Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
498,91+4,13 (+0,83%)
No fechamento: 04:00PM EDT
497,86 -1,05 (-0,21%)
Pós-fechamento: 07:57PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META260116C000050002024-06-13 3:29PM EDT5.00499.60492.00495.900.00-20128.91%
META260116C000100002024-04-24 2:58PM EDT10.00479.35466.20470.150.00-210.00%
META260116C000150002023-12-27 12:47PM EDT15.00343.50378.50382.500.00-110.00%
META260116C000200002024-03-11 3:07PM EDT20.00466.06497.50502.500.00-110.00%
META260116C000300002024-04-02 11:47AM EDT30.00459.59409.50414.500.00-240.00%
META260116C000400002023-10-12 1:17PM EDT40.00291.00291.65295.550.00-110.00%
META260116C000500002024-06-06 12:44PM EDT50.00448.55448.65452.550.00-31995.28%
META260116C000600002024-04-25 9:37AM EDT60.00362.65419.00422.400.00-130.00%
META260116C000700002024-05-15 1:58PM EDT70.00413.00435.70439.750.00-122114.65%
META260116C000800002024-06-06 12:13PM EDT80.00421.48421.15425.100.00-41089.17%
META260116C000900002024-06-05 12:11PM EDT90.00400.96412.05416.000.00-1486.88%
META260116C001000002024-06-13 10:43AM EDT100.00410.05403.00406.900.00-119484.63%
META260116C001100002024-05-10 9:35AM EDT110.00372.50388.50391.800.00-11258.98%
META260116C001200002024-04-25 12:43PM EDT120.00325.00364.50368.200.00-1130.00%
META260116C001300002024-06-13 12:29PM EDT130.00380.00375.85379.800.00-12578.19%
META260116C001400002024-06-05 9:49AM EDT140.00359.50366.85370.800.00-12776.19%
META260116C001450002024-05-15 11:30AM EDT145.00340.50367.90371.950.00-31085.31%
META260116C001500002024-04-08 9:34AM EDT150.00388.500.000.000.00-1230.00%
META260116C001550002024-05-13 11:32AM EDT155.00323.29361.25371.000.00-11990.36%
META260116C001600002024-05-06 1:56PM EDT160.00312.06346.00350.500.00-12167.62%
META260116C001650002024-06-18 2:58PM EDT165.00347.00344.55348.450.00-284471.63%
META260116C001700002024-01-17 12:31PM EDT170.00217.15315.50320.500.00-120.00%
META260116C001750002024-06-10 2:35PM EDT175.00338.47335.95339.600.00-1970.15%
META260116C001800002024-04-29 3:01PM EDT180.00268.35307.55311.500.00-31460.00%
META260116C001850002024-04-26 11:13AM EDT185.00272.14307.00310.700.00-270.00%
META260116C001900002024-06-07 11:46AM EDT190.00322.11322.45326.350.00-203467.51%
META260116C001950002024-05-15 12:50PM EDT195.00297.70323.70327.600.00-5673.79%
META260116C002000002024-06-21 10:13AM EDT200.00314.23313.80317.65-1.62-0.51%111066.09%
META260116C002100002024-04-29 11:23AM EDT210.00245.78285.75289.550.00-130731.38%
META260116C002200002024-06-24 10:21AM EDT220.00303.90296.45300.35+27.90+10.11%211963.24%
META260116C002300002024-06-24 11:48AM EDT230.00293.35287.80291.80+31.68+12.11%12861.88%
META260116C002400002024-06-13 11:28AM EDT240.00284.80279.45283.350.00-573460.71%
META260116C002500002024-06-21 12:45PM EDT250.00269.24270.95274.950.00-6013959.46%
META260116C002600002024-06-13 11:30AM EDT260.00270.56262.70266.550.00-15658.31%
META260116C002700002024-06-10 3:23PM EDT270.00259.10254.65258.350.00-118157.30%
META260116C002800002024-05-17 11:53AM EDT280.00223.35251.80255.950.00-235060.57%
META260116C002900002024-06-12 10:12AM EDT290.00248.27238.50242.350.00-15955.33%
META260116C003000002024-06-18 10:14AM EDT300.00239.00230.75234.450.00-135654.44%
META260116C003100002024-06-06 3:46PM EDT310.00219.65223.20226.750.00-164353.65%
META260116C003200002024-06-13 11:29AM EDT320.00221.86215.55219.000.00-122652.77%
META260116C003300002024-06-20 10:46AM EDT330.00212.75208.95210.800.00-11,85452.04%
META260116C003400002024-06-18 9:33AM EDT340.00208.56201.65203.550.00-115651.34%
META260116C003500002024-06-06 10:13AM EDT350.00196.74194.55196.400.00-340850.67%
META260116C003600002024-06-24 12:53PM EDT360.00190.50187.55189.40+19.31+11.28%124550.03%
META260116C003700002024-06-07 2:05PM EDT370.00179.33180.75182.550.00-136249.93%
META260116C003800002024-06-06 3:52PM EDT380.00170.65174.30175.950.00-149249.38%
META260116C003900002024-06-24 2:44PM EDT390.00166.55167.60169.45-5.85-3.39%23,90348.83%
META260116C003950002024-06-05 12:32PM EDT395.00155.00164.40166.300.00-115448.59%
META260116C004000002024-06-24 3:52PM EDT400.00161.40161.40163.10+2.00+1.25%3399948.31%
META260116C004050002024-06-14 11:41AM EDT405.00162.55158.10160.050.00-185948.09%
META260116C004100002024-05-31 1:55PM EDT410.00125.90155.10156.900.00-257847.81%
META260116C004150002024-06-20 2:16PM EDT415.00154.77152.05153.950.00-21,69347.61%
META260116C004200002024-06-24 9:30AM EDT420.00149.63149.10150.90-1.82-1.20%1517747.35%
META260116C004250002024-06-21 2:45PM EDT425.00144.00146.10148.000.00-261247.14%
META260116C004300002024-06-21 10:25AM EDT430.00143.10143.25145.050.00-215646.90%
META260116C004350002024-06-17 2:16PM EDT435.00150.81140.15142.450.00-19346.81%
META260116C004400002024-06-21 12:49PM EDT440.00135.00137.60139.400.00-1014746.50%
META260116C004450002024-06-05 2:46PM EDT445.00127.75134.60136.850.00-16546.40%
META260116C004500002024-06-24 10:04AM EDT450.00137.50132.10133.85+7.95+6.14%11,17446.08%
META260116C004600002024-06-21 1:36PM EDT460.00123.58126.80128.550.00-11,02345.72%
META260116C004700002024-06-24 3:58PM EDT470.00122.31121.65123.30+3.51+2.95%121,05145.34%
META260116C004800002024-06-20 3:05PM EDT480.00118.75116.65118.350.00-3082845.02%
META260116C004900002024-06-24 10:58AM EDT490.00113.30111.80113.50+3.00+2.72%11,37544.70%
META260116C005000002024-06-24 2:28PM EDT500.00105.30107.10108.75+1.00+0.96%351,55744.37%
META260116C005100002024-06-24 11:05AM EDT510.00104.00102.55104.25+2.80+2.77%141,18344.09%
META260116C005200002024-06-24 10:19AM EDT520.00102.6098.1599.85+0.60+0.59%223943.80%
META260116C005300002024-06-18 3:37PM EDT530.0096.2093.9595.600.00-1916443.52%
META260116C005400002024-06-18 1:00PM EDT540.0090.2589.8591.500.00-412543.26%
META260116C005500002024-06-24 12:58PM EDT550.0087.2585.9087.55+0.24+0.28%273843.00%
META260116C005600002024-06-14 12:07PM EDT560.0085.4082.1083.700.00-115742.74%
META260116C005700002024-06-24 9:35AM EDT570.0081.6078.7579.95+0.50+0.62%242142.48%
META260116C005800002024-06-20 1:48PM EDT580.0076.9975.1576.400.00-230342.25%
META260116C005900002024-06-14 1:16PM EDT590.0075.0071.7573.050.00-116142.05%
META260116C006000002024-06-24 9:30AM EDT600.0070.2068.5069.75+3.25+4.85%15,24641.83%
META260116C006100002024-06-24 1:41PM EDT610.0065.0065.4066.60-1.67-2.50%176441.62%
META260116C006200002024-06-24 10:37AM EDT620.0064.6162.4563.65-0.64-0.98%21,28441.46%
META260116C006300002024-06-06 3:43PM EDT630.0056.0059.0561.150.00-103141.43%
META260116C006400002024-06-10 10:14AM EDT640.0056.2056.6558.150.00-69441.16%
META260116C006500002024-06-24 11:20AM EDT650.0055.8054.2055.35+2.10+3.91%215340.93%
META260116C006600002024-06-18 3:28PM EDT660.0052.4051.1553.300.00-22840.98%
META260116C006700002024-06-04 10:13AM EDT670.0039.1048.7550.900.00-13840.84%
META260116C006800002024-06-20 12:25PM EDT680.0048.4046.4548.550.00-15240.68%
META260116C006900002024-06-05 1:29PM EDT690.0039.4044.7545.800.00-11,16240.32%
META260116C007000002024-06-24 12:06PM EDT700.0044.1042.6543.75+2.40+5.76%55,83040.22%
META260116C007100002024-05-06 2:09PM EDT710.0031.2438.1039.250.00-18438.98%
META260116C007200002024-06-17 11:09AM EDT720.0040.1838.7039.800.00-112339.97%
META260116C007300002024-06-14 9:42AM EDT730.0039.0036.4038.450.00-11640.08%
META260116C007400002024-06-07 2:49PM EDT740.0034.3634.6536.700.00-1839.98%
META260116C007500002024-06-20 3:20PM EDT750.0035.1033.3534.650.00-47139.71%
META260116C007600002024-06-18 12:03PM EDT760.0032.9031.9032.950.00-110639.56%
META260116C007700002024-05-08 12:18PM EDT770.0025.9528.6529.700.00-12838.62%
META260116C007800002024-06-10 10:34AM EDT780.0028.2528.5030.450.00-12639.62%
META260116C007900002024-06-21 12:08PM EDT790.0027.6027.1529.050.00-11839.53%
META260116C008000002024-06-24 2:02PM EDT800.0026.4526.3527.30-1.27-4.58%16,78639.23%
META260116C008100002024-05-23 11:35AM EDT810.0019.3024.3525.300.00-118138.76%
META260116C008200002024-04-24 9:57AM EDT820.0030.5719.0020.200.00-11036.49%
META260116C008300002024-05-31 12:01PM EDT830.0014.6722.8524.150.00-101339.26%
META260116C008400002024-05-15 10:31AM EDT840.0018.0022.6024.150.00-1739.80%
META260116C008500002024-06-24 3:33PM EDT850.0021.0120.8521.65+0.16+0.77%18838.93%
META260116C008600002024-06-24 3:33PM EDT860.0020.1619.9520.65-1.28-5.97%13538.86%
META260116C008700002024-06-10 12:46PM EDT870.0019.4018.5020.150.00-72339.07%
META260116C008800002024-05-29 10:32AM EDT880.0014.6017.7519.150.00-11138.96%
META260116C008900002024-05-20 10:57AM EDT890.0013.4013.4518.950.00-33539.32%
META260116C009000002024-06-21 12:10PM EDT900.0016.7016.6517.200.00-24,29738.68%
META260116C009100002024-04-29 2:20PM EDT910.0010.3511.6012.500.00-11035.89%
META260116C009200002024-06-03 9:32AM EDT920.0010.7014.9515.850.00-17438.71%
META260116C009300002024-04-29 3:12PM EDT930.009.2110.5511.500.00-17335.99%
META260116C009400002024-06-17 3:34PM EDT940.0015.9013.7014.550.00-27738.68%
META260116C009500002024-06-24 1:11PM EDT950.0013.3513.2013.85-0.40-2.91%156938.60%
META260116C009600002024-06-06 10:23AM EDT960.0012.3012.5013.450.00-1138.73%
META260116C009700002024-06-20 11:34AM EDT970.0013.1511.9512.900.00-111838.72%
META260116C009800002024-05-03 2:28PM EDT980.008.307.608.650.00-1235.58%
META260116C009900002024-06-24 9:38AM EDT990.0012.2011.0511.75+5.45+80.74%24138.62%
META260116C010000002024-06-21 10:19AM EDT1,000.0011.0010.7511.200.00-112738.56%
META260116C010100002024-04-26 3:50PM EDT1,010.008.007.758.600.00-101036.65%
META260116C010200002024-06-21 1:52PM EDT1,020.009.709.9010.350.00-212238.59%
META260116C010300002024-06-24 2:21PM EDT1,030.009.359.509.95-0.05-0.53%659638.61%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META260116P000050002024-06-24 1:20PM EDT5.000.010.010.030.00-1148121.09%
META260116P000100002024-02-01 4:11PM EDT10.000.010.000.050.00-233102.34%
META260116P000300002024-04-29 3:55PM EDT30.000.100.000.170.00-311280.27%
META260116P000400002024-03-08 3:57PM EDT40.000.130.000.210.00-223873.24%
META260116P000500002024-06-06 9:36AM EDT50.000.200.010.250.00-11567.97%
META260116P000600002024-06-11 9:30AM EDT60.000.180.120.270.00-128865.19%
META260116P000700002024-06-11 10:06AM EDT70.000.230.210.350.00-122062.89%
META260116P000800002024-06-11 9:30AM EDT80.000.380.310.460.00-11,22960.84%
META260116P000900002024-06-11 9:35AM EDT90.000.480.430.580.00-120158.89%
META260116P001000002024-06-21 3:46PM EDT100.000.620.600.720.00-11,51157.28%
META260116P001100002024-06-17 1:47PM EDT110.000.880.730.880.00-189955.44%
META260116P001200002024-06-12 3:48PM EDT120.001.000.911.060.00-146853.88%
META260116P001300002024-06-06 3:50PM EDT130.002.821.121.280.00-79752.49%
META260116P001400002024-06-14 3:33PM EDT140.001.551.351.520.00-112751.14%
META260116P001450002024-05-06 3:38PM EDT145.002.181.441.840.00-12050.89%
META260116P001500002024-06-20 1:19PM EDT150.001.821.611.790.00-383450.29%
META260116P001550002024-05-14 9:30AM EDT155.002.520.000.000.00-8024212.50%
META260116P001600002024-06-13 10:26AM EDT160.002.141.892.100.00-5019749.08%
META260116P001650002024-06-18 3:55PM EDT165.002.342.042.280.00-332548.55%
META260116P001700002024-06-12 9:45AM EDT170.002.362.222.450.00-514347.96%
META260116P001750002024-06-13 10:31AM EDT175.002.672.302.740.00-23447.74%
META260116P001800002024-06-17 3:03PM EDT180.002.772.582.830.00-117146.85%
META260116P001850002024-06-20 11:42AM EDT185.003.202.723.150.00-17246.65%
META260116P001900002024-06-17 1:19PM EDT190.003.233.003.300.00-810945.93%
META260116P001950002024-06-04 3:51PM EDT195.003.713.153.600.00-38845.60%
META260116P002000002024-06-20 2:22PM EDT200.003.503.453.75-0.21-5.66%156244.87%
META260116P002100002024-06-20 2:32PM EDT210.004.304.004.300.00-5010343.98%
META260116P002200002024-06-20 2:47PM EDT220.004.604.604.90-0.27-5.54%2027943.10%
META260116P002300002024-06-17 3:22PM EDT230.005.245.255.60-0.21-3.85%3522342.34%
META260116P002400002024-06-24 12:51PM EDT240.006.006.056.40-0.35-5.51%5032841.64%
META260116P002500002024-06-24 2:50PM EDT250.007.137.057.25-0.37-4.93%3169340.93%
META260116P002600002024-06-24 1:14PM EDT260.008.057.858.20-0.20-2.42%3695240.26%
META260116P002700002024-06-24 12:50PM EDT270.008.858.909.25-0.55-5.85%2061039.63%
META260116P002800002024-06-21 12:59PM EDT280.0010.6510.0510.450.00-129839.08%
META260116P002900002024-06-07 10:29AM EDT290.0011.9011.3511.750.00-126138.53%
META260116P003000002024-06-24 10:21AM EDT300.0012.6012.7513.25-0.80-5.97%12,31438.08%
META260116P003100002024-06-07 12:52PM EDT310.0014.7514.3514.800.00-146237.58%
META260116P003200002024-06-24 11:17AM EDT320.0016.0316.0516.50-0.84-4.98%396237.10%
META260116P003300002024-06-24 11:07AM EDT330.0017.9317.9018.40+0.38+2.17%21,43036.68%
META260116P003400002024-06-13 3:44PM EDT340.0020.0019.9020.450.00-136336.28%
META260116P003500002024-06-21 1:39PM EDT350.0023.2622.0522.650.00-41,12535.89%
META260116P003600002024-06-17 2:49PM EDT360.0023.6824.4025.000.00-256435.49%
META260116P003700002024-06-21 11:49AM EDT370.0027.8026.8527.600.00-1023535.16%
META260116P003800002024-06-21 2:38PM EDT380.0030.6029.4530.300.00-149634.80%
META260116P003900002024-06-21 9:34AM EDT390.0033.5532.3033.150.00-133834.43%
META260116P003950002024-05-16 2:12PM EDT395.0039.4532.8534.550.00-33134.20%
META260116P004000002024-06-24 11:48AM EDT400.0035.0335.3036.20-1.72-4.68%21,68534.08%
META260116P004050002024-05-16 2:08PM EDT405.0043.0536.2537.600.00-313833.81%
META260116P004100002024-06-20 10:10AM EDT410.0039.4838.5039.450.00-112333.74%
META260116P004150002024-06-11 12:15PM EDT415.0040.7540.1041.250.00-396333.63%
META260116P004200002024-06-24 9:43AM EDT420.0041.4641.9042.85-2.04-4.69%152233.40%
META260116P004250002024-06-18 10:54AM EDT425.0044.2843.6044.650.00-1079233.24%
META260116P004300002024-06-14 11:54AM EDT430.0045.8045.4546.400.00-134533.04%
META260116P004350002024-06-11 2:41PM EDT435.0046.5546.7548.800.00-35433.13%
META260116P004400002024-06-21 12:07PM EDT440.0050.9149.2050.200.00-534932.72%
META260116P004450002024-06-18 3:28PM EDT445.0052.8551.1052.200.00-242632.58%
META260116P004500002024-06-24 9:53AM EDT450.0051.8053.1054.20-3.80-6.83%1571232.41%
META260116P004600002024-06-12 10:53AM EDT460.0056.0757.1558.450.00-57532.13%
META260116P004700002024-06-20 2:28PM EDT470.0061.6961.5562.70-0.57-0.92%112231.76%
META260116P004800002024-06-21 2:08PM EDT480.0068.3066.0567.250.00-3012131.45%
META260116P004900002024-06-21 12:06PM EDT490.0072.8070.6571.900.00-171431.10%
META260116P005000002024-06-21 2:51PM EDT500.0074.1275.5576.85-4.04-5.17%174330.80%
META260116P005100002024-06-11 2:41PM EDT510.0079.0280.6081.95+0.17+0.22%17630.48%
META260116P005200002024-06-17 10:40AM EDT520.0086.4085.2587.600.00-45130.31%
META260116P005300002024-06-20 2:39PM EDT530.0093.4591.0092.750.00-26529.86%
META260116P005400002024-06-17 9:51AM EDT540.0098.1596.2098.550.00-14829.60%
META260116P005500002024-06-17 3:58PM EDT550.00100.20102.50104.400.00-15429.28%
META260116P005600002024-06-11 2:41PM EDT560.00106.15107.70110.450.00-26128.97%
META260116P005700002024-06-11 2:42PM EDT570.00112.10114.55116.300.00-67528.50%
META260116P005800002024-05-24 2:31PM EDT580.00132.30122.25125.650.00-2729.40%
META260116P005900002024-06-06 12:47PM EDT590.00128.20126.25129.650.00-101728.01%
META260116P006000002024-06-24 1:17PM EDT600.00136.00132.85136.40+4.10+3.11%22,38027.69%
META260116P006100002024-01-10 3:05PM EDT610.00238.60159.25162.750.00-2035.57%
META260116P006200002024-04-29 10:47AM EDT620.00192.65157.65161.250.00-1431.76%
META260116P006300002024-01-10 3:05PM EDT630.00258.35175.30177.600.00--035.41%
META260116P006500002024-05-14 11:29AM EDT650.00189.91165.55169.250.00-2824.29%
META260116P006600002024-04-24 12:07PM EDT660.00193.70189.35193.250.00-3331.86%
META260116P006700002023-12-27 3:22PM EDT670.00312.78273.90277.700.00--062.78%
META260116P006800002024-06-14 11:26AM EDT680.00193.50192.05195.700.00-1324.62%
META260116P006900002024-04-05 2:31PM EDT690.00189.11238.60242.500.00-2242.77%
META260116P007000002024-04-30 10:40AM EDT700.00264.50233.35237.150.00-2236.83%
META260116P007100002024-04-24 12:07PM EDT710.00234.98232.65236.400.00-3532.46%
META260116P007200002024-05-02 10:26AM EDT720.00282.00251.50256.500.00-1038.02%
META260116P007400002024-04-23 11:11AM EDT740.00253.950.000.000.00-200.00%
META260116P007500002024-04-26 12:59PM EDT750.00309.83270.00273.850.00-2033.84%
META260116P007600002024-03-08 11:21AM EDT760.00248.94242.00246.500.00-220.00%
META260116P008000002024-02-07 10:44AM EDT800.00334.00287.50290.200.00--00.00%
META260116P008200002024-04-18 9:33AM EDT820.00322.05345.50350.500.00--041.55%
META260116P009000002024-05-09 11:20AM EDT900.00424.44405.10409.050.00-3031.86%
META260116P010000002024-05-29 11:32AM EDT1,000.00522.55499.25503.150.00-2328.09%
META260116P010200002024-06-24 3:37PM EDT1,020.00522.24519.25523.15+5.44+1.05%10028.73%