Mercado fechará em 4 h 54 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
198,75+0,94 (+0,48%)
A partir de 11:06AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de novembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META231117C000600002023-01-26 1:55PM EDT60.0089.25112.60113.800.00-190.00%
META231117C000650002023-01-27 11:44AM EDT65.0088.92107.90109.150.00-240.00%
META231117C000700002023-02-06 2:32PM EDT70.00120.52117.65118.750.00-2100.00%
META231117C000750002023-01-13 2:35PM EDT75.0067.81102.45103.700.00-2160.00%
META231117C000800002023-03-16 3:34PM EDT80.00125.00122.25123.700.00-25488.15%
META231117C000850002023-01-17 2:07PM EDT85.0058.1394.2095.450.00-240.00%
META231117C000900002023-03-20 10:39AM EDT90.00109.80113.15114.450.00-18282.41%
META231117C000950002023-03-20 10:39AM EDT95.00104.55108.30109.600.00-110278.38%
META231117C001000002023-03-17 9:37AM EDT100.00105.00103.60104.900.00-27375.17%
META231117C001050002023-02-10 1:12PM EDT105.0076.8080.4581.850.00-3140.00%
META231117C001100002023-03-20 11:43AM EDT110.0092.3595.0596.000.00-14771.50%
META231117C001150002023-03-20 10:15AM EDT115.0087.0091.0091.550.00-2,6103,58169.90%
META231117C001200002023-03-17 11:00AM EDT120.0086.9886.7087.200.00-110067.93%
META231117C001250002023-03-17 2:32PM EDT125.0080.1082.3083.100.00-15866.11%
META231117C001300002023-03-21 10:11AM EDT130.0079.5078.4079.05+3.16+4.14%1051864.97%
META231117C001350002023-03-20 3:29PM EDT135.0072.7074.3074.850.00-924463.20%
META231117C001400002023-03-20 10:17AM EDT140.0066.4570.3570.700.00-1292661.59%
META231117C001450002023-03-21 10:05AM EDT145.0067.3266.5067.10+5.17+8.32%217660.62%
META231117C001500002023-03-20 9:46AM EDT150.0060.0462.7563.100.00-360259.15%
META231117C001550002023-03-17 3:53PM EDT155.0056.6059.0059.500.00-6034457.98%
META231117C001600002023-03-21 9:30AM EDT160.0059.2855.4055.95+7.13+13.67%139156.85%
META231117C001650002023-03-20 3:44PM EDT165.0050.5552.0552.400.00-130655.82%
META231117C001700002023-03-20 3:01PM EDT170.0047.3048.8549.250.00-946755.13%
META231117C001750002023-03-17 3:53PM EDT175.0043.6545.5546.000.00-6972854.08%
META231117C001800002023-03-20 10:55AM EDT180.0040.8642.6543.000.00-648753.44%
META231117C001850002023-03-21 9:39AM EDT185.0041.0539.6039.95+2.05+5.26%161,88452.45%
META231117C001900002023-03-20 10:02AM EDT190.0034.2236.9037.300.00-2039351.92%
META231117C001950002023-03-20 3:55PM EDT195.0033.3134.3034.650.00-2148751.29%
META231117C002000002023-03-21 9:34AM EDT200.0033.4531.6532.25+2.90+9.49%295850.64%
META231117C002050002023-03-21 9:40AM EDT205.0030.5029.5029.85+1.40+4.81%429250.22%
META231117C002100002023-03-21 10:05AM EDT210.0027.9927.0527.45+2.57+10.11%161,15149.70%
META231117C002150002023-03-21 9:40AM EDT215.0026.1025.0025.35+2.30+9.66%415549.21%
META231117C002200002023-03-21 10:35AM EDT220.0023.0022.9523.35+0.75+3.37%42,29648.71%
META231117C002250002023-03-21 10:05AM EDT225.0021.8221.3021.70+1.98+9.98%347648.59%
META231117C002300002023-03-21 10:38AM EDT230.0019.7219.6019.95+0.14+0.72%229348.15%
META231117C002350002023-03-20 3:10PM EDT235.0017.5118.0518.300.00-538347.72%
META231117C002400002023-03-21 10:05AM EDT240.0017.1516.4016.85+1.05+6.52%161,60247.46%
META231117C002450002023-03-20 10:09AM EDT245.0013.7015.0515.450.00-164947.12%
META231117C002500002023-03-20 2:35PM EDT250.0013.3013.9014.200.00-1512,73246.89%
META231117C002550002023-03-21 9:38AM EDT255.0013.5812.7512.95+1.23+9.96%13,51046.52%
META231117C002600002023-03-21 10:44AM EDT260.0011.6511.5511.90+0.85+7.87%6366946.35%
META231117C002650002023-03-20 3:10PM EDT265.0010.3310.5510.900.00-1619146.15%
META231117C002700002023-03-17 11:52AM EDT270.0010.259.709.950.00-224045.90%
META231117C002750002023-03-21 10:16AM EDT275.009.058.909.15-0.15-1.63%319245.82%
META231117C002800002023-03-20 11:31AM EDT280.007.808.158.400.00-3423545.71%
META231117C002850002023-03-20 11:22AM EDT285.007.157.257.650.00-3814545.49%
META231117C002900002023-03-20 2:02PM EDT290.006.656.757.000.00-813545.37%
META231117C002950002023-03-20 2:03PM EDT295.006.056.206.450.00-217045.36%
META231117C003000002023-03-21 10:00AM EDT300.006.005.655.90+0.54+9.89%347345.25%
META231117C003100002023-03-17 12:04PM EDT310.004.954.704.90-0.15-2.94%391444.97%
META231117C003200002023-03-17 11:47AM EDT320.004.253.904.100.00-146444.82%
META231117C003300002023-03-16 3:58PM EDT330.004.303.303.500.00-270644.92%
META231117C003400002023-03-20 3:09PM EDT340.002.752.742.960.00-124644.91%
META231117C003500002023-03-16 3:17PM EDT350.002.622.382.470.00-9429744.78%
META231117C003600002023-03-20 10:53AM EDT360.001.972.002.080.00-1518044.74%
META231117C003700002023-03-17 1:28PM EDT370.001.871.711.780.00-2410044.84%
META231117C003800002023-03-17 11:36AM EDT380.001.601.451.530.00-289944.97%
META231117C003900002023-03-20 9:56AM EDT390.001.321.231.30+0.12+10.00%36645.00%
Opções de vendapara17 de novembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META231117P000600002023-03-17 10:27AM EDT60.000.250.220.28-0.02-7.41%217165.77%
META231117P000650002023-03-20 2:25PM EDT65.000.370.300.370.00-10719464.16%
META231117P000700002023-03-13 12:42PM EDT70.000.650.410.480.00-910862.74%
META231117P000750002023-03-17 10:53AM EDT75.000.630.540.610.00-225461.33%
META231117P000800002023-03-17 10:51AM EDT80.000.870.700.770.00-113260.03%
META231117P000850002023-03-13 10:53AM EDT85.001.400.890.960.00-528658.77%
META231117P000900002023-03-20 12:15PM EDT90.001.261.131.160.00-10061357.52%
META231117P000950002023-03-10 3:56PM EDT95.001.891.371.430.00-2849156.29%
META231117P001000002023-03-20 12:46PM EDT100.001.951.651.730.00-265955.07%
META231117P001050002023-03-21 10:06AM EDT105.002.012.012.08-0.14-6.51%234954.02%
META231117P001100002023-03-20 11:36AM EDT110.002.652.442.490.00-144953.06%
META231117P001150002023-03-20 10:33AM EDT115.003.202.872.950.00-9745351.97%
META231117P001200002023-03-21 10:34AM EDT120.003.503.403.50-0.30-7.89%288751.06%
META231117P001250002023-03-21 9:47AM EDT125.004.024.054.10-0.38-8.64%121,81250.22%
META231117P001300002023-03-20 3:10PM EDT130.004.714.754.80-0.44-8.54%161449.48%
META231117P001350002023-03-17 2:25PM EDT135.006.305.505.650.00-1072548.86%
META231117P001400002023-03-21 10:48AM EDT140.006.446.356.55-0.36-5.29%21,05848.11%
META231117P001450002023-03-17 3:53PM EDT145.008.507.307.550.00-455447.38%
META231117P001500002023-03-21 10:08AM EDT150.008.528.458.60-0.63-6.89%2076146.54%
META231117P001550002023-03-17 10:15AM EDT155.0010.019.559.800.00-152345.81%
META231117P001600002023-03-21 9:43AM EDT160.0010.8310.9011.15-1.67-13.36%21,11145.18%
META231117P001650002023-03-21 9:47AM EDT165.0012.2012.4012.65-1.25-9.29%372,01444.61%
META231117P001700002023-03-20 2:38PM EDT170.0015.1013.9014.200.00-41,06043.90%
META231117P001750002023-03-21 9:33AM EDT175.0015.2515.7515.85-2.50-14.08%375343.15%
META231117P001800002023-03-17 1:05PM EDT180.0018.4817.5517.850.00-2242242.79%
META231117P001850002023-03-20 3:47PM EDT185.0020.7519.5519.700.00-199041.94%
META231117P001900002023-03-20 2:31PM EDT190.0023.1521.6021.850.00-1398341.38%
META231117P001950002023-03-17 3:57PM EDT195.0026.5023.9024.200.00-841,10040.91%
META231117P002000002023-03-20 2:26PM EDT200.0026.2026.3026.60-1.55-5.59%51,23440.29%
META231117P002050002023-03-20 2:38PM EDT205.0030.6528.9029.350.00-112840.00%
META231117P002100002023-03-20 10:50AM EDT210.0033.8031.6031.900.00-281,59339.18%
META231117P002150002023-03-20 9:39AM EDT215.0036.8034.4034.700.00-315238.53%
META231117P002200002023-03-17 3:03PM EDT220.0040.1037.3537.700.00-13635437.97%
META231117P002250002023-03-17 1:50PM EDT225.0042.1540.4541.100.00-254337.82%
META231117P002300002023-03-17 2:04PM EDT230.0045.6543.7544.350.00-1549637.23%
META231117P002350002023-03-17 2:52PM EDT235.0050.4546.9547.600.00-2818336.40%
META231117P002400002023-03-17 3:30PM EDT240.0053.1050.7051.050.00-233435.68%
META231117P002450002023-03-17 3:30PM EDT245.0056.8054.3554.950.00-53335.52%
META231117P002500002023-03-17 3:03PM EDT250.0061.2558.1058.800.00-111435.08%
META231117P002550002023-03-17 3:30PM EDT255.0064.5061.9062.400.00-151833.88%
META231117P002600002023-03-17 3:33PM EDT260.0068.6566.0566.400.00-83133.23%
META231117P002650002023-03-17 2:52PM EDT265.0073.9070.0070.700.00-111433.02%
META231117P002700002023-03-17 3:47PM EDT270.0077.0574.0574.950.00-111232.47%
META231117P002750002023-03-17 2:51PM EDT275.0082.2078.2079.150.00-7731.50%
META231117P002800002023-03-03 12:33PM EDT280.0096.8282.4083.900.00-2031.92%
META231117P002850002023-03-03 12:32PM EDT285.00101.3687.0088.400.00-2131.38%
META231117P002900002023-02-02 11:39AM EDT290.00101.13103.45106.900.00--058.97%
META231117P003000002023-03-13 10:56AM EDT300.00119.30100.60102.200.00-1129.15%
META231117P003100002023-03-20 2:21PM EDT310.00113.20110.00111.550.00-6625.78%
META231117P003700002023-02-03 1:35PM EDT370.00175.44182.90186.000.00-20075.54%
META231117P003800002023-02-07 2:45PM EDT380.00192.07197.25199.750.00-2085.12%
META231117P003900002023-03-17 2:16PM EDT390.00192.87189.35191.050.00-200.00%