-100050.00%
META241220P000600002024-06-25 1:05PM EDT60.000.010.000.000.00-1050.00%
META241220P000700002024-06-28 9:32AM EDT70.000.010.000.000.00-1050.00%
META241220P000800002024-06-28 9:32AM EDT80.000.010.000.000.00-1050.00%
META241220P000900002024-04-23 9:30AM EDT90.000.060.000.000.00-3550.00%
META241220P001000002024-06-25 9:30AM EDT100.000.040.000.000.00-380050.00%
META241220P001100002024-04-16 1:11PM EDT110.000.160.000.160.00-1280.47%
META241220P001200002024-05-15 9:33AM EDT120.000.110.000.130.00-13074.61%
META241220P001300002024-05-13 1:30PM EDT130.000.120.000.190.00-458773.05%
META241220P001400002024-07-11 1:37PM EDT140.000.080.000.000.00-1025.00%
META241220P001500002024-07-12 1:35PM EDT150.000.120.000.000.00-2025.00%
META241220P001600002024-05-22 12:13PM EDT160.000.270.140.210.00-611566.11%
META241220P001700002024-06-07 11:38AM EDT170.000.290.070.260.00-11862.31%
META241220P001750002024-06-17 9:30AM EDT175.000.260.000.000.00-3025.00%
META241220P001800002024-07-05 1:53PM EDT180.000.170.000.000.00-8025.00%
META241220P001850002024-06-24 12:10PM EDT185.000.290.000.000.00-1025.00%
META241220P001900002024-07-05 11:19AM EDT190.000.250.000.000.00-2025.00%
META241220P001950002024-06-17 2:59PM EDT195.000.360.000.000.00-2025.00%
META241220P002000002024-07-11 2:17PM EDT200.000.320.000.000.00-5025.00%
META241220P002100002024-07-05 3:37PM EDT210.000.320.000.000.00-10025.00%
META241220P002200002024-07-05 3:20PM EDT220.000.430.000.000.00-1025.00%
META241220P002300002024-06-28 10:21AM EDT230.000.550.000.000.00-24025.00%
META241220P002400002024-07-11 1:12PM EDT240.000.650.000.000.00-5025.00%
META241220P002500002024-07-09 1:03PM EDT250.000.680.000.000.00-2025.00%
META241220P002600002024-07-11 10:31AM EDT260.000.830.000.000.00-5025.00%
META241220P002700002024-07-12 11:15AM EDT270.001.170.000.000.00-1012.50%
META241220P002800002024-07-12 2:47PM EDT280.001.350.000.000.00-19012.50%
META241220P002900002024-07-12 1:12PM EDT290.001.640.000.000.00-10012.50%
META241220P003000002024-07-12 3:40PM EDT300.001.990.000.000.00-24012.50%
META241220P003100002024-07-11 11:52AM EDT310.002.080.000.000.00-2012.50%
META241220P003200002024-07-12 1:56PM EDT320.002.710.000.000.00-2012.50%
META241220P003300002024-07-12 3:17PM EDT330.003.300.000.000.00-4012.50%
META241220P003400002024-07-12 3:41PM EDT340.004.000.000.000.00-27012.50%
META241220P003500002024-07-12 3:13PM EDT350.004.650.000.000.00-25012.50%
META241220P003600002024-07-12 12:56PM EDT360.005.670.000.000.00-3012.50%
META241220P003700002024-07-12 1:43PM EDT370.006.500.000.000.00-206.25%
META241220P003800002024-07-12 3:58PM EDT380.008.360.000.000.00-8406.25%
META241220P003900002024-07-12 3:58PM EDT390.009.860.000.000.00-6006.25%
META241220P003950002024-07-12 3:30PM EDT395.0010.300.000.000.00-706.25%
META241220P004000002024-07-12 3:48PM EDT400.0011.610.000.000.00-4006.25%
META241220P004050002024-07-12 12:07PM EDT405.0012.000.000.000.00-206.25%
META241220P004100002024-07-12 3:16PM EDT410.0013.200.000.000.00-606.25%
META241220P004150002024-07-12 9:49AM EDT415.0014.800.000.000.00-206.25%
META241220P004200002024-07-12 3:49PM EDT420.0016.050.000.000.00-1506.25%
META241220P004250002024-07-12 3:59PM EDT425.0017.300.000.000.00-2906.25%
META241220P004300002024-07-12 2:21PM EDT430.0017.550.000.000.00-1106.25%
META241220P004350002024-07-12 2:52PM EDT435.0019.000.000.000.00-403.13%
META241220P004400002024-07-12 12:03PM EDT440.0020.200.000.000.00-603.13%
META241220P004450002024-07-12 1:25PM EDT445.0021.850.000.000.00-3503.13%
META241220P004500002024-07-12 3:49PM EDT450.0024.800.000.000.00-45503.13%
META241220P004550002024-07-12 2:51PM EDT455.0025.200.000.000.00-603.13%
META241220P004600002024-07-12 2:48PM EDT460.0026.900.000.000.00-903.13%
META241220P004650002024-07-12 3:25PM EDT465.0029.320.000.000.00-1801.56%
META241220P004700002024-07-12 3:25PM EDT470.0031.250.000.000.00-801.56%
META241220P004750002024-07-12 10:42AM EDT475.0032.130.000.000.00-2201.56%
META241220P004800002024-07-12 3:40PM EDT480.0036.000.000.000.00-2101.56%
META241220P004850002024-07-12 2:55PM EDT485.0037.090.000.000.00-700.78%
META241220P004900002024-07-12 3:56PM EDT490.0041.150.000.000.00-3200.78%
META241220P004950002024-07-12 3:56PM EDT495.0043.550.000.000.00-3400.20%
META241220P005000002024-07-12 3:58PM EDT500.0045.850.000.000.00-3000.00%
META241220P005050002024-07-12 10:36AM EDT505.0046.990.000.000.00-500.00%
META241220P005100002024-07-12 2:42PM EDT510.0049.100.000.000.00-24300.00%
META241220P005150002024-07-12 12:44PM EDT515.0051.800.000.000.00-7900.00%
META241220P005200002024-07-12 11:43AM EDT520.0052.750.000.000.00-4300.00%
META241220P005250002024-07-12 9:41AM EDT525.0059.200.000.000.00-100.00%
META241220P005300002024-07-12 9:54AM EDT530.0063.150.000.000.00-200.00%
META241220P005350002024-07-11 11:38AM EDT535.0057.150.000.000.00-900.00%
META241220P005400002024-07-12 11:25AM EDT540.0065.350.000.000.00-200.00%
META241220P005450002024-07-11 10:27AM EDT545.0058.350.000.000.00-400.00%
META241220P005500002024-07-12 3:37PM EDT550.0075.000.000.000.00-1100.00%
META241220P005550002024-07-11 2:50PM EDT555.0070.750.000.000.00--00.00%
META241220P005600002024-07-12 3:43PM EDT560.0082.260.000.000.00-200.00%
META241220P005700002024-07-10 9:34AM EDT570.0069.340.000.000.00-200.00%
META241220P005750002024-07-05 3:26PM EDT575.0069.350.000.000.00-200.00%
META241220P005800002024-07-12 3:37PM EDT580.0095.900.000.000.00-600.00%
META241220P005850002024-05-29 11:59AM EDT585.00115.6588.1590.450.00-101019.62%
META241220P005900002024-04-04 3:33PM EDT590.00102.55140.60142.950.00-702262.26%
META241220P006000002024-07-09 2:29PM EDT600.0089.230.000.000.00-500.00%
META241220P006100002024-07-09 3:29PM EDT610.0096.530.000.000.00-1100.00%
META241220P006200002024-07-10 11:59AM EDT620.00100.600.000.000.00-100.00%
META241220P006300002024-07-01 11:33AM EDT630.00136.100.000.000.00-100.00%
META241220P006400002024-03-11 12:10PM EDT640.00163.60134.30137.000.00-330.00%
META241220P006500002024-07-12 3:31PM EDT650.00153.430.000.000.00-1000.00%
META241220P006600002024-05-08 1:44PM EDT660.00187.59167.60169.750.00-1036.05%
META241220P006700002024-07-12 3:31PM EDT670.00171.580.000.000.00-1000.00%
META241220P006800002024-06-24 9:45AM EDT680.00175.410.000.000.00-11000.00%
META241220P006900002024-07-10 10:16AM EDT690.00161.400.000.000.00-200.00%
META241220P007000002024-07-05 2:51PM EDT700.00167.940.000.000.00-2500.00%
META241220P007100002024-06-14 12:10PM EDT710.00207.70209.20214.200.00-5031.84%
META241220P007200002024-06-12 11:57AM EDT720.00213.68217.45225.500.00-5035.91%
META241220P007300002024-05-15 2:28PM EDT730.00248.15224.00227.400.00-200.00%
META241220P007500002024-04-25 3:48PM EDT750.00310.60269.95273.850.00-30061.46%
META241220P007600002024-03-26 9:31AM EDT760.00252.15327.00330.800.00-10103.81%
META241220P007700002024-03-06 10:30AM EDT770.00270.60244.25247.350.00-100.00%
META241220P008000002024-02-21 10:31AM EDT800.00335.05288.75292.150.00--00.00%
META241220P008100002024-03-11 9:30AM EDT810.00314.90300.60304.450.00-100.00%
META241220P008400002024-03-19 9:30AM EDT840.00349.300.000.000.00-100.00%
META241220P008500002024-04-19 11:16AM EDT850.00361.52376.45379.950.00-2078.98%
META241220P008800002024-04-04 1:05PM EDT880.00351.25425.95430.350.00-20100.71%
META241220P009000002024-06-06 10:12AM EDT900.00399.90356.50361.550.00--00.00%
META241220P009100002024-03-06 10:30AM EDT910.00410.50382.35386.450.00-100.00%
META241220P009500002024-02-06 10:30AM EDT950.00484.240.000.000.00--00.00%