Mercado abrirá em 1 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
487,40+10,61 (+2,23%)
No fechamento: 04:00PM EDT
488,77 +1,37 (+0,28%)
Pré-Abertura: 08:59AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de dezembro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META261218C001000002024-07-17 3:57PM EDT100.00370.750.000.000.00-31530.00%
META261218C001100002024-05-30 9:30AM EDT110.00371.52401.00411.000.00-311102.59%
META261218C001200002024-06-05 10:27AM EDT120.00377.50415.00425.000.00-110129.10%
META261218C001300002024-06-13 1:11PM EDT130.00388.00377.00387.000.00-1585.71%
META261218C001400002024-06-12 1:19PM EDT140.00383.30369.00379.000.00-1017783.52%
META261218C001500002024-07-17 12:25PM EDT150.00333.390.000.000.00-1100.00%
META261218C001600002024-07-22 2:43PM EDT160.00347.050.000.000.00-29380.00%
META261218C001700002024-07-22 2:40PM EDT170.00338.300.000.000.00-22540.00%
META261218C001800002024-07-22 2:41PM EDT180.00329.850.000.000.00-311170.00%
META261218C001900002024-07-22 2:41PM EDT190.00321.750.000.000.00-321060.00%
META261218C002000002024-07-22 2:42PM EDT200.00313.700.000.000.00-271750.00%
META261218C002100002024-07-22 2:42PM EDT210.00305.750.000.000.00-41560.00%
META261218C002200002024-07-22 2:42PM EDT220.00297.650.000.000.00-23320.00%
META261218C002300002024-07-22 11:17AM EDT230.00287.050.000.000.00-11990.00%
META261218C002400002024-07-19 1:59PM EDT240.00273.630.000.000.00-5420.00%
META261218C002500002024-07-17 3:18PM EDT250.00247.500.000.000.00-172680.00%
META261218C002600002024-07-17 2:13PM EDT260.00242.890.000.000.00-2630.00%
META261218C002700002024-07-15 3:51PM EDT270.00265.000.000.000.00-1310.00%
META261218C002800002024-07-17 1:55PM EDT280.00228.500.000.000.00-1360.00%
META261218C002900002024-07-18 9:32AM EDT290.00231.340.000.000.00-2350.00%
META261218C003000002024-07-19 9:30AM EDT300.00221.430.000.000.00-12370.00%
META261218C003100002024-07-17 2:08PM EDT310.00208.100.000.000.00-1170.00%
META261218C003200002024-07-19 11:24AM EDT320.00219.240.000.000.00-11000.00%
META261218C003300002024-07-18 12:33PM EDT330.00202.500.000.000.00-6440.00%
META261218C003400002024-07-19 11:04AM EDT340.00210.360.000.000.00-1650.00%
META261218C003500002024-07-18 3:39PM EDT350.00194.880.000.000.00-3730.00%
META261218C003600002024-07-12 9:30AM EDT360.00208.410.000.000.00-1180.00%
META261218C003700002024-07-17 12:02PM EDT370.00178.370.000.000.00-1170.00%
META261218C003800002024-07-19 10:13AM EDT380.00184.080.000.000.00-5260.00%
META261218C003900002024-07-22 9:58AM EDT390.00184.000.000.000.00-14220.00%
META261218C004000002024-07-22 3:53PM EDT400.00177.500.000.000.00-131,8870.00%
META261218C004100002024-07-22 9:36AM EDT410.00170.100.000.000.00-12,2460.00%
META261218C004200002024-07-17 9:56AM EDT420.00159.000.000.000.00-1560.00%
META261218C004300002024-07-19 3:34PM EDT430.00153.780.000.000.00-21080.00%
META261218C004400002024-07-18 10:20AM EDT440.00142.250.000.000.00-5780.00%
META261218C004500002024-07-22 2:13PM EDT450.00151.750.000.000.00-81,6680.00%
META261218C004600002024-07-22 12:42PM EDT460.00145.650.000.000.00-101040.00%
META261218C004700002024-07-22 11:37AM EDT470.00140.400.000.000.00-12,3090.00%
META261218C004800002024-07-22 12:37PM EDT480.00137.000.000.000.00-271480.00%
META261218C004900002024-07-22 3:37PM EDT490.00134.500.000.000.00-41010.10%
META261218C005000002024-07-22 11:13AM EDT500.00128.430.000.000.00-151,4820.39%
META261218C005100002024-07-22 12:17PM EDT510.00125.020.000.000.00-221790.78%
META261218C005200002024-07-22 12:33PM EDT520.00120.140.000.000.00-35830.78%
META261218C005300002024-07-22 9:55AM EDT530.00119.300.000.000.00-42781.56%
META261218C005400002024-07-22 1:39PM EDT540.00114.300.000.000.00-72091.56%
META261218C005500002024-07-22 3:43PM EDT550.00111.500.000.000.00-653451.56%
META261218C005600002024-07-19 3:49PM EDT560.00100.950.000.000.00-32241.56%
META261218C005700002024-07-22 10:41AM EDT570.00104.450.000.000.00-31121.56%
META261218C005800002024-07-19 10:46AM EDT580.0098.500.000.000.00-2541.56%
META261218C005900002024-07-22 10:22AM EDT590.0097.950.000.000.00-51193.13%
META261218C006000002024-07-22 12:52PM EDT600.0093.500.000.000.00-95173.13%
META261218C006100002024-07-22 11:28AM EDT610.0089.360.000.000.00-35543.13%
META261218C006200002024-07-22 10:11AM EDT620.0087.280.000.000.00-1543.13%
META261218C006300002024-07-22 10:05AM EDT630.0085.600.000.000.00-211393.13%
META261218C006400002024-07-17 1:30PM EDT640.0069.660.000.000.00-32123.13%
META261218C006500002024-07-18 2:42PM EDT650.0072.850.000.000.00-24003.13%
META261218C006600002024-07-16 10:03AM EDT660.0076.980.000.000.00-1263.13%
META261218C006700002024-07-18 11:23AM EDT670.0066.050.000.000.00-12083.13%
META261218C006800002024-07-19 12:22PM EDT680.0068.450.000.000.00-22253.13%
META261218C006900002024-07-17 3:25PM EDT690.0057.880.000.000.00-1423.13%
META261218C007000002024-07-22 10:25AM EDT700.0069.250.000.000.00-301983.13%
META261218C007050002024-07-19 11:28AM EDT705.0063.450.000.000.00-116.25%
META261218C007100002024-07-17 9:30AM EDT710.0060.060.000.000.00-2236.25%
META261218C007200002024-07-18 12:51PM EDT720.0056.180.000.000.00-12346.25%
META261218C007300002024-07-22 3:36PM EDT730.0060.850.000.000.00-11556.25%
META261218C007400002024-07-08 10:14AM EDT740.0077.500.000.000.00-1106.25%
META261218C007500002024-07-22 11:43AM EDT750.0056.250.000.000.00-12286.25%
META261218C007600002024-06-07 9:34AM EDT760.0056.0072.6078.800.00-11349.58%
META261218C007700002024-07-16 3:32PM EDT770.0053.650.000.000.00-2296.25%
META261218C007800002024-06-06 1:18PM EDT780.0054.2766.9075.000.00-12949.40%
META261218C007900002024-07-08 3:56PM EDT790.0065.450.000.000.00-1116.25%
META261218C008000002024-07-22 10:25AM EDT800.0049.800.000.000.00-322176.25%
META261218C008100002024-07-19 10:55AM EDT810.0045.700.000.000.00-1206.25%
META261218C008200002024-06-28 12:13PM EDT820.0053.330.000.000.00-15986.25%
META261218C008300002024-07-12 3:19PM EDT830.0048.280.000.000.00-166.25%
META261218C008400002024-07-17 3:25PM EDT840.0034.720.000.000.00-1216.25%
META261218C008500002024-07-19 10:49AM EDT850.0040.100.000.000.00-21876.25%
META261218C008600002024-07-03 9:32AM EDT860.0045.950.000.000.00-33586.25%
META261218C008700002024-06-28 3:58PM EDT870.0042.500.000.000.00-236.25%
META261218C008800002024-07-19 3:49PM EDT880.0034.850.000.000.00-9766.25%
META261218C008900002024-07-11 10:24AM EDT890.0044.100.000.000.00-2316.25%
META261218C009000002024-07-17 1:21PM EDT900.0028.800.000.000.00-15476.25%
META261218C009200002024-06-27 12:39PM EDT920.0039.700.000.000.00-166.25%
META261218C009300002024-05-17 11:11AM EDT930.0025.8033.1536.500.00-1142.22%
META261218C009400002024-07-02 12:03PM EDT940.0033.670.000.000.00-126.25%
META261218C009500002024-07-15 1:48PM EDT950.0032.500.000.000.00-30466.25%
META261218C009600002024-07-08 11:00AM EDT960.0038.380.000.000.00-266.25%
META261218C009700002024-07-22 2:49PM EDT970.0028.250.000.000.00-631,2406.25%
META261218C009800002024-07-16 12:42PM EDT980.0027.180.000.000.00-126.25%
META261218C009900002024-07-16 12:07PM EDT990.0027.100.000.000.00-21076.25%
META261218C010000002024-07-19 2:54PM EDT1,000.0024.750.000.000.00-31,7346.25%
META261218C010200002024-07-22 3:00PM EDT1,020.0024.200.000.000.00-205356.25%
Opções de vendapara18 de dezembro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META261218P001000002024-07-22 3:33PM EDT100.001.310.000.000.00-516825.00%
META261218P001100002024-07-22 9:42AM EDT110.001.560.000.000.00-45512.50%
META261218P001200002024-05-06 3:42PM EDT120.002.641.823.100.00-1652.12%
META261218P001300002024-07-22 3:45PM EDT130.002.330.000.000.00-172612.50%
META261218P001400002024-07-22 1:32PM EDT140.002.690.000.000.00-210812.50%
META261218P001500002024-07-19 3:24PM EDT150.002.830.000.000.00-13412.50%
META261218P001600002024-07-18 10:53AM EDT160.003.950.000.000.00-12812.50%
META261218P001700002024-07-17 1:52PM EDT170.004.700.000.000.00-108412.50%
META261218P001800002024-07-17 3:28PM EDT180.005.700.000.000.00-65612.50%
META261218P001900002024-07-16 11:55AM EDT190.005.840.000.000.00-214712.50%
META261218P002000002024-07-22 3:42PM EDT200.006.600.000.000.00-192812.50%
META261218P002100002024-07-22 2:30PM EDT210.007.500.000.000.00-29212.50%
META261218P002200002024-07-19 9:42AM EDT220.008.800.000.000.00-16212.50%
META261218P002300002024-07-18 3:35PM EDT230.0010.570.000.000.00-24612.50%
META261218P002400002024-07-22 12:37PM EDT240.0011.250.000.000.00-1836.25%
META261218P002500002024-07-22 3:53PM EDT250.0012.470.000.000.00-771646.25%
META261218P002600002024-07-17 11:54AM EDT260.0015.300.000.000.00-611186.25%
META261218P002700002024-07-17 11:00AM EDT270.0017.650.000.000.00-3706.25%
META261218P002800002024-07-22 1:38PM EDT280.0017.650.000.000.00-17826.25%
META261218P002900002024-07-18 11:04AM EDT290.0021.600.000.000.00-36626.25%
META261218P003000002024-07-18 1:07PM EDT300.0023.850.000.000.00-101636.25%
META261218P003100002024-07-19 1:02PM EDT310.0025.300.000.000.00-11356.25%
META261218P003200002024-07-19 9:40AM EDT320.0027.000.000.000.00-1956.25%
META261218P003300002024-07-22 10:20AM EDT330.0029.400.000.000.00-1756.25%
META261218P003400002024-07-22 10:45AM EDT340.0031.770.000.000.00-1886.25%
META261218P003500002024-07-22 1:55PM EDT350.0034.850.000.000.00-87783.13%
META261218P003600002024-07-22 11:37AM EDT360.0038.560.000.000.00-21083.13%
META261218P003700002024-07-17 1:22PM EDT370.0047.070.000.000.00-221063.13%
META261218P003800002024-07-18 1:33PM EDT380.0048.200.000.000.00-2032873.13%
META261218P003900002024-07-15 1:54PM EDT390.0046.550.000.000.00-30893.13%
META261218P004000002024-07-22 12:43PM EDT400.0052.400.000.000.00-61,2833.13%
META261218P004100002024-07-17 3:59PM EDT410.0062.450.000.000.00-11703.13%
META261218P004200002024-07-22 10:10AM EDT420.0060.500.000.000.00-14071.56%
META261218P004300002024-07-22 11:03AM EDT430.0064.800.000.000.00-31231.56%
META261218P004400002024-07-18 11:40AM EDT440.0074.900.000.000.00-234911.56%
META261218P004500002024-07-19 12:57PM EDT450.0076.000.000.000.00-26240.78%
META261218P004600002024-07-22 12:42PM EDT460.0078.550.000.000.00-10930.78%
META261218P004700002024-07-19 10:43AM EDT470.0084.400.000.000.00-115170.39%
META261218P004800002024-07-22 3:15PM EDT480.0087.870.000.000.00-21020.20%
META261218P004900002024-07-22 2:15PM EDT490.0091.750.000.000.00-161140.00%
META261218P005000002024-07-22 2:11PM EDT500.0097.100.000.000.00-11480.00%
META261218P005100002024-07-22 2:18PM EDT510.00102.400.000.000.00-14280.00%
META261218P005200002024-07-17 12:46PM EDT520.00117.750.000.000.00-7630.00%
META261218P005300002024-07-22 2:13PM EDT530.00114.410.000.000.00-1950.00%
META261218P005400002024-07-22 2:08PM EDT540.00119.450.000.000.00-2530.00%
META261218P005500002024-07-22 2:30PM EDT550.00125.770.000.000.00-51670.00%
META261218P005600002024-07-22 2:11PM EDT560.00131.250.000.000.00-2400.00%
META261218P005700002024-07-22 2:11PM EDT570.00137.300.000.000.00-1450.00%
META261218P005800002024-07-22 12:15PM EDT580.00145.530.000.000.00-62070.00%
META261218P005900002024-07-11 1:26PM EDT590.00138.660.000.000.00-5530.00%
META261218P006000002024-07-22 2:30PM EDT600.00157.030.000.000.00-311020.00%
META261218P006100002024-07-12 9:51AM EDT610.00158.480.000.000.00-2150.00%
META261218P006200002024-07-16 10:03AM EDT620.00171.150.000.000.00-290.00%
META261218P006300002024-07-12 3:17PM EDT630.00170.850.000.000.00-240.00%
META261218P006400002024-07-12 3:50PM EDT640.00179.600.000.000.00--20.00%
META261218P006500002024-07-01 3:17PM EDT650.00180.000.000.000.00-120.00%
META261218P006600002024-07-17 10:46AM EDT660.00210.470.000.000.00--50.00%
META261218P006700002024-05-03 11:05AM EDT670.00230.56214.00218.100.00-1128.94%
META261218P006800002024-07-17 10:47AM EDT680.00226.380.000.000.00--40.00%
META261218P007000002024-07-22 10:46AM EDT700.00231.050.000.000.00-35380.00%
META261218P007100002024-07-17 11:28AM EDT710.00251.250.000.000.00--30.00%
META261218P007200002024-07-10 2:48PM EDT720.00210.480.000.000.00-230.00%
META261218P007600002024-04-29 9:51AM EDT760.00325.98285.10288.950.00--225.96%
META261218P007900002024-04-26 3:40PM EDT790.00345.35310.40314.300.00-30024.84%
META261218P008000002024-07-22 10:46AM EDT800.00316.550.000.000.00-5120.00%
META261218P008700002024-04-15 2:01PM EDT870.00371.64386.40390.300.00-3025.37%
META261218P009000002024-04-16 11:20AM EDT900.00398.40425.50430.500.00--032.69%
META261218P009900002024-07-11 11:39AM EDT990.00475.080.000.000.00--00.00%
META261218P010000002024-07-11 11:39AM EDT1,000.00485.030.000.000.00-200.00%
META261218P010200002024-06-24 3:40PM EDT1,020.00521.970.000.000.00--00.00%