Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
206,01+1,73 (+0,85%)
No fechamento: 04:00PM EDT
206,16 +0,15 (+0,07%)
Pós-fechamento: 05:56PM 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
META230915C000050002023-02-24 2:46PM EDT5.00164.75200.35201.850.00-2088218.75%
META230915C000100002023-02-02 12:13PM EDT10.00180.00173.85177.000.00-10600.00%
META230915C000150002023-02-02 12:12PM EDT15.00175.35169.00172.200.00-240.00%
META230915C000200002023-03-24 10:13AM EDT20.00186.00185.70187.20+17.00+10.06%121161.72%
META230915C000250002023-01-25 1:03PM EDT25.00117.35145.70146.700.00--70.00%
META230915C000300002023-01-25 12:51PM EDT30.00112.70140.85141.850.00-4270.00%
META230915C000350002022-11-10 12:18PM EDT35.0075.8582.0083.500.00-220.00%
META230915C000400002023-01-30 1:29PM EDT40.00109.50134.25135.000.00-1350.00%
META230915C000450002023-03-13 3:07PM EDT45.00139.50161.35162.800.00-34121.24%
META230915C000500002023-03-20 12:27PM EDT50.00146.00156.60157.850.00-195115.87%
META230915C000550002023-02-03 10:38AM EDT55.00136.47130.20133.400.00-9150.00%
META230915C000600002023-03-23 1:26PM EDT60.00146.80146.65148.200.00-131104.61%
META230915C000650002023-01-31 11:09AM EDT65.0085.85111.15112.000.00-1200.00%
META230915C000700002023-03-20 12:12PM EDT70.00127.00137.00138.500.00-125596.36%
META230915C000750002023-03-24 12:20PM EDT75.00130.95132.30133.70+65.57+100.29%21493.37%
META230915C000800002023-03-08 12:46PM EDT80.00106.20127.65129.000.00-28591.02%
META230915C000850002023-02-09 11:52AM EDT85.00101.5897.0598.100.00-11130.00%
META230915C000900002023-03-21 1:53PM EDT90.00113.15118.00119.400.00-395683.86%
META230915C000950002023-03-24 3:53PM EDT95.00113.90113.30114.65+25.90+29.43%191281.03%
META230915C001000002023-03-24 3:54PM EDT100.00108.98108.80109.70-1.32-1.20%61,45378.20%
META230915C001050002023-03-16 1:55PM EDT105.0098.35103.90105.300.00-294975.79%
META230915C001100002023-03-22 1:30PM EDT110.0098.1099.30100.600.00-122,73673.33%
META230915C001150002023-03-23 11:35AM EDT115.0096.7594.8595.850.00-72,18271.06%
META230915C001200002023-03-24 3:54PM EDT120.0090.6390.3091.35+0.84+0.94%71,45669.06%
META230915C001250002023-03-24 2:42PM EDT125.0085.8285.8086.85+0.07+0.08%11,85067.04%
META230915C001300002023-03-24 11:27AM EDT130.0080.1281.3082.55-2.48-3.00%152,74165.31%
META230915C001350002023-03-24 12:59PM EDT135.0075.9077.0578.00-1.25-1.62%22,30163.44%
META230915C001400002023-03-24 10:11AM EDT140.0072.6372.8573.75-1.37-1.85%11,30462.02%
META230915C001450002023-03-23 3:18PM EDT145.0066.4068.7069.500.00-27,51660.51%
META230915C001500002023-03-24 3:48PM EDT150.0064.7164.7065.35+0.81+1.27%134,01159.19%
META230915C001550002023-03-24 10:13AM EDT155.0060.4560.7061.45+1.39+2.35%25,76658.01%
META230915C001600002023-03-24 2:48PM EDT160.0056.7556.9057.60+1.92+3.50%83,22356.95%
META230915C001650002023-03-24 3:18PM EDT165.0053.0453.1053.85+1.34+2.59%22,40755.79%
META230915C001700002023-03-24 11:24AM EDT170.0048.0449.5050.20-1.36-2.75%21,62454.77%
META230915C001750002023-03-24 12:01PM EDT175.0046.2545.8546.70-0.28-0.60%201,45053.64%
META230915C001800002023-03-24 3:22PM EDT180.0043.0042.7043.15+2.00+4.88%1611,71352.77%
META230915C001850002023-03-24 12:26PM EDT185.0038.2839.4540.15-0.02-0.05%132,14952.12%
META230915C001900002023-03-24 2:02PM EDT190.0036.2036.2536.80+1.00+2.84%281,37150.95%
META230915C001950002023-03-24 3:13PM EDT195.0033.2733.5033.90-1.10-3.20%311,82250.40%
META230915C002000002023-03-24 3:13PM EDT200.0030.9030.8031.10+1.68+5.75%605,71150.02%
META230915C002050002023-03-24 3:40PM EDT205.0028.3528.1528.45+1.70+6.38%861,71949.31%
META230915C002100002023-03-24 3:28PM EDT210.0025.9025.7026.00+1.85+7.69%1962,08648.73%
META230915C002150002023-03-24 3:16PM EDT215.0023.3023.4023.65+0.30+1.30%3782,68248.09%
META230915C002200002023-03-24 2:36PM EDT220.0021.0021.2521.50+1.00+5.00%1405,61347.57%
META230915C002250002023-03-24 12:03PM EDT225.0019.3519.2519.50+0.60+3.20%461,96947.09%
META230915C002300002023-03-24 1:07PM EDT230.0016.7717.4517.70-0.68-3.90%232,43646.74%
META230915C002350002023-03-24 3:29PM EDT235.0015.9015.7516.00+0.90+6.00%171,86746.35%
META230915C002400002023-03-24 3:27PM EDT240.0014.3014.2014.40+0.98+7.36%1271,64445.92%
META230915C002450002023-03-24 3:46PM EDT245.0012.9012.7513.00-0.15-1.15%9767845.65%
META230915C002500002023-03-24 3:56PM EDT250.0011.5011.4511.75+0.60+5.50%1771,63645.46%
META230915C002550002023-03-24 11:13AM EDT255.0010.2110.3010.50-0.27-2.58%152,49545.07%
META230915C002600002023-03-24 3:28PM EDT260.009.379.209.40+0.12+1.30%915,47344.78%
META230915C002650002023-03-24 3:05PM EDT265.008.258.258.45-0.10-1.20%672,84944.62%
META230915C002700002023-03-24 3:57PM EDT270.007.407.407.60-0.05-0.67%12634344.50%
META230915C002750002023-03-24 1:03PM EDT275.006.356.606.80+0.35+5.83%2139444.31%
META230915C002800002023-03-24 3:35PM EDT280.006.005.906.10-0.10-1.64%973944.20%
META230915C002850002023-03-24 11:08AM EDT285.005.405.305.45+0.30+5.88%429244.05%
META230915C002900002023-03-24 3:37PM EDT290.004.854.704.85+0.20+4.30%5830943.87%
META230915C002950002023-03-24 2:48PM EDT295.004.254.204.35+0.15+3.66%6225943.82%
META230915C003000002023-03-24 12:40PM EDT300.003.613.753.90-0.14-3.73%822,88343.77%
META230915C003050002023-03-24 3:08PM EDT305.003.403.353.500.00-64,52143.74%
META230915C003100002023-03-24 11:56AM EDT310.003.103.003.15+0.10+3.33%1129443.76%
META230915C003150002023-03-24 9:35AM EDT315.003.012.712.82+0.31+11.48%420343.71%
META230915C003200002023-03-24 12:34PM EDT320.002.372.442.49-0.04-1.66%839743.54%
META230915C003250002023-03-23 1:39PM EDT325.002.222.192.270.00-232943.70%
META230915C003300002023-03-24 3:28PM EDT330.002.031.972.04+0.29+16.67%293843.71%
META230915C003350002023-03-23 2:17PM EDT335.001.761.771.840.00-214943.76%
META230915C003400002023-03-15 10:36AM EDT340.001.191.591.660.00-19543.81%
META230915C003450002023-03-17 1:31PM EDT345.001.401.431.500.00-163043.87%
META230915C003500002023-03-24 2:44PM EDT350.001.311.301.35-0.02-1.50%241743.90%
META230915C003550002023-03-23 3:16PM EDT355.001.101.161.230.00-25244.02%
META230915C003600002023-03-22 3:00PM EDT360.000.991.051.110.00-118844.07%
META230915C003650002023-03-24 2:44PM EDT365.000.980.941.01+0.01+1.03%426744.18%
META230915C003700002023-03-22 3:05PM EDT370.000.760.860.920.00-22541744.29%
META230915C003750002023-03-24 12:01PM EDT375.000.810.770.83+0.10+14.08%116944.31%
META230915C003800002023-03-23 3:52PM EDT380.000.700.700.750.00-111544.36%
META230915C003850002023-03-23 2:44PM EDT385.000.620.630.690.00-36244.53%
META230915C003900002023-03-24 2:30PM EDT390.000.580.580.62-0.02-3.33%2281044.53%
META230915C003950002023-02-08 4:54PM EDT395.000.520.230.280.00-52840.53%
META230915C004000002023-03-24 12:00PM EDT400.000.520.480.51+0.07+15.56%5520344.65%
META230915C004050002023-03-21 12:34PM EDT405.000.400.430.480.00-214944.92%
META230915C004100002023-03-24 1:26PM EDT410.000.400.400.440.00-6594045.04%
Opções de vendapara15 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230915P000050002023-02-27 10:50AM EDT5.000.020.000.010.00-36,690162.50%
META230915P000100002023-02-16 4:11PM EDT10.000.010.000.010.00-5234131.25%
META230915P000150002023-03-21 1:01PM EDT15.000.010.000.010.00-1548112.50%
META230915P000200002023-03-24 10:12AM EDT20.000.010.000.010.00-3848100.00%
META230915P000250002023-03-21 1:01PM EDT25.000.010.000.010.00-19790.63%
META230915P000300002023-03-24 3:30PM EDT30.000.010.000.010.00-44,93084.38%
META230915P000350002023-03-24 11:25AM EDT35.000.020.010.020.00-190883.59%
META230915P000400002023-03-24 1:00PM EDT40.000.030.030.04-0.01-25.00%444083.59%
META230915P000450002023-03-24 12:30PM EDT45.000.030.030.040.00-145077.34%
META230915P000500002023-03-21 11:34AM EDT50.000.070.030.070.00-5048674.80%
META230915P000550002023-03-20 2:44PM EDT55.000.100.050.090.00-523372.46%
META230915P000600002023-03-22 10:55AM EDT60.000.120.080.120.00-31,82970.51%
META230915P000650002023-03-21 3:20PM EDT65.000.150.120.160.00-52,34068.75%
META230915P000700002023-03-23 11:47AM EDT70.000.180.170.210.00-23,12367.09%
META230915P000750002023-03-20 9:48AM EDT75.000.340.230.280.00-92,40865.53%
META230915P000800002023-03-24 11:03AM EDT80.000.350.310.36+0.04+12.90%12,20064.01%
META230915P000850002023-03-24 2:22PM EDT85.000.440.420.46+0.06+15.79%11,53462.74%
META230915P000900002023-03-24 2:00PM EDT90.000.570.530.59-0.02-3.39%32,48461.33%
META230915P000950002023-03-23 11:08AM EDT95.000.650.690.730.00-101,17060.06%
META230915P001000002023-03-24 3:57PM EDT100.000.890.870.91+0.08+9.88%203,80058.84%
META230915P001050002023-03-24 2:54PM EDT105.001.111.081.12+0.03+2.78%42,18457.62%
META230915P001100002023-03-24 2:54PM EDT110.001.361.331.38+0.13+10.57%1541,97556.49%
META230915P001150002023-03-24 3:36PM EDT115.001.651.621.67-0.06-3.51%52,18655.35%
META230915P001200002023-03-24 3:35PM EDT120.001.981.962.02+0.08+4.21%112,02854.27%
META230915P001250002023-03-24 12:01PM EDT125.002.412.372.42+0.02+0.84%292,04353.27%
META230915P001300002023-03-24 3:35PM EDT130.002.872.822.91+0.01+0.35%44,86252.31%
META230915P001350002023-03-24 1:54PM EDT135.003.553.353.45+0.15+4.41%142,04351.35%
META230915P001400002023-03-24 3:51PM EDT140.004.054.004.10+0.05+1.25%872,39850.57%
META230915P001450002023-03-24 2:53PM EDT145.004.804.704.80-0.04-0.83%202,97049.85%
META230915P001500002023-03-24 3:57PM EDT150.005.635.505.65-0.02-0.35%1813,63449.15%
META230915P001550002023-03-24 3:36PM EDT155.006.506.406.55+0.40+6.56%903,66548.29%
META230915P001600002023-03-24 3:50PM EDT160.007.537.407.60-0.37-4.68%303,60147.57%
META230915P001650002023-03-24 2:01PM EDT165.008.758.558.75-0.28-3.10%481,62546.82%
META230915P001700002023-03-24 1:13PM EDT170.0010.339.8510.00-0.07-0.67%134,20346.03%
META230915P001750002023-03-24 3:29PM EDT175.0011.3011.2511.40-0.70-5.83%1018,67645.30%
META230915P001800002023-03-24 3:29PM EDT180.0012.8512.8013.00-0.32-2.43%1152,80244.72%
META230915P001850002023-03-24 3:29PM EDT185.0014.5514.5014.70-0.95-6.13%1421,45644.06%
META230915P001900002023-03-24 3:44PM EDT190.0016.4916.3516.55-0.51-3.00%911,67443.40%
META230915P001950002023-03-24 3:16PM EDT195.0018.7518.3518.55-0.10-0.53%532,02242.75%
META230915P002000002023-03-24 3:58PM EDT200.0020.7020.5020.80-1.15-5.26%671,31242.28%
META230915P002050002023-03-24 3:22PM EDT205.0022.9022.8023.05-1.10-4.58%11278841.52%
META230915P002100002023-03-24 3:00PM EDT210.0025.6525.3025.55-0.15-0.58%14152340.93%
META230915P002150002023-03-24 3:21PM EDT215.0028.1527.9528.35-0.35-1.23%291,03040.59%
META230915P002200002023-03-24 2:46PM EDT220.0031.0030.8031.15-1.50-4.62%7928339.97%
META230915P002250002023-03-24 3:57PM EDT225.0034.0533.7534.25+0.30+0.89%3430339.60%
META230915P002300002023-03-23 1:50PM EDT230.0037.0036.9037.350.00-1617138.96%
META230915P002350002023-03-24 2:55PM EDT235.0040.7839.9040.85-1.67-3.93%110038.78%
META230915P002400002023-03-22 3:44PM EDT240.0045.4143.4044.450.00-14138.53%
META230915P002450002023-03-23 3:00PM EDT245.0048.1347.0547.75-0.52-1.07%757537.41%
META230915P002500002023-03-22 12:41PM EDT250.0052.8550.7051.900.00-22837.74%
META230915P002550002023-03-20 3:05PM EDT255.0061.9054.5555.450.00-526636.54%
META230915P002600002023-03-14 3:33PM EDT260.0071.0058.4059.450.00-17936.02%
META230915P002650002023-02-15 2:18PM EDT265.0089.2671.3072.450.00-4053.78%
META230915P002700002023-02-21 11:07AM EDT270.0095.5166.3067.250.00-1033.40%
META230915P002750002023-02-10 2:17PM EDT275.0098.9995.1096.400.00-2083.45%
META230915P002800002023-03-24 3:35PM EDT280.0076.2075.5576.90-9.25-10.83%6635.21%
META230915P002850002023-03-20 3:14PM EDT285.0088.4079.9581.900.00-43636.59%
META230915P002900002023-03-20 3:19PM EDT290.0092.9084.5586.250.00-121335.55%
META230915P002950002023-03-21 1:25PM EDT295.0095.1089.2090.950.00-14135.58%
META230915P003000002023-03-22 3:37PM EDT300.0097.4994.1595.450.00-18934.46%
META230915P003050002023-03-17 1:25PM EDT305.00105.8798.80100.200.00-2034.25%
META230915P003100002023-02-07 3:26PM EDT310.00120.13127.75128.750.00-2091.00%
META230915P003150002022-11-11 10:35AM EDT315.00204.54198.05199.950.00-10211.14%
META230915P003200002023-03-23 10:27AM EDT320.00115.09113.35114.70+1.44+1.27%1033.96%
META230915P003250002022-12-12 11:10AM EDT325.00210.37191.65192.600.00-20182.49%
META230915P003300002023-02-28 11:16AM EDT330.00154.87123.30124.550.00-2034.50%
META230915P003350002023-03-02 10:47AM EDT335.00162.52128.30129.550.00-2035.38%
META230915P003400002023-03-17 1:25PM EDT340.00140.59133.35134.550.00-1036.24%
META230915P003450002023-03-17 1:24PM EDT345.00145.55138.25139.600.00-100037.59%
META230915P003500002023-03-14 10:49AM EDT350.00160.45143.20144.550.00-2037.92%
META230915P003550002023-03-17 1:26PM EDT355.00155.83148.25149.600.00-40039.26%
META230915P003600002023-03-17 1:27PM EDT360.00160.92153.35154.550.00-11039.55%
META230915P003650002023-02-06 11:20AM EDT365.00177.23182.00183.050.00-100104.60%
META230915P003700002023-02-27 12:39PM EDT370.00200.14163.30164.550.00-2041.11%
META230915P003750002023-02-06 1:20PM EDT375.00188.27189.55190.450.00-10102.03%
META230915P003800002022-11-03 1:27PM EDT380.00290.60255.25257.900.00-20214.03%
META230915P003850002022-09-14 3:49PM EDT385.00234.46256.40258.600.00-20207.68%
META230915P003900002023-02-15 2:18PM EDT390.00214.03193.70195.050.00-4082.14%
META230915P003950002023-02-15 2:16PM EDT395.00218.85198.75200.050.00-2083.18%
META230915P004000002023-02-24 1:23PM EDT400.00230.55193.30194.550.00-2045.48%
META230915P004050002023-02-13 1:10PM EDT405.00225.10206.75207.700.00-2079.40%
META230915P004100002023-02-13 1:09PM EDT410.00230.20211.75212.750.00-2080.38%