Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
494,78-6,92 (-1,38%)
No fechamento: 04:00PM EDT
494,85 +0,07 (+0,01%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de junho de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META260618C000050002024-03-28 11:32AM EDT5.00483.92433.20443.150.00-140.00%
META260618C000100002024-03-21 3:49PM EDT10.00497.26469.00472.900.00-120.00%
META260618C000200002024-03-21 3:49PM EDT20.00487.50459.05462.950.00-110.00%
META260618C000250002024-06-14 1:22PM EDT25.00478.96468.00471.950.00-1682.81%
META260618C000300002024-03-15 1:23PM EDT30.00455.05479.50484.500.00-22209.02%
META260618C000400002024-04-15 1:28PM EDT40.00459.78440.50444.200.00-100.00%
META260618C000500002024-06-07 10:22AM EDT50.00445.78444.80448.700.00-11086.60%
META260618C000600002024-03-14 3:56PM EDT60.00433.58451.50456.500.00-22142.88%
META260618C000700002024-04-26 9:55AM EDT70.00377.23410.50415.500.00-7240.00%
META260618C000800002024-05-03 3:20PM EDT80.00377.01391.00396.000.00-230.00%
META260618C000900002024-04-19 2:35PM EDT90.00398.750.000.000.00-160.00%
META260618C001000002024-04-19 2:50PM EDT100.00387.360.000.000.00-170.00%
META260618C001100002024-04-11 9:32AM EDT110.00420.00373.00376.800.00-4340.00%
META260618C001200002024-04-26 10:01AM EDT120.00334.31366.50371.000.00-681040.00%
META260618C001300002024-06-18 3:03PM EDT130.00378.50373.55377.450.00-5419772.59%
META260618C001400002024-06-18 2:54PM EDT140.00368.85364.75368.700.00-486070.88%
META260618C001450002024-04-12 12:15PM EDT145.00383.52343.00346.500.00-120.00%
META260618C001500002024-05-28 10:01AM EDT150.00339.50356.05360.000.00-11069.29%
META260618C001550002024-03-28 2:45PM EDT155.00347.18302.50307.000.00-170.00%
META260618C001600002024-05-21 11:02AM EDT160.00323.25354.75358.750.00-31077.54%
META260618C001650002024-05-31 9:46AM EDT165.00317.24343.10347.000.00-11967.03%
META260618C001700002024-04-15 9:56AM EDT170.00364.36319.50323.300.00-3650.00%
META260618C001750002024-04-16 9:55AM EDT175.00345.00318.00321.150.00-11337.15%
META260618C001800002024-05-17 11:28AM EDT180.00309.33339.95343.900.00-13575.94%
META260618C001850002024-03-12 11:14AM EDT185.00334.00353.25357.000.00-12692.26%
META260618C001900002024-06-18 10:15AM EDT190.00333.39321.85325.800.00-111263.72%
META260618C001950002024-04-11 11:27AM EDT195.00345.22301.00304.500.00-1242.50%
META260618C002000002024-06-07 12:08PM EDT200.00318.09313.45317.400.00-114762.48%
META260618C002100002024-04-09 3:21PM EDT210.00327.73288.00291.550.00-1111242.96%
META260618C002200002024-04-25 10:33AM EDT220.00247.00282.00285.500.00-14146.24%
META260618C002300002024-06-04 11:15AM EDT230.00271.90288.85292.800.00-11259.20%
META260618C002400002024-06-14 1:19PM EDT240.00292.55280.85284.800.00-16758.23%
META260618C002500002024-06-07 10:06AM EDT250.00270.64272.95276.850.00-212957.29%
META260618C002600002024-06-21 11:40AM EDT260.00267.28265.15269.05+19.10+7.70%13856.41%
META260618C002700002024-05-23 1:46PM EDT270.00232.83257.45261.400.00-126555.58%
META260618C002800002024-04-26 9:40AM EDT280.00206.94235.50239.150.00-26245.86%
META260618C002900002024-05-21 12:00PM EDT290.00217.42249.60253.650.00-11458.63%
META260618C003000002024-06-14 1:29PM EDT300.00245.63235.15239.050.00-16053.34%
META260618C003100002024-06-17 10:58AM EDT310.00234.58228.05231.900.00-18052.70%
META260618C003200002024-06-20 11:56AM EDT320.00229.25221.00224.850.00-13852.06%
META260618C003300002024-06-20 11:56AM EDT330.00222.23214.05217.750.00-118451.40%
META260618C003400002024-06-07 9:38AM EDT340.00208.21207.35211.200.00-35650.91%
META260618C003500002024-06-13 9:34AM EDT350.00212.00200.75204.350.00-1064250.31%
META260618C003600002024-06-18 2:10PM EDT360.00199.51194.25197.850.00-275050.69%
META260618C003700002024-05-30 11:14AM EDT370.00166.67187.95191.550.00-11,40650.19%
META260618C003800002024-06-05 3:37PM EDT380.00183.00181.75185.350.00-288449.70%
META260618C003900002024-06-20 9:30AM EDT390.00180.50175.85179.35-3.13-1.70%23,21149.26%
META260618C003950002024-06-17 3:57PM EDT395.00185.50172.80176.450.00-13,63949.06%
META260618C004000002024-06-20 10:49AM EDT400.00178.50169.85173.450.00-123948.81%
META260618C004050002024-05-23 10:47AM EDT405.00148.50166.95170.850.00-112648.73%
META260618C004100002024-06-11 10:18AM EDT410.00172.50164.05167.700.00-136148.40%
META260618C004150002024-06-11 10:25AM EDT415.00171.90161.30165.200.00-14848.33%
META260618C004200002024-06-21 12:47PM EDT420.00160.46158.65162.15-12.49-7.22%29548.02%
META260618C004250002024-06-17 3:11PM EDT425.00170.32155.80159.650.00-25747.93%
META260618C004300002024-06-04 1:57PM EDT430.00140.00153.05156.950.00-28947.75%
META260618C004350002024-06-11 10:07AM EDT435.00160.00150.40154.100.00-11,14647.49%
META260618C004400002024-06-17 12:15PM EDT440.00154.29147.75151.650.00-17147.39%
META260618C004450002024-06-12 11:11AM EDT445.00155.50145.20148.850.00-140347.13%
META260618C004500002024-06-21 3:23PM EDT450.00145.00142.65146.20-3.99-2.68%41,23546.93%
META260618C004600002024-06-12 2:37PM EDT460.00147.70137.65141.150.00-219546.58%
META260618C004700002024-06-20 11:36AM EDT470.00140.30132.75136.300.00-41,04146.28%
META260618C004800002024-06-21 3:35PM EDT480.00130.12128.00131.55-5.60-4.13%426745.98%
META260618C004900002024-06-21 12:49PM EDT490.00125.00123.40126.95-6.04-4.61%119545.69%
META260618C005000002024-06-21 12:08PM EDT500.00121.88118.95122.45-3.97-3.15%21,83445.40%
META260618C005100002024-06-20 11:24AM EDT510.00122.36114.60117.350.00-326144.85%
META260618C005200002024-06-20 12:36PM EDT520.00115.00110.45113.750.00-121044.82%
META260618C005300002024-06-18 10:27AM EDT530.00114.38106.25110.150.00-310444.75%
META260618C005400002024-06-18 3:03PM EDT540.00107.80102.30105.800.00-328544.37%
META260618C005500002024-06-18 3:01PM EDT550.00103.2898.45101.950.00-249144.14%
META260618C005600002024-06-12 11:41AM EDT560.00103.5194.7598.600.00-515944.05%
META260618C005700002024-06-17 1:54PM EDT570.00101.3591.1594.600.00-526143.69%
META260618C005800002024-06-12 9:30AM EDT580.0099.7087.7091.150.00-115043.49%
META260618C005900002024-06-10 2:03PM EDT590.0088.7284.2588.200.00-19743.44%
META260618C006000002024-06-21 11:26AM EDT600.0084.0081.3584.15-2.00-2.33%130742.96%
META260618C006100002024-06-13 11:30AM EDT610.0084.9577.9081.550.00-26042.97%
META260618C006200002024-06-17 1:59PM EDT620.0084.4075.2077.950.00-430942.59%
META260618C006300002024-05-22 1:37PM EDT630.0060.5071.9075.300.00-314442.52%
META260618C006400002024-06-11 2:12PM EDT640.0074.8969.4072.200.00-117342.26%
META260618C006500002024-06-21 1:46PM EDT650.0067.4366.7069.45-7.86-10.44%255342.09%
META260618C006600002024-06-21 1:46PM EDT660.0064.8264.1066.80-5.93-8.38%220041.93%
META260618C006700002024-05-23 2:43PM EDT670.0048.5961.5064.250.00-623541.78%
META260618C006800002024-06-07 3:46PM EDT680.0059.6458.6562.550.00-26041.91%
META260618C006900002024-06-12 1:54PM EDT690.0063.5056.6559.400.00-1031941.48%
META260618C007000002024-06-20 12:32PM EDT700.0057.3754.5057.100.00-185341.33%
META260618C007100002024-04-25 11:54AM EDT710.0036.0545.0047.350.00-12638.30%
META260618C007200002024-05-15 3:23PM EDT720.0046.4052.8056.050.00-4013442.31%
META260618C007300002024-05-14 12:11PM EDT730.0040.7551.2054.550.00-21442.40%
META260618C007400002024-04-30 9:56AM EDT740.0031.4035.5537.950.00-13236.48%
META260618C007500002024-06-21 2:04PM EDT750.0045.1144.2546.90-2.39-5.03%568,82440.70%
META260618C007600002024-04-25 9:43AM EDT760.0027.4036.2538.600.00-112037.96%
META260618C007700002024-06-14 3:12PM EDT770.0044.6540.2544.200.00-12540.83%
META260618C007800002024-04-26 10:49AM EDT780.0028.0033.3035.900.00-110137.98%
META260618C007900002024-04-30 11:53AM EDT790.0026.0428.4531.300.00-105136.53%
META260618C008000002024-06-21 3:32PM EDT800.0037.0036.0038.50-2.99-7.48%1229940.18%
META260618C008100002024-06-13 10:45AM EDT810.0038.5534.0037.900.00-38440.46%
META260618C008200002024-04-25 2:51PM EDT820.0024.2728.0030.200.00-22737.61%
META260618C008300002024-05-03 10:38AM EDT830.0024.6022.6027.000.00-36536.63%
META260618C008400002024-03-13 9:53AM EDT840.0037.3041.9543.050.00-1244.18%
META260618C008500002024-04-19 12:27PM EDT850.0032.3023.7026.000.00-18137.11%
META260618C008600002024-03-06 12:31PM EDT860.0036.4741.5044.300.00-11645.70%
META260618C008700002024-04-22 10:25AM EDT870.0029.000.000.000.00-106.25%
META260618C008800002024-03-19 9:49AM EDT880.0029.6932.9034.900.00-1142.64%
META260618C008900002024-04-25 11:51AM EDT890.0016.6520.8522.700.00-12237.28%
META260618C009000002024-06-18 2:06PM EDT900.0025.9823.8526.150.00-157239.45%
META260618C009100002024-04-25 1:50PM EDT910.0017.6019.2021.250.00-102537.36%
META260618C009200002024-03-13 2:48PM EDT920.0029.0029.7033.500.00-1843.80%
META260618C009300002024-04-25 10:57AM EDT930.0014.7017.7019.650.00-2524537.31%
META260618C009400002024-04-03 12:07PM EDT940.0026.7514.9516.050.00-237035.61%
META260618C009500002024-06-18 11:48AM EDT950.0021.9019.5021.650.00-211,06939.20%
META260618C009600002024-06-17 3:23PM EDT960.0022.6118.0021.700.00-13739.61%
META260618C009700002024-06-21 1:24PM EDT970.0017.5018.0520.15+4.70+36.72%11439.14%
META260618C009800002024-05-13 10:47AM EDT980.0014.8018.5522.500.00-11440.81%
META260618C009900002024-06-03 3:37PM EDT990.0013.6516.2519.050.00-312939.26%
META260618C010000002024-06-21 3:14PM EDT1,000.0017.1016.5017.75-1.50-8.06%4670238.86%
META260618C010100002024-06-05 3:38PM EDT1,010.0015.0515.0517.750.00-1839.21%
META260618C010200002024-06-14 12:19PM EDT1,020.0016.7414.4517.150.00-22839.20%
META260618C010300002024-06-21 3:37PM EDT1,030.0015.5514.7015.95-1.10-6.61%3396,69138.79%
Opções de vendapara18 de junho de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META260618P000050002024-06-04 9:39AM EDT5.000.080.000.100.00-2142117.19%
META260618P000100002024-02-08 11:39AM EDT10.000.010.000.360.00-12111.33%
META260618P000150002024-01-26 4:36PM EDT15.000.050.000.170.00-10590.23%
META260618P000200002024-01-30 4:16PM EDT20.000.090.000.150.00-56581.25%
META260618P000250002024-03-15 3:48PM EDT25.000.110.000.180.00-513076.37%
META260618P000300002024-04-05 10:59AM EDT30.000.080.000.170.00-1059771.09%
META260618P000350002024-04-12 10:14AM EDT35.000.110.000.260.00-25169.92%
META260618P000400002024-04-25 1:06PM EDT40.000.210.000.210.00-926064.75%
META260618P000450002024-06-11 10:07AM EDT45.000.210.110.470.00-12568.80%
META260618P000500002024-05-22 9:30AM EDT50.000.230.000.000.00-49325.00%
META260618P000600002024-06-06 11:30AM EDT60.000.230.010.610.00-1460.74%
META260618P000700002024-06-11 9:30AM EDT70.000.320.130.730.00-1558.55%
META260618P000800002024-06-11 9:30AM EDT80.000.480.270.880.00-1656.59%
META260618P000900002024-06-11 9:30AM EDT90.000.650.441.040.00-13654.77%
META260618P001000002024-06-11 10:05AM EDT100.000.900.801.090.00-118253.25%
META260618P001100002024-06-05 10:46AM EDT110.001.150.831.250.00-107550.84%
META260618P001200002024-04-19 1:11PM EDT120.002.051.162.210.00-111951.76%
META260618P001300002024-04-29 3:02PM EDT130.002.771.362.280.00-12851.56%
META260618P001400002024-06-20 12:20PM EDT140.002.221.702.390.00-314949.24%
META260618P001450002024-05-15 2:08PM EDT145.002.621.742.920.00-420049.77%
META260618P001500002024-06-17 11:13AM EDT150.002.562.042.800.00-216448.08%
META260618P001550002024-05-07 3:17PM EDT155.003.502.213.300.00-13548.36%
META260618P001600002024-06-10 3:22PM EDT160.002.902.283.450.00-24747.54%
META260618P001650002024-06-11 11:36AM EDT165.003.202.453.750.00-32547.13%
META260618P001700002024-06-18 1:13PM EDT170.003.553.003.600.00-14637445.56%
META260618P001750002024-06-17 3:07PM EDT175.003.602.934.250.00-11545.98%
META260618P001800002024-06-21 1:59PM EDT180.003.853.554.15-0.20-4.94%22,23644.62%
META260618P001850002024-04-29 3:40PM EDT185.007.003.954.950.00-12245.21%
META260618P001900002024-06-18 1:13PM EDT190.004.714.154.750.00-14641343.71%
META260618P001950002024-06-18 11:07AM EDT195.005.004.055.300.00-14343.70%
META260618P002000002024-06-18 10:58AM EDT200.005.304.855.450.00-136642.91%
META260618P002100002024-06-21 12:18PM EDT210.005.985.606.25-0.02-0.33%11842.20%
META260618P002200002024-06-18 11:06AM EDT220.007.006.007.450.00-12041.98%
META260618P002300002024-05-07 3:16PM EDT230.009.957.308.500.00-17341.40%
META260618P002400002024-06-12 10:07AM EDT240.008.957.959.500.00-55040.66%
META260618P002500002024-06-10 12:08PM EDT250.009.909.6510.350.00-521839.69%
META260618P002600002024-06-03 12:51PM EDT260.0012.3010.9011.650.00-218339.16%
META260618P002700002024-06-17 1:54PM EDT270.0012.2512.0013.250.00-515138.82%
META260618P002800002024-06-07 12:05PM EDT280.0013.9013.2015.000.00-16338.50%
META260618P002900002024-06-14 1:04PM EDT290.0015.7015.1516.400.00-513237.80%
META260618P003000002024-06-21 1:38PM EDT300.0017.9017.2518.15+1.15+6.87%157037.31%
META260618P003100002024-04-23 2:55PM EDT310.0023.000.000.000.00-2366.25%
META260618P003200002024-06-17 9:53AM EDT320.0021.7020.5022.700.00-54836.80%
META260618P003300002024-06-20 12:55PM EDT330.0023.5022.6524.900.00-107936.36%
META260618P003400002024-06-14 9:30AM EDT340.0025.5025.0027.400.00-14336.03%
META260618P003500002024-06-21 12:52PM EDT350.0029.1528.3529.15+0.73+2.57%771135.19%
META260618P003600002024-06-17 2:44PM EDT360.0029.9830.6532.550.00-319635.21%
META260618P003700002024-06-21 3:58PM EDT370.0034.5033.5035.40+0.49+1.44%119334.84%
META260618P003800002024-06-12 9:30AM EDT380.0035.0035.6539.250.00-29934.89%
META260618P003900002024-06-14 1:53PM EDT390.0038.2038.9042.550.00-152934.58%
META260618P003950002024-06-14 1:53PM EDT395.0040.0040.5542.850.00-255633.77%
META260618P004000002024-06-21 3:58PM EDT400.0044.0043.0044.70+0.05+0.11%32,67333.68%
META260618P004050002024-06-06 9:55AM EDT405.0044.7044.0047.450.00-12933.96%
META260618P004100002024-06-18 12:45PM EDT410.0047.9046.1548.850.00-113333.63%
META260618P004150002024-05-23 11:54AM EDT415.0053.7047.6051.450.00-1933.80%
META260618P004200002024-06-21 3:59PM EDT420.0051.4050.1052.350.00-167833.21%
META260618P004250002024-06-03 11:19AM EDT425.0055.5151.4055.250.00-32733.47%
META260618P004300002024-06-18 3:29PM EDT430.0054.9053.6056.450.00-211232.99%
META260618P004350002024-06-14 1:53PM EDT435.0053.0555.3059.200.00-152733.14%
META260618P004400002024-06-17 12:02PM EDT440.0057.0357.3561.250.00-13232.98%
META260618P004450002024-06-12 3:27PM EDT445.0057.5359.4063.300.00-1532.81%
META260618P004500002024-06-12 9:38AM EDT450.0058.1361.7064.750.00-311532.38%
META260618P004600002024-06-20 3:30PM EDT460.0065.7766.0069.000.00-112932.02%
META260618P004700002024-06-11 2:56PM EDT470.0068.5070.3574.250.00-29031.99%
META260618P004800002024-06-20 9:44AM EDT480.0075.0075.4578.050.00-160631.34%
META260618P004900002024-06-20 12:24PM EDT490.0080.5079.8583.750.00-15831.34%
META260618P005000002024-06-20 3:15PM EDT500.0085.0085.1587.900.00-21,83030.71%
META260618P005100002024-06-12 10:47AM EDT510.0087.7290.2593.100.00-536930.40%
META260618P005200002024-05-06 2:46PM EDT520.00111.0093.1596.400.00-115529.36%
META260618P005300002024-06-20 2:39PM EDT530.0099.31100.90103.900.00-221929.76%
META260618P005400002024-05-06 2:46PM EDT540.00123.00103.95107.350.00-1728.65%
META260618P005500002024-06-17 3:45PM EDT550.00107.81112.00115.950.00-17729.34%
META260618P005600002024-06-18 11:00AM EDT560.00116.95117.95121.750.00-64128.96%
META260618P005700002024-06-21 11:40AM EDT570.00125.85124.05127.40-10.20-7.50%51728.46%
META260618P005800002024-05-22 11:20AM EDT580.00141.00130.20134.050.00-2828.27%
META260618P005900002024-06-20 9:50AM EDT590.00135.00136.60140.450.00-13827.93%
META260618P006000002024-06-05 3:40PM EDT600.00141.87143.10147.000.00-248327.59%
META260618P006100002024-05-14 11:06AM EDT610.00164.85144.50148.150.00-2125.10%
META260618P006200002024-04-22 9:47AM EDT620.00167.890.000.000.00-400.00%
META260618P006300002024-04-08 9:35AM EDT630.00153.50181.35185.200.00--133.31%
META260618P006400002024-05-08 9:54AM EDT640.00187.00171.05174.400.00-5826.05%
META260618P006600002024-04-24 12:07PM EDT660.00198.41193.85197.800.00-31128.95%
META260618P006700002024-05-29 12:08PM EDT670.00205.00192.90196.750.00-1424.94%
META260618P006800002024-06-18 10:44AM EDT680.00198.00200.55204.500.00-14524.57%
META260618P006900002024-06-17 2:19PM EDT690.00200.93208.40212.350.00-22824.17%
META260618P007000002024-06-20 9:36AM EDT700.00214.00216.35220.300.00-234923.74%
META260618P007100002024-04-24 12:07PM EDT710.00238.20235.20239.100.00--328.62%
META260618P007200002024-02-12 11:56AM EDT720.00248.84238.00243.000.00--126.31%
META260618P007300002024-03-26 10:55AM EDT730.00235.54299.55303.400.00-4447.57%
META260618P007400002024-03-05 4:19PM EDT740.00259.95241.50244.850.00-100.00%
META260618P007500002024-04-04 10:15AM EDT750.00242.94296.20300.000.00-2039.92%
META260618P007700002024-02-12 2:38PM EDT770.00298.00279.50282.700.00--022.79%
META260618P008000002024-04-25 12:55PM EDT800.00362.18319.85323.750.00-12031.01%
META260618P009500002024-02-16 12:31PM EDT950.00472.69463.50467.400.00-3033.62%