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: 06:40PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230915C000050002022-09-15 2:20PM EDT5.00145.30130.65131.900.00-267194.14%
META230915C000100002022-09-23 12:07PM EDT10.00130.21125.90127.200.00-255158.01%
META230915C000150002022-09-06 1:55PM EDT15.00143.69121.15122.350.00--1136.52%
META230915C000200002022-07-20 1:50PM EDT20.00162.20148.30149.900.00-220.00%
META230915C000500002022-09-27 3:31PM EDT50.0088.1288.7089.800.00-1884.41%
META230915C000600002022-09-28 11:37AM EDT60.0083.7679.7581.000.00-22077.30%
META230915C000700002022-07-21 1:11PM EDT70.00117.40102.20103.450.00-27191.47%
META230915C000800002022-08-30 3:54PM EDT80.0083.1963.9064.800.00-23669.66%
META230915C000850002022-09-28 10:54AM EDT85.0061.8559.6060.300.00-11065.96%
META230915C000900002022-09-29 12:20PM EDT90.0057.4055.8056.500.00-340264.14%
META230915C000950002022-09-15 2:20PM EDT95.0065.1452.2052.950.00-276862.76%
META230915C001000002022-09-29 1:57PM EDT100.0049.9048.7049.350.00-31,01161.21%
META230915C001050002022-09-29 1:57PM EDT105.0046.5545.4046.100.00-874160.12%
META230915C001100002022-09-28 2:28PM EDT110.0046.7542.2042.900.00-631158.95%
META230915C001150002022-09-27 3:08PM EDT115.0038.9739.1039.850.00-124057.83%
META230915C001200002022-09-30 3:53PM EDT120.0036.7136.2036.85-2.98-7.51%221856.74%
META230915C001250002022-09-29 2:20PM EDT125.0033.8033.5534.050.00-6016855.89%
META230915C001300002022-09-30 3:22PM EDT130.0031.9030.9531.40-0.10-0.31%2823755.01%
META230915C001350002022-09-30 3:19PM EDT135.0029.0028.5028.95+0.15+0.52%2618754.23%
META230915C001400002022-09-30 3:19PM EDT140.0027.0526.2526.60-0.81-2.91%1915553.52%
META230915C001450002022-09-30 2:32PM EDT145.0025.2024.0024.50+0.60+2.44%919052.81%
META230915C001500002022-09-30 2:59PM EDT150.0022.7022.0022.45+0.40+1.79%2844452.17%
META230915C001550002022-09-30 3:30PM EDT155.0021.0020.1020.55+0.40+1.94%417851.55%
META230915C001600002022-09-30 3:40PM EDT160.0018.9918.4518.85+0.09+0.48%2035251.15%
META230915C001650002022-09-30 2:40PM EDT165.0017.6516.8017.25-0.15-0.84%4686950.63%
META230915C001700002022-09-30 2:46PM EDT170.0016.2015.3515.75+0.30+1.89%7144150.20%
META230915C001750002022-09-30 3:47PM EDT175.0014.4014.0014.400.00-3723950.22%
META230915C001800002022-09-30 1:57PM EDT180.0013.4012.7513.05+0.30+2.29%3347149.67%
META230915C001850002022-09-30 2:41PM EDT185.0012.2511.6012.00+0.05+0.41%2435549.54%
META230915C001900002022-09-30 1:39PM EDT190.0011.2010.5510.95-0.35-3.03%726749.24%
META230915C001950002022-09-30 3:09PM EDT195.0010.009.6010.05-0.02-0.20%733249.10%
META230915C002000002022-09-30 2:47PM EDT200.009.208.809.05+0.05+0.55%5595748.59%
META230915C002050002022-09-30 2:21PM EDT205.008.457.958.25-0.95-10.11%417848.37%
META230915C002100002022-09-30 3:40PM EDT210.007.497.257.55-0.81-9.76%439348.23%
META230915C002150002022-09-30 2:54PM EDT215.006.856.606.90-0.10-1.44%7945348.08%
META230915C002200002022-09-30 2:37PM EDT220.006.406.006.350.00-3794148.06%
META230915C002250002022-09-30 2:25PM EDT225.005.855.455.75-0.10-1.68%2460447.78%
META230915C002300002022-09-30 3:11PM EDT230.005.355.005.35+0.11+2.10%1554847.94%
META230915C002350002022-09-30 2:25PM EDT235.004.904.554.85-0.05-1.01%3597247.70%
META230915C002400002022-09-30 1:52PM EDT240.004.454.154.45-0.15-3.26%2730247.64%
META230915C002450002022-09-30 2:39PM EDT245.004.103.854.10-0.05-1.20%2930147.64%
META230915C002500002022-09-30 2:36PM EDT250.003.753.503.70-0.10-2.60%1986347.38%
META230915C002550002022-09-30 2:55PM EDT255.003.403.203.40-0.20-5.56%3123447.35%
META230915C002600002022-09-30 3:58PM EDT260.003.052.953.15-0.25-7.58%432,84247.41%
META230915C002650002022-09-30 2:36PM EDT265.002.912.742.90+0.19+6.99%3229447.39%
META230915C002700002022-09-30 1:34PM EDT270.002.702.502.72+0.03+1.12%1731247.58%
META230915C002750002022-09-30 1:58PM EDT275.002.432.322.51-0.92-27.46%1511747.58%
META230915C002800002022-09-30 11:30AM EDT280.002.482.162.28+0.21+9.25%812347.42%
META230915C002850002022-09-30 2:00PM EDT285.002.071.942.16-0.63-23.33%78747.69%
META230915C002900002022-09-30 1:18PM EDT290.001.971.802.01+0.02+1.03%3828947.75%
META230915C002950002022-09-30 1:52PM EDT295.001.791.661.88-0.05-2.72%786647.88%
META230915C003000002022-09-30 1:24PM EDT300.001.671.581.74-0.09-5.11%13063647.88%
META230915C003050002022-09-30 11:51AM EDT305.001.611.441.58+0.01+0.62%2318547.71%
META230915C003100002022-09-30 9:46AM EDT310.001.501.331.50+0.12+8.70%16347.95%
META230915C003150002022-09-27 2:33PM EDT315.001.231.261.390.00-11411947.95%
META230915C003200002022-09-30 3:11PM EDT320.001.201.171.30-0.11-8.40%113048.04%
META230915C003250002022-09-28 10:29AM EDT325.001.151.081.270.00-3316248.49%
META230915C003300002022-09-29 11:28AM EDT330.001.171.021.180.00-20027248.50%
META230915C003350002022-09-21 12:52PM EDT335.001.450.951.110.00-53848.61%
META230915C003400002022-09-30 12:25PM EDT340.001.010.891.05+0.01+1.00%99448.76%
META230915C003450002022-09-23 10:35AM EDT345.001.040.810.980.00-101548.78%
META230915C003500002022-09-30 1:37PM EDT350.000.850.780.89+0.02+2.41%10923848.60%
META230915C003550002022-09-26 3:24PM EDT355.000.800.720.870.00-35848.98%
META230915C003600002022-09-20 1:00PM EDT360.001.000.670.790.00-16548.80%
META230915C003650002022-09-02 3:23PM EDT365.001.580.630.780.00-32349.24%
META230915C003700002022-09-20 1:34PM EDT370.000.870.620.720.00-19349.17%
META230915C003750002022-09-15 10:26AM EDT375.001.010.550.690.00-19049.37%
META230915C003800002022-08-22 12:36PM EDT380.001.520.650.790.00-182350.17%
META230915C003850002022-09-14 10:26AM EDT385.000.890.490.610.00-44149.46%
META230915C003900002022-09-14 12:20PM EDT390.000.870.460.590.00-124949.71%
META230915C003950002022-09-26 3:17PM EDT395.000.530.400.550.00-12049.71%
META230915C004000002022-09-27 11:58AM EDT400.000.450.390.520.00-1016649.78%
META230915C004050002022-08-08 10:55AM EDT405.001.480.801.050.00-252854.61%
META230915C004100002022-09-28 11:12AM EDT410.000.470.380.470.00-915750.00%
Opções de vendapara15 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230915P000050002022-09-30 10:23AM EDT5.000.030.030.040.00-21,059127.34%
META230915P000100002022-08-05 3:20PM EDT10.000.170.000.160.00-11108.20%
META230915P000150002022-08-02 2:37PM EDT15.000.100.000.200.00-23393.16%
META230915P000200002022-09-23 3:50PM EDT20.000.180.110.190.00-165485.06%
META230915P000250002022-09-21 12:45PM EDT25.000.190.170.290.00-101079.59%
META230915P000300002022-08-15 9:30AM EDT30.000.270.140.380.00--172.46%
META230915P000350002022-09-30 10:04AM EDT35.000.460.360.42+0.21+84.00%1069.43%
META230915P000400002022-09-26 1:32PM EDT40.000.570.540.680.00-17467.80%
META230915P000450002022-09-23 3:55PM EDT45.000.760.750.880.00-203065.06%
META230915P000500002022-09-30 1:37PM EDT50.001.061.011.14+0.15+16.48%17062.70%
META230915P000600002022-09-30 3:01PM EDT60.001.861.771.97-0.01-0.53%815259.42%
META230915P000700002022-09-30 3:01PM EDT70.002.882.913.05-0.12-4.00%16832956.47%
META230915P000750002022-09-30 2:58PM EDT75.003.643.553.80-0.16-4.21%834855.12%
META230915P000800002022-09-30 3:16PM EDT80.004.384.404.55-0.07-1.57%2413253.83%
META230915P000850002022-09-30 3:16PM EDT85.005.265.305.45-0.09-1.68%5214752.57%
META230915P000900002022-09-30 3:17PM EDT90.006.376.406.65+0.12+1.92%8547351.81%
META230915P000950002022-09-30 3:14PM EDT95.007.537.607.85-0.06-0.79%4666250.78%
META230915P001000002022-09-30 3:22PM EDT100.008.808.909.20-0.25-2.76%10567550.18%
META230915P001050002022-09-30 3:13PM EDT105.0010.2810.4510.70-0.17-1.63%448149.26%
META230915P001100002022-09-30 3:21PM EDT110.0011.9312.0512.35-0.12-1.00%11551048.37%
META230915P001150002022-09-30 3:51PM EDT115.0013.7513.8514.15-0.12-0.87%14950847.50%
META230915P001200002022-09-30 3:23PM EDT120.0015.6215.8016.10-0.16-1.01%641,14946.66%
META230915P001250002022-09-30 3:11PM EDT125.0017.6217.8518.20-0.12-0.68%7569645.82%
META230915P001300002022-09-30 3:11PM EDT130.0019.8020.1020.50-0.46-2.27%7440945.08%
META230915P001350002022-09-30 3:29PM EDT135.0022.5022.5523.00+0.27+1.21%2183644.44%
META230915P001400002022-09-30 2:52PM EDT140.0024.7125.2025.50-0.44-1.75%411,37743.51%
META230915P001450002022-09-30 1:17PM EDT145.0026.8527.8528.35-1.21-4.31%212,21942.96%
META230915P001500002022-09-30 3:40PM EDT150.0030.6030.8531.15-0.25-0.81%11970242.03%
META230915P001550002022-09-30 9:44AM EDT155.0033.6333.9034.35+0.51+1.54%9031141.58%
META230915P001600002022-09-30 2:51PM EDT160.0036.5537.1537.50+0.10+0.27%15041940.76%
META230915P001650002022-09-30 3:03PM EDT165.0039.6740.4540.95+0.17+0.43%1828240.24%
META230915P001700002022-09-30 3:04PM EDT170.0043.2644.0044.50+0.16+0.37%13244839.66%
META230915P001750002022-09-30 3:26PM EDT175.0047.2547.6548.20+0.45+0.96%12182139.12%
META230915P001800002022-09-30 3:59PM EDT180.0051.7551.4051.95-0.35-0.67%9748138.43%
META230915P001850002022-09-30 3:58PM EDT185.0055.6055.3055.85+0.41+0.74%1628237.79%
META230915P001900002022-09-30 10:09AM EDT190.0057.7559.1060.25+2.60+4.71%326238.10%
META230915P001950002022-09-30 10:09AM EDT195.0061.7763.2564.05+13.22+27.23%14936.68%
META230915P002000002022-09-28 3:13PM EDT200.0063.2467.6068.500.00-832236.68%
META230915P002050002022-09-08 3:28PM EDT205.0053.4371.8572.650.00-13435.58%
META230915P002100002022-09-30 12:30PM EDT210.0074.0576.4077.10+1.04+1.42%2610935.11%
META230915P002150002022-09-30 10:37AM EDT215.0077.5780.9081.55+0.02+0.03%18912234.36%
META230915P002200002022-09-30 3:19PM EDT220.0084.9585.4086.20+0.36+0.43%15658034.12%
META230915P002250002022-09-30 1:04PM EDT225.0088.0190.1091.10-1.21-1.36%630634.80%
META230915P002300002022-09-30 3:51PM EDT230.0094.7894.7595.55+1.17+1.25%32640233.15%
META230915P002350002022-09-30 2:51PM EDT235.0098.8099.35100.60+0.20+0.20%636834.44%
META230915P002400002022-09-30 3:07PM EDT240.00103.46104.35105.10+0.18+0.17%67893532.26%
META230915P002450002022-09-20 3:25PM EDT245.0098.90108.95110.300.00-114434.55%
META230915P002500002022-09-30 3:23PM EDT250.00113.55113.85115.10+0.76+0.67%514834.05%
META230915P002550002022-09-28 10:16AM EDT255.00118.50118.95120.100.00-318834.89%
META230915P002600002022-09-28 2:52PM EDT260.00119.13123.85125.050.00-216335.33%
META230915P002650002022-09-28 10:21AM EDT265.00127.51128.80129.95-0.99-0.77%1035.28%
META230915P002700002022-09-23 9:33AM EDT270.00128.35133.70135.000.00-1036.50%
META230915P002750002022-09-30 3:28PM EDT275.00138.50138.80140.00-1.30-0.93%1037.26%
META230915P002800002022-09-16 1:08PM EDT280.00134.32143.75145.000.00-25038.01%
META230915P002850002022-09-27 1:27PM EDT285.00150.20148.65149.900.00-1037.79%
META230915P002900002022-09-20 10:53AM EDT290.00142.01153.65155.000.00-2039.45%
META230915P002950002022-09-16 1:09PM EDT295.00149.49158.65159.850.00-28038.67%
META230915P003000002022-09-16 10:55AM EDT300.00153.57163.80164.950.00-1040.36%
META230915P003050002022-09-12 9:37AM EDT305.00136.70168.75169.950.00-2041.02%
META230915P003100002022-09-15 9:37AM EDT310.00157.83173.65174.800.00-1040.06%
META230915P003150002022-09-01 12:43PM EDT315.00154.08178.60180.000.00-2042.80%
META230915P003200002022-09-22 11:35AM EDT320.00178.40183.60184.900.00-1042.41%
META230915P003250002022-09-21 11:21AM EDT325.00180.20188.70190.050.00-2044.51%
META230915P003300002022-09-29 10:36AM EDT330.00194.04193.55195.050.00-2045.12%
META230915P003350002022-09-29 10:45AM EDT335.00198.57198.65200.050.00-2045.72%
META230915P003400002022-09-29 10:47AM EDT340.00203.45203.55205.050.00-86046.30%
META230915P003450002022-09-26 11:44AM EDT345.00206.45208.70209.900.00-2045.35%
META230915P003500002022-09-29 10:40AM EDT350.00214.09213.60214.950.00-10046.44%
META230915P003550002022-09-14 3:50PM EDT355.00204.34218.55220.100.00-30048.47%
META230915P003600002022-09-20 1:01PM EDT360.00212.54223.50225.050.00-2048.56%
META230915P003650002022-09-15 10:07AM EDT365.00211.48228.50230.050.00-2049.10%
META230915P003700002022-09-15 12:20PM EDT370.00220.16233.40235.100.00-2050.10%
META230915P003750002022-09-15 12:19PM EDT375.00225.06238.60240.100.00-4050.64%
META230915P003800002022-09-15 12:23PM EDT380.00230.20243.55245.100.00-46051.15%
META230915P003850002022-09-14 3:49PM EDT385.00234.46248.55250.150.00-2052.12%
META230915P003900002022-08-24 3:31PM EDT390.00226.24249.10250.150.00-3400.00%
META230915P003950002022-09-14 11:30AM EDT395.00244.43258.45260.150.00-1053.13%
META230915P004000002022-09-08 10:59AM EDT400.00238.42263.65265.050.00-2052.64%
META230915P004050002022-08-24 11:43AM EDT405.00240.99264.65265.650.00-800.00%
META230915P004100002022-08-24 3:27PM EDT410.00246.28269.10270.100.00-8800.00%