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
136,10 +0,42 (+0,31%)
Pós-fechamento: 07:19PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230317C000050002022-09-28 11:08AM EDT5.00134.05130.60131.400.00-14248.24%
META230317C000100002022-09-07 2:24PM EDT10.00149.70125.75126.500.00--0200.00%
META230317C000150002022-08-08 10:22AM EDT15.00160.00142.70143.500.00-550.00%
META230317C000200002022-09-07 2:25PM EDT20.00140.00116.10116.700.00--1156.69%
META230317C000250002022-08-03 10:31AM EDT25.00141.80141.20142.000.00-10100.00%
META230317C000300002022-08-23 10:11AM EDT30.00135.48111.70112.150.00-11215.85%
META230317C000350002022-09-13 12:28PM EDT35.00122.00101.50102.100.00-363121.19%
META230317C000450002022-08-08 2:05PM EDT45.00127.35115.10115.850.00-1818319.14%
META230317C000500002022-09-16 1:40PM EDT50.0096.3586.9587.650.00-11898.88%
META230317C000550002022-08-08 10:24AM EDT55.00121.35103.85104.700.00-66253.80%
META230317C000600002022-09-09 10:58AM EDT60.00109.2077.5078.150.00-2388.65%
META230317C000650002022-09-15 9:34AM EDT65.0088.5072.7073.500.00-1283.79%
META230317C000700002022-09-07 11:48AM EDT70.0091.2568.2568.800.00-2580.26%
META230317C000750002022-07-07 3:27PM EDT75.00100.4094.7095.250.00--1239.09%
META230317C000800002022-09-28 10:11AM EDT80.0059.7959.3059.900.00-11574.13%
META230317C000850002022-09-28 1:02PM EDT85.0058.9554.9555.600.00-2871.46%
META230317C000900002022-09-19 9:35AM EDT90.0061.4050.8051.200.00-189968.73%
META230317C000950002022-09-29 10:45AM EDT95.0047.6046.6047.250.00-1225066.61%
META230317C001000002022-09-29 2:04PM EDT100.0043.3042.7043.300.00-20033064.72%
META230317C001050002022-09-27 10:55AM EDT105.0041.2138.9539.500.00-27062.96%
META230317C001100002022-09-28 3:34PM EDT110.0040.3035.4035.850.00-216261.37%
META230317C001150002022-09-30 3:50PM EDT115.0032.5031.8532.35-8.35-20.44%116459.57%
META230317C001200002022-09-30 10:02AM EDT120.0030.1528.8029.15+0.22+0.74%230058.58%
META230317C001250002022-09-30 3:59PM EDT125.0025.8525.7526.05-1.90-6.85%47457.22%
META230317C001300002022-09-29 2:08PM EDT130.0023.6723.0023.200.00-165756.17%
META230317C001350002022-09-30 10:18AM EDT135.0022.3120.3520.60+1.41+6.75%216355.12%
META230317C001400002022-09-30 3:45PM EDT140.0018.4017.8518.15-0.10-0.54%2155153.98%
META230317C001450002022-09-30 2:49PM EDT145.0016.5015.6515.95+0.32+1.98%101,34153.11%
META230317C001500002022-09-30 3:33PM EDT150.0014.2513.7013.95+0.05+0.35%6596752.36%
META230317C001550002022-09-30 3:58PM EDT155.0011.9011.9512.15-0.58-4.65%19839351.69%
META230317C001600002022-09-30 3:58PM EDT160.0010.4510.3010.60-0.35-3.24%1431,84851.04%
META230317C001650002022-09-30 3:12PM EDT165.009.308.959.15-0.10-1.06%481,76650.52%
META230317C001700002022-09-30 3:56PM EDT170.007.827.757.90-0.23-2.86%1,5054,60850.09%
META230317C001750002022-09-30 11:05AM EDT175.007.856.606.85+0.83+11.82%775750.02%
META230317C001800002022-09-30 2:57PM EDT180.005.965.705.90-0.04-0.67%531,17549.66%
META230317C001850002022-09-30 3:52PM EDT185.005.004.855.05-0.15-2.91%3478049.26%
META230317C001900002022-09-30 3:45PM EDT190.004.354.204.35-0.30-6.45%3,7113,34049.04%
META230317C001950002022-09-30 2:03PM EDT195.003.803.603.75-0.30-7.32%681,77148.88%
META230317C002000002022-09-30 3:57PM EDT200.003.153.103.20-0.15-4.55%1506,92348.61%
META230317C002050002022-09-30 3:02PM EDT205.002.852.642.79-0.08-2.73%421,41248.67%
META230317C002100002022-09-30 3:54PM EDT210.002.372.282.38-0.17-6.69%312,84448.45%
META230317C002150002022-09-30 3:29PM EDT215.002.101.982.05-0.09-4.11%1,52446448.38%
META230317C002200002022-09-30 2:30PM EDT220.001.881.711.82-0.04-2.08%144,89248.67%
META230317C002250002022-09-30 9:43AM EDT225.001.711.481.60-0.24-12.31%364148.83%
META230317C002300002022-09-30 9:42AM EDT230.001.491.291.370.00-23,02848.69%
META230317C002350002022-09-30 11:56AM EDT235.001.301.141.24+0.04+3.17%634849.13%
META230317C002400002022-09-30 3:01PM EDT240.001.060.991.05-0.10-8.62%802,39248.90%
META230317C002450002022-09-30 10:19AM EDT245.001.050.880.98+0.05+5.00%21,07549.57%
META230317C002500002022-09-30 3:53PM EDT250.000.800.790.86-0.07-8.05%7347,74549.66%
META230317C002550002022-09-30 11:15AM EDT255.000.830.670.76-0.07-7.78%1051249.81%
META230317C002600002022-09-30 3:53PM EDT260.000.640.590.70-0.06-8.57%1412,17850.27%
META230317C002650002022-09-29 3:30PM EDT265.000.610.530.600.00-234350.12%
META230317C002700002022-09-30 3:55PM EDT270.000.530.470.53-0.02-3.64%11,31850.22%
META230317C002750002022-09-30 3:06PM EDT275.000.480.430.50-0.04-7.69%1,50639550.27%
META230317C002800002022-09-30 3:58PM EDT280.000.420.380.43-0.06-12.50%51,63350.24%
META230317C002850002022-09-27 9:47AM EDT285.000.450.340.400.00-716950.59%
META230317C002900002022-09-30 10:29AM EDT290.000.370.310.36-0.03-7.50%1295350.83%
META230317C002950002022-09-28 12:01PM EDT295.000.370.280.330.00-315151.10%
META230317C003000002022-09-29 2:19PM EDT300.000.310.250.310.00-1,6915,85951.42%
META230317C003050002022-09-29 11:33AM EDT305.000.310.230.280.00-17051.66%
META230317C003100002022-09-29 10:45AM EDT310.000.290.210.260.00-7391851.95%
META230317C003150002022-09-30 2:06PM EDT315.000.240.190.27-0.07-22.58%26052.64%
META230317C003200002022-09-30 3:33PM EDT320.000.240.200.230.00-262,20753.03%
META230317C003300002022-09-30 2:52PM EDT330.000.200.150.20-0.02-9.09%401,20853.22%
META230317C003350002022-09-27 9:35AM EDT335.000.210.140.210.00-234154.00%
META230317C003400002022-09-29 1:21PM EDT340.000.190.130.190.00-31,25354.15%
META230317C003500002022-09-26 10:12AM EDT350.000.190.110.180.00-11,42954.98%
META230317C003600002022-09-29 1:22PM EDT360.000.140.100.160.00-11,59955.66%
META230317C003700002022-09-21 3:23PM EDT370.000.150.080.160.00-166056.45%
META230317C003800002022-09-28 9:56AM EDT380.000.140.080.150.00-167457.42%
META230317C003900002022-08-25 9:30AM EDT390.000.250.080.140.00-173558.40%
META230317C004000002022-09-28 11:13AM EDT400.000.100.060.130.00-12,88258.69%
META230317C004100002022-09-14 10:22AM EDT410.000.130.060.120.00-127059.57%
META230317C004200002022-09-08 10:30AM EDT420.000.170.060.120.00-168060.55%
META230317C004300002022-08-12 3:11PM EDT430.000.290.120.210.00-234265.72%
META230317C004400002022-09-13 11:08AM EDT440.000.110.050.100.00-113461.62%
META230317C004500002022-09-14 10:52AM EDT450.000.100.040.100.00-953062.21%
META230317C004600002022-09-13 12:06PM EDT460.000.100.040.090.00-5254762.70%
META230317C004700002022-08-25 9:39AM EDT470.000.130.030.080.00-5051562.70%
META230317C004800002022-09-30 11:01AM EDT480.000.060.030.08+0.02+50.00%182763.67%
META230317C004900002022-08-23 2:49PM EDT490.000.080.040.060.00-4227364.06%
META230317C005000002022-09-23 11:52AM EDT500.000.060.020.080.00-22,04964.84%
META230317C005100002022-09-23 2:52PM EDT510.000.040.020.070.00-2057265.04%
META230317C005200002022-08-23 3:23PM EDT520.000.070.020.060.00-8750365.23%
META230317C005300002022-09-29 10:28AM EDT530.000.040.010.070.00-560866.02%
META230317C005400002022-08-23 11:00AM EDT540.000.060.020.060.00-448566.80%
META230317C005500002022-08-17 12:47PM EDT550.000.070.030.070.00-6486368.75%
META230317C005600002022-09-06 3:52PM EDT560.000.050.020.060.00-4022868.36%
META230317C005700002022-08-23 11:16AM EDT570.000.060.010.060.00-5067068.36%
META230317C005800002022-09-28 9:36AM EDT580.000.020.000.060.00-143167.97%
META230317C005900002022-09-28 10:13AM EDT590.000.040.000.050.00-279967.97%
META230317C006000002022-09-13 2:13PM EDT600.000.060.000.050.00-122968.36%
META230317C006100002022-09-06 3:13PM EDT610.000.050.000.080.00-2047971.88%
META230317C006200002022-09-06 3:06PM EDT620.000.050.000.050.00-2053569.92%
META230317C006300002022-09-13 3:49PM EDT630.000.030.000.050.00-4045870.31%
META230317C006400002022-09-13 3:28PM EDT640.000.040.000.050.00-453171.09%
META230317C006500002022-09-20 9:48AM EDT650.000.020.000.040.00-52,60970.31%
Opções de vendapara17 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230317P000050002022-09-23 9:30AM EDT5.000.020.000.030.00-110,002168.75%
META230317P000100002022-09-22 12:06PM EDT10.000.020.000.040.00-5056134.38%
META230317P000150002022-09-22 12:20PM EDT15.000.030.000.050.00--16115.63%
META230317P000200002022-09-23 12:39PM EDT20.000.030.020.070.00-10124106.25%
META230317P000250002022-09-22 10:16AM EDT25.000.070.040.100.00-1213698.63%
META230317P000300002022-09-29 9:57AM EDT30.000.090.080.100.00-106990.63%
META230317P000350002022-09-13 10:57AM EDT35.000.110.130.180.00-19987.50%
META230317P000400002022-09-27 3:20PM EDT40.000.230.180.200.00-31933181.35%
META230317P000450002022-09-30 3:49PM EDT45.000.290.280.34-0.01-3.33%111,73779.39%
META230317P000500002022-09-29 10:10AM EDT50.000.420.380.450.00-114775.73%
META230317P000550002022-09-29 12:11PM EDT55.000.550.530.580.00-135572.61%
META230317P000600002022-09-27 3:34PM EDT60.000.810.710.780.00-4479070.00%
META230317P000650002022-09-30 1:41PM EDT65.000.930.961.02-0.04-4.12%7655067.68%
META230317P000700002022-09-30 3:58PM EDT70.001.311.271.34+0.05+3.97%2234765.63%
META230317P000750002022-09-30 3:07PM EDT75.001.641.661.72-0.06-3.53%882163.67%
META230317P000800002022-09-30 3:58PM EDT80.002.192.142.210.00-5523661.96%
META230317P000850002022-09-29 2:32PM EDT85.002.832.722.860.00-6999660.54%
META230317P000900002022-09-30 3:49PM EDT90.003.403.403.55-0.15-4.23%953058.89%
META230317P000950002022-09-30 9:48AM EDT95.004.304.254.40-0.10-2.27%239157.52%
META230317P001000002022-09-30 2:55PM EDT100.005.155.255.400.00-961,19656.24%
META230317P001050002022-09-30 2:27PM EDT105.006.106.356.55-0.35-5.43%397554.88%
META230317P001100002022-09-30 3:51PM EDT110.007.667.657.85-0.14-1.79%1,6721,62153.60%
META230317P001150002022-09-30 3:54PM EDT115.009.179.159.35-0.13-1.40%181,34452.43%
META230317P001200002022-09-30 2:56PM EDT120.0010.6810.8511.05-0.21-1.93%103,72051.32%
META230317P001250002022-09-30 3:56PM EDT125.0012.7912.7513.00+0.37+2.98%211,23350.32%
META230317P001300002022-09-30 3:51PM EDT130.0014.7614.8015.10-0.08-0.54%112,07949.60%
META230317P001350002022-09-30 3:56PM EDT135.0017.1517.1517.35-0.03-0.17%971,17548.37%
META230317P001400002022-09-30 3:46PM EDT140.0019.4719.7019.95-0.38-1.91%272,60447.54%
META230317P001450002022-09-30 2:49PM EDT145.0021.9022.4522.80-0.80-3.52%282,30746.82%
META230317P001500002022-09-30 3:44PM EDT150.0025.3025.4025.800.00-306,19045.95%
META230317P001550002022-09-29 3:54PM EDT155.0028.7028.6529.000.00-31,06545.09%
META230317P001600002022-09-30 3:16PM EDT160.0031.5532.0532.45-0.55-1.71%124,57244.37%
META230317P001650002022-09-30 3:51PM EDT165.0035.5235.6036.20+1.10+3.20%171,91744.03%
META230317P001700002022-09-30 3:51PM EDT170.0039.3239.4040.00-0.05-0.13%151,05143.32%
META230317P001750002022-09-30 2:58PM EDT175.0042.8543.3543.90-0.47-1.08%42,19142.41%
META230317P001800002022-09-29 3:35PM EDT180.0047.4047.5548.000.00-81,23541.66%
META230317P001850002022-09-30 2:46PM EDT185.0050.8051.7052.35+0.17+0.34%121,06241.39%
META230317P001900002022-09-30 10:13AM EDT190.0054.0056.1056.70-1.15-2.09%11,75540.65%
META230317P001950002022-09-29 2:49PM EDT195.0060.6560.5561.150.00-591,40639.83%
META230317P002000002022-09-30 9:44AM EDT200.0064.6065.1565.75-0.70-1.07%22,51739.33%
META230317P002050002022-09-29 2:29PM EDT205.0069.6569.7070.500.00-325739.40%
META230317P002100002022-09-29 2:31PM EDT210.0074.3574.5575.200.00-392,30138.67%
META230317P002150002022-09-30 3:20PM EDT215.0078.7279.3079.85+2.62+3.44%319436.67%
META230317P002200002022-09-30 1:12PM EDT220.0081.8584.1584.75-1.94-2.32%22,14836.82%
META230317P002250002022-09-27 3:58PM EDT225.0090.7089.0589.650.00-2913336.65%
META230317P002300002022-09-30 3:57PM EDT230.0094.2794.0094.60+1.97+2.13%163837.04%
META230317P002350002022-09-28 12:20PM EDT235.0094.7098.9599.550.00-510537.26%
META230317P002400002022-09-30 2:56PM EDT240.00103.41104.00104.70+1.87+1.84%35741.24%
META230317P002450002022-09-27 1:46PM EDT245.00110.41108.90109.500.00-5038.33%
META230317P002500002022-09-28 3:52PM EDT250.00108.45113.95114.550.00-90140.67%
META230317P002550002022-09-26 9:54AM EDT255.00114.20118.85119.500.00-1040.48%
META230317P002600002022-09-21 10:22AM EDT260.00115.80123.85124.500.00-1341.50%
META230317P002650002022-09-23 9:43AM EDT265.00123.50128.95129.750.00-2047.80%
META230317P002700002022-09-26 9:54AM EDT270.00129.25133.90134.700.00-1048.00%
META230317P002750002022-09-16 11:10AM EDT275.00129.15138.90139.700.00-2049.02%
META230317P002800002022-09-29 9:43AM EDT280.00142.15143.95144.600.00-1048.00%
META230317P002850002022-09-16 10:22AM EDT285.00138.00148.95149.700.00-1051.03%
META230317P002900002022-09-19 10:17AM EDT290.00142.85153.95154.650.00-1151.00%
META230317P002950002022-08-10 10:47AM EDT295.00116.95128.05128.500.00-200.00%
META230317P003000002022-09-30 12:53PM EDT300.00161.20163.95164.60+8.60+5.64%1151.76%
META230317P003050002022-09-07 9:54AM EDT305.00146.10168.90169.750.00-1055.71%
META230317P003100002022-09-19 3:20PM EDT310.00162.35173.90174.800.00-5857.50%
META230317P003150002022-09-06 12:28PM EDT315.00155.99178.95179.750.00--057.50%
META230317P003200002022-09-30 3:40PM EDT320.00183.85183.95184.50-0.35-0.19%1,09670152.34%
META230317P003250002022-09-13 2:42PM EDT325.00169.62188.80189.550.00-85054.69%
META230317P003300002022-09-30 3:26PM EDT330.00193.45193.90194.60+1.01+0.52%282356.79%
META230317P003350002022-09-30 3:20PM EDT335.00198.28198.80199.60+0.96+0.49%2057.57%
META230317P003400002022-09-30 3:45PM EDT340.00203.85203.95204.55-0.15-0.07%2,1001,39157.03%
META230317P003500002022-09-13 1:01PM EDT350.00193.91213.85214.550.00-16158.50%
META230317P003600002022-08-24 10:38AM EDT360.00196.96218.85219.350.00-410.00%
META230317P003700002022-09-29 2:00PM EDT370.00233.75233.80234.850.00-1268.07%
META230317P003800002022-09-06 1:17PM EDT380.00221.63243.80244.850.00-30069.53%
META230317P003900002022-09-06 12:36PM EDT390.00230.80253.80254.700.00-150067.92%
META230317P004000002022-08-30 12:44PM EDT400.00242.99262.05262.750.00-200.00%
META230317P004100002022-08-05 2:30PM EDT410.00243.99249.15251.850.00-200.00%
META230317P004200002022-08-18 11:16AM EDT420.00244.88273.25274.050.00-100.00%
META230317P004300002022-08-18 1:59PM EDT430.00254.86283.20284.050.00-200.00%
META230317P004400002022-08-18 1:58PM EDT440.00264.85293.35293.900.00-400.00%
META230317P004500002022-07-22 2:35PM EDT450.00280.68281.65282.400.00-200.00%
META230317P004600002022-07-22 2:37PM EDT460.00290.94291.55292.350.00-5000.00%
META230317P004700002022-07-22 2:45PM EDT470.00301.39301.40302.400.00-200.00%
META230317P004800002022-07-22 2:46PM EDT480.00311.20311.40312.500.00-200.00%
META230317P004900002022-07-19 1:14PM EDT490.00314.94314.25315.050.00-12000.00%
META230317P005000002022-07-26 10:52AM EDT500.00336.54331.25332.200.00-2200.00%
META230317P005100002022-07-26 10:48AM EDT510.00346.36341.60342.400.00-5000.00%
META230317P005200002022-07-26 10:49AM EDT520.00356.28351.45352.450.00-4800.00%
META230317P005300002022-07-19 1:46PM EDT530.00354.02354.30355.050.00-10200.00%
META230317P005400002022-07-26 10:51AM EDT540.00376.34371.10372.450.00-200.00%
META230317P005500002022-07-26 10:54AM EDT550.00386.70381.60382.400.00-800.00%
META230317P005600002022-07-19 11:17AM EDT560.00386.55384.35385.000.00-5400.00%
META230317P005700002022-07-26 10:55AM EDT570.00407.06401.55402.350.00-200.00%
META230317P005800002022-07-19 10:55AM EDT580.00407.40404.35405.000.00-400.00%
META230317P005900002022-07-19 10:34AM EDT590.00418.59414.25415.100.00-5000.00%
META230317P006000002022-07-19 10:35AM EDT600.00428.74424.25425.050.00-5000.00%
META230317P006100002022-07-19 10:35AM EDT610.00438.80434.20435.100.00-5000.00%
META230317P006200002022-06-09 9:07AM EDT620.00303.00443.35445.200.00---0.00%
META230317P006300002022-07-19 10:41AM EDT630.00458.93454.20455.000.00-5200.00%
META230317P006500002022-06-09 9:07AM EDT650.00452.25473.30475.250.00---0.00%