Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
135,68-0,73 (-0,54%)
No fechamento: 04:00PM EDT
136,00 +0,32 (+0,24%)
Pós-fechamento: 06:56PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de outubro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META221021C000500002022-07-28 2:39PM EDT50.00108.25127.70128.100.00--61,350.10%
META221021C000600002022-08-10 1:28PM EDT60.00118.85117.75118.20+118.85--91,038.48%
META221021C000850002022-08-11 2:14PM EDT85.0092.7593.0093.40+19.25+26.19%198681.49%
META221021C000900002022-08-11 10:01AM EDT90.0092.1088.0088.45+20.90+29.35%1150634.40%
META221021C001000002022-08-11 9:48AM EDT100.0082.1578.3078.55+12.55+18.03%7679553.88%
META221021C001050002022-08-10 11:17AM EDT105.0075.2673.4073.80+22.31+42.13%1110518.85%
META221021C001100002022-08-10 12:46PM EDT110.0070.0568.5568.80+10.49+17.61%186485.01%
META221021C001150002022-08-10 11:10AM EDT115.0066.0063.7064.10+16.35+32.93%563454.57%
META221021C001200002022-08-10 9:48AM EDT120.0060.0058.8559.30+18.00+42.86%165425.17%
META221021C001250002022-08-08 1:41PM EDT125.0048.7554.2054.600.00-1149398.39%
META221021C001300002022-08-10 11:23AM EDT130.0051.3049.6049.80+4.25+9.03%460372.36%
META221021C001350002022-08-11 10:24AM EDT135.0049.3044.9545.30+9.30+23.25%335348.17%
META221021C001400002022-08-11 10:25AM EDT140.0044.6340.6040.85+13.11+41.59%153325.90%
META221021C001450002022-08-10 10:24AM EDT145.0036.2536.3036.55+4.85+15.45%5130304.74%
META221021C001500002022-08-11 11:06AM EDT150.0033.8832.2032.50+8.98+36.06%5479285.40%
META221021C001550002022-08-11 1:56PM EDT155.0028.7528.2528.50+7.22+33.53%57936266.68%
META221021C001600002022-08-11 1:32PM EDT160.0025.2024.5524.75+6.78+36.81%331,309249.51%
META221021C001650002022-08-11 2:10PM EDT165.0021.0021.1021.35+5.45+35.05%511,333234.03%
META221021C001700002022-08-11 2:09PM EDT170.0017.9817.9518.15+5.18+40.47%805,148219.69%
META221021C001750002022-08-11 2:33PM EDT175.0014.9015.1015.25+4.63+45.08%1283,960206.67%
META221021C001800002022-08-11 2:33PM EDT180.0012.3512.5512.65+3.85+45.29%2753,503194.82%
META221021C001850002022-08-11 2:16PM EDT185.0010.2010.2510.35+3.34+48.69%3682,545183.86%
META221021C001900002022-08-11 2:21PM EDT190.008.308.308.40+2.90+53.70%2712,407174.39%
META221021C001950002022-08-11 2:38PM EDT195.006.706.656.75+2.45+57.65%1974,702166.04%
META221021C002000002022-08-11 2:17PM EDT200.005.205.255.40+1.92+58.54%4134,734158.69%
META221021C002050002022-08-11 1:39PM EDT205.004.414.154.25+1.78+67.68%1102,087152.32%
META221021C002100002022-08-11 2:16PM EDT210.003.253.203.30+1.23+60.89%1001,403146.24%
META221021C002150002022-08-11 2:17PM EDT215.002.512.552.60+1.00+66.23%2341,567142.09%
META221021C002200002022-08-11 2:13PM EDT220.001.981.992.03+0.73+58.40%1881,675138.11%
META221021C002250002022-08-11 11:31AM EDT225.001.561.561.59+0.56+56.00%1901,496134.86%
META221021C002300002022-08-11 2:36PM EDT230.001.231.221.26+0.48+64.00%531,344132.18%
META221021C002350002022-08-11 1:03PM EDT235.001.010.961.00+0.37+57.81%221,010129.98%
META221021C002400002022-08-11 1:36PM EDT240.000.830.780.80+0.29+53.70%841,794128.52%
META221021C002450002022-08-11 1:31PM EDT245.000.680.630.65+0.19+38.78%10662127.34%
META221021C002500002022-08-11 12:35PM EDT250.000.550.510.53+0.16+41.03%3133,293126.37%
META221021C002550002022-08-11 10:45AM EDT255.000.510.420.44+0.19+59.38%9828125.78%
META221021C002600002022-08-11 11:36AM EDT260.000.380.350.36+0.09+31.03%9263125.29%
META221021C002650002022-08-11 11:25AM EDT265.000.300.290.310.00-27207125.20%
META221021C002700002022-08-11 12:34PM EDT270.000.260.250.26+0.04+18.18%5614125.20%
META221021C002750002022-08-10 11:04AM EDT275.000.280.210.23+0.10+55.56%2598125.49%
META221021C002800002022-08-11 10:12AM EDT280.000.260.180.20+0.07+36.84%19399125.78%
META221021C002850002022-08-11 9:47AM EDT285.000.210.160.17+0.02+10.53%30113126.07%
META221021C002900002022-08-04 9:35AM EDT290.000.160.140.150.00--178126.56%
META221021C002950002022-08-11 10:12AM EDT295.000.170.120.13+0.03+21.43%1517126.76%
META221021C003000002022-08-11 12:45PM EDT300.000.120.100.12+0.01+9.09%177,044127.15%
META221021C003050002022-08-02 2:47PM EDT305.000.080.090.100.00-7227127.34%
META221021C003100002022-08-11 1:00PM EDT310.000.090.080.09+0.02+28.57%10891128.13%
META221021C003150002022-07-27 2:35PM EDT315.000.170.070.080.00--287128.52%
META221021C003200002022-08-10 3:27PM EDT320.000.090.060.07+0.02+28.57%10779128.52%
META221021C003300002022-08-08 9:32AM EDT330.000.050.050.060.00--1,626130.47%
META221021C003400002022-08-09 1:45PM EDT340.000.040.040.050.00-1564131.64%
META221021C003500002022-08-10 2:37PM EDT350.000.040.030.04+0.01+33.33%9179132.03%
META221021C003600002022-08-09 3:22PM EDT360.000.020.020.040.00-1132133.59%
META221021C003700002022-08-11 1:28PM EDT370.000.020.020.030.00-282134.38%
META221021C003800002022-07-21 11:43AM EDT380.000.100.000.030.00--3,265132.81%
META221021C003900002022-07-28 9:59AM EDT390.000.030.000.030.00--129135.16%
META221021C004000002022-07-29 12:10PM EDT400.000.020.000.030.00--2,566137.50%
META221021C004100002022-07-11 3:19PM EDT410.000.050.000.030.00--118140.63%
META221021C004200002022-07-05 1:14PM EDT420.000.080.000.030.00--156143.75%
META221021C004400002022-07-06 1:49PM EDT440.000.040.000.030.00--222148.44%
META221021C004500002022-08-01 10:40AM EDT450.000.010.000.030.00--584151.56%
Opções de vendapara21 de outubro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META221021P000500002022-08-05 11:30AM EDT50.000.020.010.030.00-41,141143.75%
META221021P000600002022-08-01 10:29AM EDT60.000.050.020.030.00--35121.88%
META221021P000700002022-08-03 10:25AM EDT70.000.070.040.050.00-2911,045106.25%
META221021P000800002022-08-10 12:49PM EDT80.000.080.080.09-0.02-20.00%15740893.36%
META221021P000850002022-08-11 10:43AM EDT85.000.110.110.12-0.01-8.33%158586.91%
META221021P000900002022-08-10 3:50PM EDT90.000.150.150.16-0.06-28.57%1328880.86%
META221021P000950002022-08-11 1:06PM EDT95.000.200.200.21-0.09-31.03%1532474.71%
META221021P001000002022-08-11 11:59AM EDT100.000.280.260.28-0.12-30.00%111,04668.56%
META221021P001050002022-08-09 3:41PM EDT105.000.500.350.360.00-91,01362.35%
META221021P001100002022-08-11 10:37AM EDT110.000.400.460.48-0.25-38.46%511,00356.20%
META221021P001150002022-08-11 2:00PM EDT115.000.600.610.62-0.37-38.14%557849.81%
META221021P001200002022-08-11 2:00PM EDT120.000.790.800.82-0.40-33.61%73,35943.12%
META221021P001250002022-08-11 12:46PM EDT125.001.021.051.07-0.67-39.65%41,04935.67%
META221021P001300002022-08-11 2:03PM EDT130.001.371.381.41-0.72-34.45%211,14827.30%
META221021P001350002022-08-11 1:37PM EDT135.001.741.801.84-1.01-36.73%151,16716.32%
META221021P001400002022-08-11 2:32PM EDT140.002.402.342.38-1.15-32.39%471,7530.00%
META221021P001450002022-08-11 2:35PM EDT145.003.103.053.15-1.40-31.11%402,0690.00%
META221021P001500002022-08-11 2:09PM EDT150.003.893.853.95-1.81-31.75%2273,0190.00%
META221021P001550002022-08-11 2:35PM EDT155.005.004.905.00-2.13-29.87%671,6120.00%
META221021P001600002022-08-11 2:31PM EDT160.006.246.256.35-2.96-32.17%1613,4310.00%
META221021P001650002022-08-11 2:18PM EDT165.007.807.707.80-3.15-28.77%1684,2650.00%
META221021P001700002022-08-11 2:21PM EDT170.009.619.509.60-3.96-29.18%1071,7790.00%
META221021P001750002022-08-11 2:17PM EDT175.0011.6511.6011.70-4.75-28.96%1251,8670.00%
META221021P001800002022-08-11 2:19PM EDT180.0014.1314.0014.10-5.27-27.16%1121,5850.00%
META221021P001850002022-08-11 12:20PM EDT185.0016.3516.7516.85-6.90-29.68%2318480.00%
META221021P001900002022-08-11 1:27PM EDT190.0019.0019.7019.90-7.05-27.06%665070.00%
META221021P001950002022-08-11 10:49AM EDT195.0021.5023.0523.30-4.00-15.69%66580.00%
META221021P002000002022-08-11 12:38PM EDT200.0026.0026.7026.95-5.65-17.85%276930.00%
META221021P002050002022-08-11 10:08AM EDT205.0027.9030.5530.80-6.80-19.60%136100.00%
META221021P002100002022-08-11 9:52AM EDT210.0031.8534.7534.95-7.76-19.59%131,3630.00%
META221021P002150002022-08-11 10:40AM EDT215.0035.7839.0539.30-12.37-25.69%22,1970.00%
META221021P002200002022-08-11 10:40AM EDT220.0040.1343.4543.75-5.93-12.87%155020.00%
META221021P002250002022-08-11 10:06AM EDT225.0044.3548.0048.40-13.20-22.94%184610.00%
META221021P002300002022-08-08 1:49PM EDT230.0058.6652.8053.100.00-506180.00%
META221021P002350002022-08-11 9:44AM EDT235.0053.9057.5057.90-11.14-17.13%13760.00%
META221021P002400002022-08-11 2:12PM EDT240.0063.1062.4062.85-8.38-11.72%2250.00%
META221021P002450002022-08-11 2:20PM EDT245.0067.7567.4067.70-10.25-13.14%140.00%
META221021P002500002022-08-11 9:50AM EDT250.0069.3072.2072.60-13.23-16.03%170.00%
META221021P002550002022-08-10 2:07PM EDT255.0077.0577.2077.55-21.45-21.78%370.00%
META221021P002600002022-08-11 9:50AM EDT260.0079.2082.1082.60-14.30-15.29%350.00%
META221021P002650002022-08-11 9:44AM EDT265.0083.4087.2587.55-19.60-19.03%300.00%
META221021P002700002022-07-27 12:34PM EDT270.00102.2592.3092.600.00--00.00%
META221021P002750002022-08-11 9:44AM EDT275.0093.3597.3097.60-14.85-13.72%110.00%
META221021P002800002022-08-04 10:25AM EDT280.00111.55102.20102.600.00-100.00%
META221021P002850002022-07-28 10:52AM EDT285.00127.72107.25107.550.00--00.00%
META221021P002900002022-07-28 10:52AM EDT290.00132.70112.25112.700.00--00.00%
META221021P003000002022-08-09 11:20AM EDT300.00132.30122.25122.700.00-1100.00%
META221021P003050002022-07-26 11:24AM EDT305.00143.02127.35127.850.00--00.00%
META221021P003100002022-08-03 9:35AM EDT310.00146.50132.15132.650.00--10.00%
META221021P003200002022-07-25 12:12PM EDT320.00153.14142.20142.700.00--00.00%
META221021P003300002022-07-25 12:11PM EDT330.00163.40152.25152.700.00--00.00%
META221021P003400002022-07-25 1:41PM EDT340.00173.97162.40162.750.00--00.00%
META221021P003500002022-07-25 12:09PM EDT350.00183.33172.35172.850.00--00.00%
META221021P003600002022-08-11 10:22AM EDT360.00177.45182.05182.55-15.88-8.21%100.00%
META221021P003700002022-08-11 11:01AM EDT370.00189.20192.25192.55-14.31-7.03%100.00%
META221021P003800002022-07-26 12:59PM EDT380.00218.83202.20203.000.00--00.00%
META221021P004000002022-08-04 10:42AM EDT400.00233.00222.30222.650.00--00.00%
META221021P004100002022-07-25 3:41PM EDT410.00244.36232.25232.550.00--00.00%
META221021P004200002022-07-25 3:11PM EDT420.00254.63242.20242.500.00--00.00%
META221021P004300002022-07-25 3:13PM EDT430.00264.64252.10252.550.00--00.00%
META221021P004400002022-08-02 10:36AM EDT440.00281.73262.15262.550.00-200.00%
META221021P004500002022-08-03 2:55PM EDT450.00281.90272.10272.500.00-130.00%