Mercado abrirá em 7 h 19 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
300,21-3,75 (-1,23%)
No fechamento: 04:00PM EDT
300,30 +0,09 (+0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240119C000050002023-09-21 10:33AM EDT5.00288.890.000.000.00-500.00%
META240119C000100002023-08-24 2:55PM EDT10.00279.30288.05290.700.00-6112299.80%
META240119C000150002023-08-30 2:05PM EDT15.00281.05283.80287.450.00-280252.15%
META240119C000200002023-08-21 2:43PM EDT20.00270.75278.95281.700.00-4119191.41%
META240119C000250002023-08-24 11:28AM EDT25.00266.20274.05275.900.00-259221.68%
META240119C000300002023-08-28 12:19PM EDT30.00258.53266.50269.750.00-4780.00%
META240119C000350002023-08-28 12:22PM EDT35.00253.52261.60264.850.00-2330.00%
META240119C000400002023-08-21 11:30AM EDT40.00246.77264.55267.250.00-229274.34%
META240119C000450002023-08-30 11:43AM EDT45.00251.57254.35258.000.00-236176.17%
META240119C000500002023-08-28 9:34AM EDT50.00239.05246.90250.500.00-15462139.65%
META240119C000550002023-08-28 3:46PM EDT55.00236.46242.20245.400.00-2110125.39%
META240119C000600002023-09-26 3:54PM EDT60.00240.000.000.000.00-100.00%
META240119C000650002023-08-24 3:49PM EDT65.00223.50234.10236.450.00-30132100.78%
META240119C000700002023-08-29 10:37AM EDT70.00223.40233.35236.800.00-11,629187.87%
META240119C000750002023-08-17 11:09AM EDT75.00219.30224.90228.450.00-5380138.72%
META240119C000800002023-09-29 10:46AM EDT80.00229.050.000.000.00-100.00%
META240119C000850002023-09-21 3:49PM EDT85.00213.500.000.000.00-100.00%
META240119C000900002023-09-29 9:49AM EDT90.00221.410.000.000.00-2000.00%
META240119C000950002023-09-12 11:12AM EDT95.00208.980.000.000.00-100.00%
META240119C001000002023-09-28 1:23PM EDT100.00207.050.000.000.00-100.00%
META240119C001050002023-08-11 1:06PM EDT105.00199.30193.25197.300.00-954,26669.73%
META240119C001100002023-09-21 11:58AM EDT110.00187.670.000.000.00-1600.00%
META240119C001150002023-09-21 9:57AM EDT115.00181.050.000.000.00-100.00%
META240119C001200002023-09-28 12:56PM EDT120.00186.950.000.000.00-100.00%
META240119C001250002023-09-28 2:04PM EDT125.00179.840.000.000.00-400.00%
META240119C001300002023-09-20 3:23PM EDT130.00172.930.000.000.00-100.00%
META240119C001350002023-09-26 10:16AM EDT135.00164.420.000.000.00-500.00%
META240119C001400002023-09-28 1:23PM EDT140.00167.950.000.000.00-200.00%
META240119C001450002023-09-28 2:36PM EDT145.00159.450.000.000.00-400.00%
META240119C001500002023-09-29 9:30AM EDT150.00160.550.000.000.00-100.00%
META240119C001550002023-09-21 9:48AM EDT155.00143.660.000.000.00-100.00%
META240119C001600002023-09-29 9:30AM EDT160.00150.700.000.000.00-200.00%
META240119C001650002023-09-27 1:09PM EDT165.00138.130.000.000.00-1000.00%
META240119C001700002023-09-29 1:50PM EDT170.00134.430.000.000.00-7500.00%
META240119C001750002023-09-29 3:32PM EDT175.00129.290.000.000.00-200.00%
META240119C001800002023-09-28 10:47AM EDT180.00127.800.000.000.00-100.00%
META240119C001850002023-09-29 11:05AM EDT185.00126.000.000.000.00-200.00%
META240119C001900002023-09-28 2:01PM EDT190.00117.000.000.000.00-300.00%
META240119C001950002023-09-27 3:10PM EDT195.00109.400.000.000.00-200.00%
META240119C002000002023-09-29 3:32PM EDT200.00105.290.000.000.00-11700.00%
META240119C002100002023-09-28 2:02PM EDT210.0097.800.000.000.00-2500.00%
META240119C002200002023-09-28 1:33PM EDT220.0090.300.000.000.00-200.00%
META240119C002300002023-09-29 10:11AM EDT230.0085.600.000.000.00-1000.00%
META240119C002350002023-09-28 10:38AM EDT235.0075.500.000.000.00-200.00%
META240119C002400002023-09-29 12:11PM EDT240.0074.310.000.000.00-500.00%
META240119C002450002023-09-28 1:28PM EDT245.0069.000.000.000.00-400.00%
META240119C002500002023-09-29 1:41PM EDT250.0062.000.000.000.00-5200.00%
META240119C002550002023-09-28 2:25PM EDT255.0059.700.000.000.00-11400.00%
META240119C002600002023-09-29 1:44PM EDT260.0054.450.000.000.00-300.00%
META240119C002650002023-09-28 2:33PM EDT265.0052.250.000.000.00-100.00%
META240119C002700002023-09-29 2:15PM EDT270.0046.500.000.000.00-10800.00%
META240119C002750002023-09-29 2:54PM EDT275.0043.150.000.000.00-9100.00%
META240119C002800002023-09-29 3:55PM EDT280.0039.300.000.000.00-21900.00%
META240119C002850002023-09-29 3:43PM EDT285.0036.400.000.000.00-7200.00%
META240119C002900002023-09-29 3:51PM EDT290.0034.620.000.000.00-4600.00%
META240119C002950002023-09-29 1:49PM EDT295.0030.890.000.000.00-2300.00%
META240119C003000002023-09-29 3:59PM EDT300.0028.000.000.000.00-19000.00%
META240119C003050002023-09-29 3:34PM EDT305.0025.450.000.000.00-6100.78%
META240119C003100002023-09-29 3:57PM EDT310.0023.150.000.000.00-1,58401.56%
META240119C003150002023-09-29 3:56PM EDT315.0020.700.000.000.00-39801.56%
META240119C003200002023-09-29 3:56PM EDT320.0018.600.000.000.00-22803.13%
META240119C003250002023-09-29 3:02PM EDT325.0017.780.000.000.00-12403.13%
META240119C003300002023-09-29 3:56PM EDT330.0015.000.000.000.00-12803.13%
META240119C003350002023-09-29 1:50PM EDT335.0013.650.000.000.00-7603.13%
META240119C003400002023-09-29 3:21PM EDT340.0012.550.000.000.00-1306.25%
META240119C003450002023-09-29 3:46PM EDT345.0010.900.000.000.00-506.25%
META240119C003500002023-09-29 3:56PM EDT350.009.500.000.000.00-35406.25%
META240119C003550002023-09-29 3:43PM EDT355.008.600.000.000.00-25806.25%
META240119C003600002023-09-29 3:47PM EDT360.007.700.000.000.00-5406.25%
META240119C003650002023-09-29 3:29PM EDT365.006.800.000.000.00-3606.25%
META240119C003700002023-09-29 3:58PM EDT370.006.070.000.000.00-6806.25%
META240119C003750002023-09-29 3:56PM EDT375.005.250.000.000.00-11106.25%
META240119C003800002023-09-29 3:56PM EDT380.004.600.000.000.00-2206.25%
META240119C003850002023-09-29 2:51PM EDT385.004.180.000.000.00-31012.50%
META240119C003900002023-09-29 2:06PM EDT390.003.710.000.000.00-14012.50%
META240119C003950002023-09-29 2:55PM EDT395.003.350.000.000.00-6012.50%
META240119C004000002023-09-29 3:55PM EDT400.002.900.000.000.00-111012.50%
META240119C004050002023-09-29 3:10PM EDT405.002.640.000.000.00-1012.50%
META240119C004100002023-09-29 10:45AM EDT410.002.750.000.000.00-2012.50%
META240119C004150002023-09-27 3:00PM EDT415.002.120.000.000.00-46012.50%
META240119C004200002023-09-29 2:16PM EDT420.001.820.000.000.00-28012.50%
META240119C004250002023-09-29 3:01PM EDT425.001.730.000.000.00-25012.50%
META240119C004300002023-09-29 1:37PM EDT430.001.500.000.000.00-57012.50%
META240119C004350002023-09-29 11:39AM EDT435.001.440.000.000.00-154012.50%
META240119C004400002023-09-27 3:58PM EDT440.001.260.000.000.00-1,855012.50%
META240119C004450002023-09-27 1:46PM EDT445.001.040.000.000.00-12012.50%
META240119C004500002023-09-29 2:25PM EDT450.000.960.000.000.00-46012.50%
META240119C004550002023-09-29 3:05PM EDT455.000.910.000.000.00-16012.50%
META240119C004600002023-09-28 11:10AM EDT460.001.000.000.000.00-1012.50%
META240119C004650002023-09-28 11:07AM EDT465.000.900.000.000.00-3012.50%
META240119C004700002023-09-27 2:50PM EDT470.000.690.000.000.00-6012.50%
META240119C004750002023-09-29 3:06PM EDT475.000.610.000.000.00-30012.50%
META240119C004800002023-09-27 2:50PM EDT480.000.580.000.000.00-12012.50%
META240119C004850002023-09-22 1:35PM EDT485.000.550.000.000.00-1012.50%
META240119C004900002023-09-28 10:47AM EDT490.000.570.000.000.00-3012.50%
META240119C004950002023-09-27 3:50PM EDT495.000.460.000.000.00-4012.50%
META240119C005000002023-09-29 2:52PM EDT500.000.380.000.000.00-1012.50%
META240119C005050002023-09-29 12:19PM EDT505.000.420.000.000.00-1025.00%
META240119C005100002023-09-26 11:20AM EDT510.000.380.000.000.00-1025.00%
META240119C005150002023-09-28 12:31PM EDT515.000.380.000.000.00-1025.00%
META240119C005200002023-09-27 11:18AM EDT520.000.320.000.000.00-2025.00%
META240119C005250002023-09-29 10:03AM EDT525.000.350.000.000.00-80025.00%
META240119C005300002023-09-22 9:57AM EDT530.000.300.000.000.00-10025.00%
META240119C005350002023-09-27 2:08PM EDT535.000.210.000.000.00-6025.00%
META240119C005400002023-09-29 10:37AM EDT540.000.260.000.000.00-15025.00%
META240119C005450002023-09-08 2:57PM EDT545.000.280.000.000.00-100025.00%
META240119C005500002023-09-29 10:09AM EDT550.000.210.000.000.00-500025.00%
META240119C005550002023-09-26 9:30AM EDT555.000.220.000.000.00-8025.00%
META240119C005600002023-09-27 10:34AM EDT560.000.170.000.000.00-1025.00%
META240119C005700002023-09-28 9:51AM EDT570.000.180.000.000.00-6025.00%
META240119C005800002023-09-29 3:51PM EDT580.000.140.000.000.00-101025.00%
META240119C005900002023-09-12 1:48PM EDT590.000.150.000.000.00-4025.00%
META240119C006000002023-09-20 12:17PM EDT600.000.110.000.000.00-2025.00%
META240119C006100002023-08-30 10:32AM EDT610.000.130.050.180.00-5015350.00%
META240119C006200002023-09-27 2:08PM EDT620.000.090.000.000.00-6025.00%
META240119C006300002023-09-26 3:50PM EDT630.000.080.000.000.00-2025.00%
META240119C006400002023-09-07 2:03PM EDT640.000.110.000.000.00-6025.00%
META240119C006500002023-09-29 10:02AM EDT650.000.050.000.000.00-200025.00%
META240119C007000002023-09-29 2:41PM EDT700.000.020.000.000.00-11025.00%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240119P000050002023-08-11 2:30PM EDT5.000.010.000.010.00-204,075225.00%
META240119P000100002023-08-18 10:00AM EDT10.000.030.000.010.00-13,035184.38%
META240119P000150002023-09-22 2:44PM EDT15.000.010.000.000.00-200050.00%
META240119P000200002023-08-10 10:07AM EDT20.000.010.000.010.00-111,897143.75%
META240119P000250002023-09-22 12:12PM EDT25.000.010.000.000.00-50050.00%
META240119P000300002023-09-29 9:35AM EDT30.000.010.000.000.00-1050.00%
META240119P000350002023-08-01 10:09AM EDT35.000.010.000.010.00-11,541115.63%
META240119P000400002023-09-29 11:05AM EDT40.000.010.000.000.00-2050.00%
META240119P000450002023-09-29 1:16PM EDT45.000.010.000.000.00-1050.00%
META240119P000500002023-09-28 9:57AM EDT50.000.010.000.000.00-30050.00%
META240119P000550002023-09-25 11:47AM EDT55.000.010.000.000.00-4050.00%
META240119P000600002023-09-27 1:20PM EDT60.000.010.000.000.00-10050.00%
META240119P000650002023-09-29 11:03AM EDT65.000.010.000.000.00-2050.00%
META240119P000700002023-09-29 3:59PM EDT70.000.010.000.000.00-11050.00%
META240119P000750002023-09-29 10:52AM EDT75.000.010.000.000.00-2050.00%
META240119P000800002023-09-29 3:59PM EDT80.000.010.000.000.00-25050.00%
META240119P000850002023-09-28 1:04PM EDT85.000.030.000.000.00-1050.00%
META240119P000900002023-09-28 3:54PM EDT90.000.040.000.000.00-1050.00%
META240119P000950002023-09-29 3:57PM EDT95.000.060.000.000.00-13050.00%
META240119P001000002023-09-29 9:51AM EDT100.000.050.000.000.00-100050.00%
META240119P001050002023-09-28 2:33PM EDT105.000.090.000.000.00-1050.00%
META240119P001100002023-09-28 12:08PM EDT110.000.100.000.000.00-200025.00%
META240119P001150002023-09-28 2:31PM EDT115.000.130.000.000.00-18025.00%
META240119P001200002023-09-29 3:07PM EDT120.000.140.000.000.00-24025.00%
META240119P001250002023-09-27 3:12PM EDT125.000.170.000.000.00-10025.00%
META240119P001300002023-09-27 1:38PM EDT130.000.200.000.000.00-42025.00%
META240119P001350002023-09-21 9:48AM EDT135.000.230.000.000.00-25025.00%
META240119P001400002023-09-28 3:36PM EDT140.000.260.000.000.00-1025.00%
META240119P001450002023-09-29 2:40PM EDT145.000.310.000.000.00-14025.00%
META240119P001500002023-09-29 10:39AM EDT150.000.310.000.000.00-25025.00%
META240119P001550002023-09-27 2:33PM EDT155.000.450.000.000.00-100025.00%
META240119P001600002023-09-28 1:32PM EDT160.000.460.000.000.00-54025.00%
META240119P001650002023-09-29 2:55PM EDT165.000.520.000.000.00-228025.00%
META240119P001700002023-09-28 12:43PM EDT170.000.560.000.000.00-6025.00%
META240119P001750002023-09-28 1:16PM EDT175.000.670.000.000.00-42025.00%
META240119P001800002023-09-29 3:48PM EDT180.000.800.000.000.00-3025.00%
META240119P001850002023-09-29 3:55PM EDT185.000.930.000.000.00-70012.50%
META240119P001900002023-09-29 11:44AM EDT190.000.960.000.000.00-42012.50%
META240119P001950002023-09-26 3:02PM EDT195.001.450.000.000.00-7012.50%
META240119P002000002023-09-29 3:55PM EDT200.001.470.000.000.00-90012.50%
META240119P002100002023-09-29 3:03PM EDT210.001.870.000.000.00-244012.50%
META240119P002200002023-09-29 3:49PM EDT220.002.690.000.000.00-88012.50%
META240119P002300002023-09-29 3:50PM EDT230.003.590.000.000.00-75012.50%
META240119P002350002023-09-29 3:44PM EDT235.004.300.000.000.00-71012.50%
META240119P002400002023-09-29 3:59PM EDT240.005.050.000.000.00-15006.25%
META240119P002450002023-09-29 3:51PM EDT245.005.650.000.000.00-2306.25%
META240119P002500002023-09-29 3:13PM EDT250.006.450.000.000.00-6006.25%
META240119P002550002023-09-29 3:12PM EDT255.007.450.000.000.00-2906.25%
META240119P002600002023-09-29 3:49PM EDT260.008.720.000.000.00-11206.25%
META240119P002650002023-09-29 3:48PM EDT265.009.970.000.000.00-606.25%
META240119P002700002023-09-29 3:53PM EDT270.0011.200.000.000.00-11503.13%
META240119P002750002023-09-29 3:48PM EDT275.0012.870.000.000.00-2903.13%
META240119P002800002023-09-29 3:58PM EDT280.0014.700.000.000.00-29103.13%
META240119P002850002023-09-29 3:49PM EDT285.0016.400.000.000.00-6101.56%
META240119P002900002023-09-29 3:51PM EDT290.0018.000.000.000.00-20501.56%
META240119P002950002023-09-29 3:09PM EDT295.0020.150.000.000.00-15800.78%
META240119P003000002023-09-29 3:59PM EDT300.0023.100.000.000.00-19400.05%
META240119P003050002023-09-29 3:04PM EDT305.0024.850.000.000.00-11000.00%
META240119P003100002023-09-29 3:43PM EDT310.0028.150.000.000.00-30500.00%
META240119P003150002023-09-29 2:55PM EDT315.0030.500.000.000.00-94200.00%
META240119P003200002023-09-29 2:51PM EDT320.0033.940.000.000.00-6500.00%
META240119P003250002023-09-29 3:36PM EDT325.0037.050.000.000.00-2500.00%
META240119P003300002023-09-29 3:56PM EDT330.0040.770.000.000.00-8500.00%
META240119P003350002023-09-29 3:39PM EDT335.0043.600.000.000.00-2500.00%
META240119P003400002023-09-29 10:36AM EDT340.0042.600.000.000.00-1100.00%
META240119P003450002023-09-29 2:53PM EDT345.0051.050.000.000.00-1200.00%
META240119P003500002023-09-29 3:55PM EDT350.0055.500.000.000.00-500.00%
META240119P003550002023-09-14 12:09PM EDT355.0052.000.000.000.00-2000.00%
META240119P003600002023-09-29 3:56PM EDT360.0064.000.000.000.00-100.00%
META240119P003650002023-09-15 2:47PM EDT365.0067.350.000.000.00-500.00%
META240119P003700002023-09-08 1:51PM EDT370.0072.900.000.000.00-100.00%
META240119P003750002023-09-15 9:50AM EDT375.0071.800.000.000.00-400.00%
META240119P003800002023-09-13 1:38PM EDT380.0075.050.000.000.00-2300.00%
META240119P003850002023-09-13 11:43AM EDT385.0081.100.000.000.00-500.00%
META240119P003900002023-09-27 2:14PM EDT390.00101.290.000.000.00-200.00%
META240119P003950002023-09-05 11:43AM EDT395.0097.100.000.000.00-100.00%
META240119P004000002023-09-29 1:02PM EDT400.0097.940.000.000.00-100.00%
META240119P004050002023-09-29 11:12AM EDT405.0098.300.000.000.00-200.00%
META240119P004100002023-09-05 11:46AM EDT410.00111.900.000.000.00-100.00%
META240119P004150002023-08-15 11:38AM EDT415.00111.56102.25104.600.00-200.00%
META240119P004200002023-09-15 2:42PM EDT420.00119.240.000.000.00-200.00%
META240119P004250002023-08-10 11:09AM EDT425.00115.75125.00128.950.00-1048.25%
META240119P004300002023-09-14 11:12AM EDT430.00119.770.000.000.00-200.00%
META240119P004350002023-08-09 1:15PM EDT435.00127.17135.05136.450.00-2040.97%
META240119P004400002023-09-27 2:11PM EDT440.00151.820.000.000.00-200.00%
META240119P004450002023-07-27 12:49PM EDT445.00128.36158.40160.650.00-1077.58%
META240119P004500002023-07-31 2:37PM EDT450.00130.57153.85155.950.00-1056.59%
META240119P004550002023-09-27 2:09PM EDT455.00167.560.000.000.00-200.00%
META240119P004600002023-08-15 2:24PM EDT460.00157.82147.20149.250.00-11000.00%
META240119P004650002023-08-15 12:57PM EDT465.00161.67152.20154.250.00--00.00%
META240119P004700002023-08-31 12:07PM EDT470.00171.02167.70171.950.00-3049.88%
META240119P004750002023-09-05 11:46AM EDT475.00176.800.000.000.00-100.00%
META240119P004800002023-08-25 1:03PM EDT480.00200.59180.05181.800.00-2050.90%
META240119P004850002023-08-25 1:05PM EDT485.00206.08185.00186.800.00-4051.75%
META240119P004900002023-08-28 11:33AM EDT490.00203.11190.20194.450.00-4055.09%
META240119P004950002023-08-15 11:39AM EDT495.00191.33182.20184.200.00-17000.00%
META240119P005000002023-09-29 1:05PM EDT500.00197.640.000.000.00-100.00%
META240119P005050002023-08-25 1:07PM EDT505.00225.74204.90206.900.00-2055.55%
META240119P005100002023-07-05 10:11AM EDT510.00214.84194.65198.600.00-200.00%
META240119P005150002023-08-15 1:42PM EDT515.00212.57202.10204.250.00-1000.00%
META240119P005200002023-08-15 1:42PM EDT520.00217.52207.10209.300.00-2000.00%
META240119P005300002023-09-27 2:14PM EDT530.00241.160.000.000.00-200.00%
META240119P005350002023-09-26 2:11PM EDT535.00236.750.000.000.00--00.00%
META240119P005400002023-07-07 11:16AM EDT540.00247.87227.50231.100.00-200.00%
META240119P005450002023-09-20 10:20AM EDT545.00239.000.000.000.00--00.00%
META240119P005500002022-11-14 12:15PM EDT550.00436.16425.75428.600.00-10370.32%
META240119P005600002023-07-07 11:15AM EDT560.00267.53247.55251.150.00-200.00%
META240119P005700002023-08-31 12:05PM EDT570.00270.73267.70271.600.00-1063.40%
META240119P005800002023-09-29 11:12AM EDT580.00273.150.000.000.00-200.00%
META240119P005900002023-09-27 2:11PM EDT590.00301.830.000.000.00-400.00%
META240119P006000002023-09-15 2:43PM EDT600.00299.620.000.000.00-400.00%
META240119P006100002023-07-25 9:42AM EDT610.00314.15310.00314.450.00-1072.19%
META240119P006200002023-08-07 11:23AM EDT620.00308.00319.55322.700.00--066.38%
META240119P006300002023-08-11 12:04PM EDT630.00328.43330.40334.250.00--075.22%
META240119P006400002023-09-05 9:41AM EDT640.00341.970.000.000.00-400.00%
META240119P006500002023-09-15 10:27AM EDT650.00344.230.000.000.00-100.00%
META240119P007000002023-07-27 9:33AM EDT700.00376.85412.75416.350.00-250122.62%