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
135,78 +0,10 (+0,07%)
Pós-fechamento: 05:43PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META221216C000500002022-09-22 9:39AM EDT50.0092.2586.0586.600.00-19120.31%
META221216C000600002022-09-01 9:51AM EDT60.00106.0576.2076.700.00-15103.66%
META221216C000700002022-08-10 11:27AM EDT70.00110.0198.6099.000.00-13370.31%
META221216C000800002022-09-23 11:05AM EDT80.0062.1056.7557.500.00-65681.91%
META221216C000850002022-09-13 3:02PM EDT85.0071.5852.2052.800.00-788678.76%
META221216C000900002022-09-23 11:17AM EDT90.0053.3047.5048.250.00-13074.95%
META221216C000950002022-09-26 3:50PM EDT95.0044.7543.1543.750.00-13672.40%
META221216C001000002022-09-30 3:43PM EDT100.0039.9038.9539.25+0.10+0.25%22450169.63%
META221216C001050002022-09-30 1:33PM EDT105.0036.1534.6035.05-0.85-2.30%2514366.63%
META221216C001100002022-09-30 3:44PM EDT110.0031.5930.6531.05-0.74-2.29%5015064.66%
META221216C001150002022-09-30 3:51PM EDT115.0027.3526.8527.25-2.19-7.41%228762.70%
META221216C001200002022-09-30 3:44PM EDT120.0024.1123.2523.65-3.64-13.12%5632360.75%
META221216C001250002022-09-29 11:33AM EDT125.0021.6820.0020.300.00-332859.18%
META221216C001300002022-09-30 11:40AM EDT130.0017.5217.0017.25-0.38-2.12%2165557.74%
META221216C001350002022-09-30 2:59PM EDT135.0014.7014.2014.50-0.17-1.14%939156.27%
META221216C001400002022-09-30 3:57PM EDT140.0011.9011.8012.00-0.60-4.80%1041,37355.04%
META221216C001450002022-09-30 3:37PM EDT145.0010.029.659.85-0.18-1.76%1261,22853.93%
META221216C001500002022-09-30 3:57PM EDT150.007.907.808.00-0.41-4.93%2166,82552.95%
META221216C001550002022-09-30 3:31PM EDT155.006.776.256.45+0.12+1.80%3302,62752.17%
META221216C001600002022-09-30 3:56PM EDT160.005.055.005.15-0.25-4.72%1544,50451.59%
META221216C001650002022-09-30 3:12PM EDT165.004.003.904.05-0.86-17.70%782,69250.84%
META221216C001700002022-09-30 3:57PM EDT170.003.153.103.20-0.20-5.97%1065,34750.57%
META221216C001750002022-09-30 2:24PM EDT175.002.722.432.56-0.07-2.51%5164,86250.43%
META221216C001800002022-09-30 3:51PM EDT180.002.001.922.00-0.14-6.54%714,79650.26%
META221216C001850002022-09-30 3:23PM EDT185.001.551.501.59-0.16-9.36%354,52150.22%
META221216C001900002022-09-30 3:53PM EDT190.001.211.201.26-0.15-11.03%163,81150.35%
META221216C001950002022-09-30 3:49PM EDT195.001.020.941.01-0.07-6.42%262,36150.46%
META221216C002000002022-09-30 3:50PM EDT200.000.800.780.85-0.08-9.09%2004,53151.12%
META221216C002050002022-09-30 3:52PM EDT205.000.660.600.66-0.05-7.04%501,08150.98%
META221216C002100002022-09-30 3:56PM EDT210.000.530.490.55-0.07-11.67%424,69951.47%
META221216C002150002022-09-30 12:14PM EDT215.000.520.410.46-0.03-5.45%453,18652.00%
META221216C002200002022-09-30 3:47PM EDT220.000.370.340.38-0.06-13.95%861,54852.44%
META221216C002250002022-09-30 3:34PM EDT225.000.330.280.33-0.03-8.33%21,82253.03%
META221216C002300002022-09-30 3:48PM EDT230.000.280.240.28-0.08-22.22%122,76353.61%
META221216C002350002022-09-30 1:34PM EDT235.000.250.200.25-0.05-16.67%1361,17854.30%
META221216C002400002022-09-29 10:49AM EDT240.000.250.170.240.00-173,10155.27%
META221216C002450002022-09-30 10:17AM EDT245.000.210.180.19-0.01-4.55%11,79356.15%
META221216C002500002022-09-29 3:46PM EDT250.000.170.140.19-0.02-10.53%32,28856.93%
META221216C002550002022-09-30 10:17AM EDT255.000.170.110.17-0.05-22.73%171257.23%
META221216C002600002022-09-30 12:19PM EDT260.000.150.100.16+0.02+15.38%101,07358.20%
META221216C002650002022-09-30 2:21PM EDT265.000.130.080.14+0.01+8.33%2089758.50%
META221216C002700002022-09-28 2:21PM EDT270.000.140.100.130.00-2367360.16%
META221216C002750002022-09-30 11:11AM EDT275.000.120.060.120.00-650259.86%
META221216C002800002022-09-27 12:28PM EDT280.000.090.060.110.00-462960.74%
META221216C002850002022-09-30 11:13AM EDT285.000.090.050.110.00-273161.62%
META221216C002900002022-09-30 10:06AM EDT290.000.080.040.10-0.02-20.00%137761.91%
META221216C002950002022-09-26 11:46AM EDT295.000.070.040.090.00-426262.70%
META221216C003000002022-09-29 1:39PM EDT300.000.080.030.090.00-3,0964,95263.28%
META221216C003050002022-09-26 11:46AM EDT305.000.060.040.080.00-1441264.45%
META221216C003100002022-09-29 12:44PM EDT310.000.070.030.080.00-1038465.04%
META221216C003150002022-09-09 2:39PM EDT315.000.170.020.080.00-1534065.43%
META221216C003200002022-09-29 1:09PM EDT320.000.060.020.070.00-135765.82%
META221216C003250002022-09-29 1:41PM EDT325.000.060.020.070.00-8726866.80%
META221216C003300002022-09-21 10:01AM EDT330.000.040.020.060.00-715667.19%
META221216C003350002022-09-22 1:17PM EDT335.000.030.010.060.00-2926067.19%
META221216C003400002022-09-15 9:56AM EDT340.000.060.010.060.00-135968.36%
META221216C003450002022-09-16 1:28PM EDT345.000.040.010.050.00-505268.36%
META221216C003500002022-09-29 11:44AM EDT350.000.050.010.050.00-6036769.14%
META221216C003550002022-09-28 1:38PM EDT355.000.030.010.050.00-816069.92%
META221216C003600002022-09-27 9:51AM EDT360.000.020.010.050.00-123471.09%
META221216C003650002022-09-13 10:00AM EDT365.000.040.010.050.00-418771.88%
META221216C003700002022-09-29 11:35AM EDT370.000.040.010.050.00-913072.66%
META221216C003750002022-09-29 11:46AM EDT375.000.040.010.050.00-327973.44%
META221216C003800002022-09-09 2:39PM EDT380.000.060.000.040.00-2554771.88%
META221216C003850002022-09-09 2:39PM EDT385.000.060.000.040.00-2236972.66%
META221216C003900002022-09-09 2:39PM EDT390.000.060.000.050.00-1461775.00%
META221216C003950002022-09-30 11:41AM EDT395.000.030.010.04+0.01+50.00%14964875.78%
Opções de vendapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META221216P000500002022-09-30 12:08PM EDT50.000.070.060.09-0.01-12.50%1221,75287.89%
META221216P000600002022-09-30 10:33AM EDT60.000.170.170.24-0.01-5.56%5242,46783.01%
META221216P000700002022-09-30 3:16PM EDT70.000.400.370.45-0.01-2.44%2541,31976.66%
META221216P000750002022-09-30 3:56PM EDT75.000.570.530.59+0.01+1.79%65073.63%
META221216P000800002022-09-30 1:51PM EDT80.000.730.760.83-0.05-6.41%2195071.48%
META221216P000850002022-09-30 3:26PM EDT85.001.051.041.110.00-22,73169.02%
META221216P000900002022-09-30 3:53PM EDT90.001.441.431.51-0.03-2.04%266,76267.07%
META221216P000950002022-09-30 2:02PM EDT95.001.791.901.98-0.22-10.95%2495164.87%
META221216P001000002022-09-30 3:48PM EDT100.002.462.522.60-0.11-4.28%1251,47962.99%
META221216P001050002022-09-30 3:13PM EDT105.003.203.253.40-0.40-11.11%4494261.15%
META221216P001100002022-09-30 3:23PM EDT110.004.204.204.35-0.12-2.78%814,42459.44%
META221216P001150002022-09-30 3:46PM EDT115.005.265.355.50-0.26-4.71%411,05557.76%
META221216P001200002022-09-30 3:58PM EDT120.006.856.756.95-0.15-2.14%1113,11756.38%
META221216P001250002022-09-30 3:40PM EDT125.008.458.408.60+0.07+0.84%1131,24154.91%
META221216P001300002022-09-30 3:52PM EDT130.0010.3510.3510.50-0.08-0.77%1463,11653.50%
META221216P001350002022-09-30 3:43PM EDT135.0012.6012.5512.75+0.05+0.40%881,23652.17%
META221216P001400002022-09-30 3:47PM EDT140.0014.7515.1015.25-0.30-1.99%1842,74650.87%
META221216P001450002022-09-30 3:59PM EDT145.0018.0017.8518.15+0.15+0.84%654,47650.21%
META221216P001500002022-09-30 2:25PM EDT150.0020.1521.0021.45-0.79-3.77%624,61549.74%
META221216P001550002022-09-30 3:41PM EDT155.0024.0724.5024.85-0.09-0.37%583,40748.55%
META221216P001600002022-09-30 3:59PM EDT160.0028.5228.1528.75+0.93+3.37%143,22348.52%
META221216P001650002022-09-30 1:47PM EDT165.0031.0532.1032.75-0.80-2.51%34,35147.99%
META221216P001700002022-09-30 3:32PM EDT170.0035.6536.3036.80+0.08+0.22%21,53046.61%
META221216P001750002022-09-30 10:35AM EDT175.0037.6240.7541.30-2.88-7.11%101,35047.00%
META221216P001800002022-09-30 11:46AM EDT180.0044.8245.1545.70+0.88+2.00%121,42445.73%
META221216P001850002022-09-28 11:36AM EDT185.0047.1049.8050.400.00-32,46446.02%
META221216P001900002022-09-30 3:44PM EDT190.0053.9554.5555.15+0.60+1.12%181,67446.14%
META221216P001950002022-09-30 1:57PM EDT195.0057.9359.2559.85-2.07-3.45%269444.68%
META221216P002000002022-09-29 11:55AM EDT200.0062.0964.2064.800.00-4163346.29%
META221216P002050002022-09-29 3:59PM EDT205.0068.6069.1069.650.00-142645.65%
META221216P002100002022-09-29 9:39AM EDT210.0071.4874.1074.500.00-238743.70%
META221216P002150002022-09-29 10:02AM EDT215.0076.3279.0079.55-1.36-1.75%132647.22%
META221216P002200002022-09-27 12:48PM EDT220.0084.9184.0584.700.00-16153.03%
META221216P002250002022-09-28 3:52PM EDT225.0083.0089.0589.500.00-663349.37%
META221216P002300002022-09-30 3:40PM EDT230.0093.7094.0094.50+0.40+0.43%2001,02851.17%
META221216P002350002022-09-16 2:58PM EDT235.0088.8599.0099.550.00-21254.64%
META221216P002400002022-09-14 3:51PM EDT240.0089.09104.05104.500.00-741154.54%
META221216P002450002022-09-27 12:25PM EDT245.00109.74108.95109.650.00-1161.04%
META221216P002500002022-09-29 11:26AM EDT250.00112.00113.95114.700.00-21064.01%
META221216P002550002022-09-21 9:41AM EDT255.00110.30118.95119.700.00-1065.72%
META221216P002600002022-09-19 10:30AM EDT260.00113.14124.05124.500.00-2060.84%
META221216P002650002022-09-02 9:57AM EDT265.00100.95128.95129.600.00-1066.02%
META221216P002700002022-09-21 2:01PM EDT270.00125.10133.95134.650.00-4069.09%
META221216P002750002022-08-30 10:05AM EDT275.00116.10138.65139.150.00-200.00%
META221216P002800002022-09-01 9:44AM EDT280.00113.75144.00144.650.00-2050.00%
META221216P002850002022-07-26 3:31PM EDT285.00126.36117.55118.100.00-600.00%
META221216P002900002022-08-25 1:01PM EDT290.00123.01149.35149.750.00-100.00%
META221216P002950002022-08-10 12:43PM EDT295.00116.00126.75127.050.00-100.00%
META221216P003000002022-09-02 1:40PM EDT300.00138.81163.95164.450.00-1069.24%
META221216P003050002022-06-28 12:06PM EDT305.00140.45143.70145.100.00-100.00%
META221216P003100002022-07-29 10:12AM EDT310.00152.20147.95148.450.00-100.00%
META221216P003150002022-08-31 10:42AM EDT315.00147.37175.85176.450.00-100.00%
META221216P003200002022-09-22 3:14PM EDT320.00175.62183.90184.700.00-1084.23%
META221216P003250002022-09-27 9:35AM EDT325.00186.30188.95189.650.00-1083.89%
META221216P003300002022-07-19 12:39PM EDT330.00154.77154.40154.900.00-200.00%
META221216P003400002022-09-20 12:31PM EDT340.00192.70203.90204.650.00-1087.40%
META221216P003450002022-09-20 12:28PM EDT345.00197.50209.00209.600.00-2086.72%
META221216P003500002022-09-06 10:43AM EDT350.00190.75213.95214.550.00-1085.74%
META221216P003550002022-09-20 10:26AM EDT355.00206.83219.00219.750.00-1075.00%
META221216P003600002022-09-26 11:23AM EDT360.00221.30223.95224.750.00-7072.27%
META221216P003650002022-07-21 1:24PM EDT365.00182.90196.70197.300.00-2000.00%
META221216P003700002022-07-25 12:28PM EDT370.00203.45205.75206.000.00-13900.00%
META221216P003750002022-09-15 10:29AM EDT375.00223.90238.95239.700.00-1068.75%
META221216P003800002022-09-08 9:49AM EDT380.00219.63243.90244.750.00-1069.53%
META221216P003850002022-07-26 3:31PM EDT385.00226.25217.35217.850.00-200.00%
META221216P003900002022-08-30 10:34AM EDT390.00232.60253.20254.000.00-100.00%
META221216P003950002022-09-01 10:23AM EDT395.00230.45259.00259.550.00-4094.73%