Mercado abrirá em 7 h 59 min

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
497,90 -1,01 (-0,20%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240628C002000002024-06-24 10:46AM EDT200.00299.750.000.000.00-100.00%
META240628C002400002024-06-24 12:05PM EDT240.00262.340.000.000.00-100.00%
META240628C002500002024-06-21 3:15PM EDT250.00244.900.000.000.00-100.00%
META240628C002600002024-06-14 11:21AM EDT260.00243.660.000.000.00-1400.00%
META240628C003000002024-06-21 3:46PM EDT300.00195.340.000.000.00-1000.00%
META240628C003100002024-06-21 3:07PM EDT310.00184.760.000.000.00-2600.00%
META240628C003200002024-06-21 3:18PM EDT320.00174.830.000.000.00-800.00%
META240628C003250002024-06-21 3:48PM EDT325.00170.440.000.000.00-600.00%
META240628C003300002024-06-21 3:57PM EDT330.00165.380.000.000.00-500.00%
META240628C003350002024-06-13 2:49PM EDT335.00170.560.000.000.00-1000.00%
META240628C003400002024-06-13 2:47PM EDT340.00165.560.000.000.00-100.00%
META240628C003500002024-06-21 1:42PM EDT350.00143.320.000.000.00-800.00%
META240628C003550002024-05-31 3:10PM EDT355.00106.850.000.000.00-300.00%
META240628C003600002024-06-14 9:51AM EDT360.00147.000.000.000.00-200.00%
META240628C003650002024-06-24 9:35AM EDT365.00140.450.000.000.00-100.00%
META240628C003700002024-06-21 3:27PM EDT370.00125.250.000.000.00-200.00%
META240628C003750002024-06-21 12:00PM EDT375.00121.720.000.000.00-100.00%
META240628C003800002024-05-31 3:10PM EDT380.0082.340.000.000.00-100.00%
META240628C003850002024-06-24 10:25AM EDT385.00118.840.000.000.00-100.00%
META240628C003900002024-06-17 12:41PM EDT390.00112.580.000.000.00-200.00%
META240628C003950002024-06-21 1:46PM EDT395.0098.680.000.000.00-1700.00%
META240628C004000002024-06-24 9:54AM EDT400.00104.990.000.000.00-1000.00%
META240628C004050002024-06-24 1:06PM EDT405.0094.500.000.000.00-300.00%
META240628C004100002024-06-24 10:35AM EDT410.0092.870.000.000.00-1700.00%
META240628C004150002024-06-24 10:25AM EDT415.0088.720.000.000.00-100.00%
META240628C004200002024-06-24 11:04AM EDT420.0080.940.000.000.00-600.00%
META240628C004250002024-06-24 1:12PM EDT425.0071.400.000.000.00-100.00%
META240628C004300002024-06-24 10:01AM EDT430.0077.300.000.000.00-100.00%
META240628C004350002024-06-24 3:31PM EDT435.0062.000.000.000.00-1800.00%
META240628C004400002024-06-24 11:10AM EDT440.0061.000.000.000.00-600.00%
META240628C004450002024-06-24 12:57PM EDT445.0055.670.000.000.00-100.00%
META240628C004500002024-06-24 1:09PM EDT450.0048.000.000.000.00-3700.00%
META240628C004550002024-06-24 3:59PM EDT455.0044.000.000.000.00-2700.00%
META240628C004600002024-06-24 3:43PM EDT460.0038.260.000.000.00-2500.00%
META240628C004650002024-06-24 3:43PM EDT465.0033.260.000.000.00-2800.00%
META240628C004700002024-06-24 2:48PM EDT470.0028.000.000.000.00-8800.00%
META240628C004725002024-06-24 9:48AM EDT472.5035.400.000.000.00-700.00%
META240628C004750002024-06-24 3:46PM EDT475.0023.630.000.000.00-6600.00%
META240628C004775002024-06-24 3:31PM EDT477.5021.000.000.000.00-300.00%
META240628C004800002024-06-24 3:59PM EDT480.0020.000.000.000.00-6800.00%
META240628C004825002024-06-24 2:06PM EDT482.5015.920.000.000.00-1300.00%
META240628C004850002024-06-24 3:58PM EDT485.0015.570.000.000.00-11000.00%
META240628C004875002024-06-24 3:56PM EDT487.5014.050.000.000.00-6900.00%
META240628C004900002024-06-24 3:59PM EDT490.0011.950.000.000.00-76500.00%
META240628C004925002024-06-24 3:57PM EDT492.509.950.000.000.00-54400.00%
META240628C004950002024-06-24 3:59PM EDT495.009.000.000.000.00-2,64000.00%
META240628C004975002024-06-24 3:59PM EDT497.507.550.000.000.00-2,27400.00%
META240628C005000002024-06-24 3:59PM EDT500.006.100.000.000.00-9,35900.78%
META240628C005025002024-06-24 3:59PM EDT502.504.920.000.000.00-5,43801.56%
META240628C005050002024-06-24 3:59PM EDT505.004.000.000.000.00-10,58303.13%
META240628C005075002024-06-24 3:59PM EDT507.503.150.000.000.00-5,05003.13%
META240628C005100002024-06-24 3:59PM EDT510.002.510.000.000.00-15,40006.25%
META240628C005125002024-06-24 3:59PM EDT512.502.010.000.000.00-2,68006.25%
META240628C005150002024-06-24 3:59PM EDT515.001.590.000.000.00-12,98806.25%
META240628C005175002024-06-24 3:59PM EDT517.501.160.000.000.00-1,89806.25%
META240628C005200002024-06-24 3:59PM EDT520.000.880.000.000.00-7,40906.25%
META240628C005225002024-06-24 3:59PM EDT522.500.680.000.000.00-1,674012.50%
META240628C005250002024-06-24 3:59PM EDT525.000.490.000.000.00-5,414012.50%
META240628C005275002024-06-24 3:57PM EDT527.500.380.000.000.00-2,486012.50%
META240628C005300002024-06-24 3:59PM EDT530.000.300.000.000.00-3,189012.50%
META240628C005350002024-06-24 3:59PM EDT535.000.190.000.000.00-2,955012.50%
META240628C005400002024-06-24 3:59PM EDT540.000.100.000.000.00-1,250012.50%
META240628C005450002024-06-24 3:39PM EDT545.000.080.000.000.00-1,864012.50%
META240628C005500002024-06-24 3:59PM EDT550.000.040.000.000.00-944025.00%
META240628C005550002024-06-24 3:55PM EDT555.000.040.000.000.00-216025.00%
META240628C005600002024-06-24 3:46PM EDT560.000.020.000.000.00-540025.00%
META240628C005650002024-06-24 3:24PM EDT565.000.010.000.000.00-190025.00%
META240628C005700002024-06-24 3:40PM EDT570.000.010.000.000.00-34025.00%
META240628C005750002024-06-24 1:31PM EDT575.000.020.000.000.00-37025.00%
META240628C005800002024-06-24 10:48AM EDT580.000.020.000.000.00-13025.00%
META240628C005900002024-06-24 3:03PM EDT590.000.010.000.000.00-305025.00%
META240628C006000002024-06-24 3:20PM EDT600.000.010.000.000.00-162025.00%
META240628C006100002024-06-24 3:22PM EDT610.000.010.000.000.00-11050.00%
META240628C006200002024-06-24 9:54AM EDT620.000.010.000.000.00-1050.00%
META240628C006300002024-06-18 1:38PM EDT630.000.030.000.000.00--050.00%
META240628C006400002024-06-24 9:44AM EDT640.000.010.000.000.00-3050.00%
META240628C006500002024-06-24 10:12AM EDT650.000.010.000.000.00-239050.00%
META240628C006600002024-06-18 1:05PM EDT660.000.020.000.000.00-100050.00%
META240628C006700002024-06-24 9:40AM EDT670.000.010.000.000.00-100050.00%
META240628C006800002024-06-13 10:14AM EDT680.000.010.000.000.00-100050.00%
META240628C007000002024-06-24 10:15AM EDT700.000.010.000.000.00-10050.00%
META240628C007100002024-06-20 9:50AM EDT710.000.010.000.000.00--050.00%
META240628C007200002024-06-20 9:49AM EDT720.000.010.000.000.00-9050.00%
META240628C007300002024-06-20 9:49AM EDT730.000.010.000.000.00--050.00%
META240628C007400002024-06-17 1:52PM EDT740.000.010.000.000.00--050.00%
META240628C007500002024-06-20 9:43AM EDT750.000.010.000.000.00--050.00%
META240628C007600002024-06-13 11:57AM EDT760.000.010.000.000.00-70050.00%
META240628C008000002024-06-24 9:37AM EDT800.000.010.000.000.00-1050.00%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240628P001900002024-05-24 12:28PM EDT190.000.080.000.010.00-55262.50%
META240628P002700002024-05-21 10:39AM EDT270.000.030.000.040.00--2189.06%
META240628P002800002024-05-20 3:05PM EDT280.000.050.000.350.00--2221.09%
META240628P003000002024-06-17 3:49PM EDT300.000.010.000.000.00-1050.00%
META240628P003100002024-06-21 3:06PM EDT310.000.010.000.000.00-2050.00%
META240628P003200002024-06-21 10:36AM EDT320.000.010.000.000.00-24050.00%
META240628P003250002024-06-14 2:51PM EDT325.000.010.000.000.00-10050.00%
META240628P003300002024-05-28 3:35PM EDT330.000.110.000.000.00-1050.00%
META240628P003350002024-06-13 2:32PM EDT335.000.020.000.000.00-20050.00%
META240628P003400002024-06-13 2:40PM EDT340.000.020.000.000.00-24050.00%
META240628P003450002024-06-18 2:07PM EDT345.000.010.000.000.00-12050.00%
META240628P003500002024-06-17 2:43PM EDT350.000.020.000.000.00-3050.00%
META240628P003550002024-06-21 3:58PM EDT355.000.010.000.000.00-25050.00%
META240628P003600002024-06-14 1:56PM EDT360.000.040.000.000.00-20050.00%
META240628P003650002024-06-11 3:11PM EDT365.000.050.000.000.00-26050.00%
META240628P003700002024-06-21 3:12PM EDT370.000.010.000.000.00-36050.00%
META240628P003750002024-06-21 12:47PM EDT375.000.010.000.000.00-10050.00%
META240628P003800002024-06-21 12:50PM EDT380.000.020.000.000.00-5050.00%
META240628P003850002024-06-24 10:11AM EDT385.000.010.000.000.00-24050.00%
META240628P003900002024-06-21 3:26PM EDT390.000.020.000.000.00-37050.00%
META240628P003950002024-06-24 1:49PM EDT395.000.010.000.000.00-37050.00%
META240628P004000002024-06-24 3:26PM EDT400.000.010.000.000.00-118050.00%
META240628P004050002024-06-24 3:06PM EDT405.000.010.000.000.00-81050.00%
META240628P004100002024-06-24 3:42PM EDT410.000.020.000.000.00-174050.00%
META240628P004150002024-06-24 2:41PM EDT415.000.020.000.000.00-413025.00%
META240628P004200002024-06-24 3:45PM EDT420.000.020.000.000.00-666025.00%
META240628P004250002024-06-24 3:39PM EDT425.000.020.000.000.00-467025.00%
META240628P004300002024-06-24 3:47PM EDT430.000.030.000.000.00-118025.00%
META240628P004350002024-06-24 2:31PM EDT435.000.060.000.000.00-4,248025.00%
META240628P004400002024-06-24 3:58PM EDT440.000.060.000.000.00-579025.00%
META240628P004450002024-06-24 3:54PM EDT445.000.070.000.000.00-257025.00%
META240628P004500002024-06-24 3:44PM EDT450.000.080.000.000.00-555025.00%
META240628P004550002024-06-24 3:48PM EDT455.000.110.000.000.00-904025.00%
META240628P004600002024-06-24 3:57PM EDT460.000.140.000.000.00-1,631012.50%
META240628P004650002024-06-24 3:59PM EDT465.000.210.000.000.00-1,461012.50%
META240628P004700002024-06-24 3:58PM EDT470.000.360.000.000.00-1,653012.50%
META240628P004725002024-06-24 3:58PM EDT472.500.450.000.000.00-1,229012.50%
META240628P004750002024-06-24 3:59PM EDT475.000.540.000.000.00-2,169012.50%
META240628P004775002024-06-24 3:59PM EDT477.500.730.000.000.00-1,470012.50%
META240628P004800002024-06-24 3:59PM EDT480.000.960.000.000.00-2,60206.25%
META240628P004825002024-06-24 3:59PM EDT482.501.280.000.000.00-1,32906.25%
META240628P004850002024-06-24 3:59PM EDT485.001.600.000.000.00-2,76406.25%
META240628P004875002024-06-24 3:59PM EDT487.502.190.000.000.00-1,36106.25%
META240628P004900002024-06-24 3:59PM EDT490.002.830.000.000.00-4,30703.13%
META240628P004925002024-06-24 3:59PM EDT492.503.450.000.000.00-1,87903.13%
META240628P004950002024-06-24 3:59PM EDT495.004.350.000.000.00-4,65601.56%
META240628P004975002024-06-24 3:59PM EDT497.505.370.000.000.00-2,62400.78%
META240628P005000002024-06-24 3:59PM EDT500.006.700.000.000.00-6,71400.00%
META240628P005025002024-06-24 3:56PM EDT502.508.100.000.000.00-3,46400.00%
META240628P005050002024-06-24 3:58PM EDT505.0010.000.000.000.00-2,57200.00%
META240628P005075002024-06-24 3:55PM EDT507.5011.480.000.000.00-1,18000.00%
META240628P005100002024-06-24 3:55PM EDT510.0013.270.000.000.00-88200.00%
META240628P005125002024-06-24 3:59PM EDT512.5015.250.000.000.00-32000.00%
META240628P005150002024-06-24 1:24PM EDT515.0019.750.000.000.00-4900.00%
META240628P005175002024-06-24 2:51PM EDT517.5020.750.000.000.00-4400.00%
META240628P005200002024-06-24 1:30PM EDT520.0024.700.000.000.00-6800.00%
META240628P005250002024-06-24 10:45AM EDT525.0026.100.000.000.00-1500.00%
META240628P005300002024-06-24 3:55PM EDT530.0031.330.000.000.00-1800.00%
META240628P005400002024-06-17 9:59AM EDT540.0041.600.000.000.00-100.00%
META240628P005450002024-06-17 10:34AM EDT545.0045.000.000.000.00-100.00%
META240628P005500002024-06-17 9:41AM EDT550.0053.400.000.000.00-100.00%
META240628P005600002024-06-24 10:32AM EDT560.0057.620.000.000.00-4600.00%
META240628P006000002024-06-17 10:27AM EDT600.00101.000.000.000.00--00.00%
META240628P006100002024-06-18 12:50PM EDT610.00114.260.000.000.00-100.00%
META240628P006200002024-06-17 3:37PM EDT620.00111.450.000.000.00--00.00%