Mercado abrirá em 4 h 2 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
205,35+4,67 (+2,33%)
No fechamento: 04:00PM EDT
205,45 +0,10 (+0,05%)
Pré-Abertura: 04:57AM 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
META240119C000050002023-03-13 3:53PM EDT5.00176.560.000.000.00-2300.00%
META240119C000100002023-03-21 9:56AM EDT10.00191.400.000.000.00-100.00%
META240119C000150002022-09-22 12:42PM EDT15.00129.19115.70117.000.00-42840.00%
META240119C000200002023-03-13 12:50PM EDT20.00162.300.000.000.00-100.00%
META240119C000250002022-11-09 11:07AM EDT25.0081.3392.2094.300.00-1330.00%
META240119C000300002022-12-30 10:36AM EDT30.0090.77122.25124.400.00-1660.00%
META240119C000350002023-02-08 4:56PM EDT35.00150.00145.30147.000.00-180.00%
META240119C000400002023-01-09 1:08PM EDT40.0094.07147.20148.550.00-570.00%
META240119C000450002023-03-02 10:44AM EDT45.00130.000.000.000.00-100.00%
META240119C000500002023-03-29 11:33AM EDT50.00156.020.000.000.00-600.00%
META240119C000550002023-02-15 12:15PM EDT55.00124.57145.15146.400.00-11060.00%
META240119C000600002023-03-06 10:51AM EDT60.00129.600.000.000.00-100.00%
META240119C000650002023-02-10 4:15PM EDT65.00112.63117.25118.900.00-1240.00%
META240119C000700002023-03-23 2:23PM EDT70.00138.150.000.000.00-500.00%
META240119C000750002023-03-29 10:19AM EDT75.00131.600.000.000.00-100.00%
META240119C000800002023-03-28 12:01PM EDT80.00124.500.000.000.00-500.00%
META240119C000850002023-03-27 11:57AM EDT85.00121.340.000.000.00-100.00%
META240119C000900002023-03-27 12:08PM EDT90.00116.380.000.000.00-1400.00%
META240119C000950002023-03-23 11:18AM EDT95.00117.080.000.000.00-200.00%
META240119C001000002023-03-29 12:29PM EDT100.00110.550.000.000.00-600.00%
META240119C001050002023-03-29 11:17AM EDT105.00104.500.000.000.00-100.00%
META240119C001100002023-03-24 12:34PM EDT110.00101.100.000.000.00-100.00%
META240119C001150002023-03-27 12:08PM EDT115.0094.430.000.000.00-1500.00%
META240119C001200002023-03-29 3:14PM EDT120.0093.600.000.000.00-400.00%
META240119C001250002023-03-29 9:47AM EDT125.0087.520.000.000.00-100.00%
META240119C001300002023-03-28 2:34PM EDT130.0080.000.000.000.00-200.00%
META240119C001350002023-03-28 12:32PM EDT135.0075.570.000.000.00-100.00%
META240119C001400002023-03-29 9:47AM EDT140.0075.420.000.000.00-100.00%
META240119C001450002023-03-29 1:49PM EDT145.0072.950.000.000.00-100.00%
META240119C001500002023-03-29 2:54PM EDT150.0069.650.000.000.00-400.00%
META240119C001550002023-03-29 3:33PM EDT155.0066.100.000.000.00-300.00%
META240119C001600002023-03-29 2:22PM EDT160.0061.700.000.000.00-3100.00%
META240119C001650002023-03-29 12:20PM EDT165.0058.300.000.000.00-200.00%
META240119C001700002023-03-29 1:35PM EDT170.0055.050.000.000.00-400.00%
META240119C001750002023-03-28 10:08AM EDT175.0047.950.000.000.00-300.00%
META240119C001800002023-03-29 3:46PM EDT180.0049.300.000.000.00-1000.00%
META240119C001850002023-03-29 3:17PM EDT185.0046.000.000.000.00-1300.00%
META240119C001900002023-03-29 1:51PM EDT190.0043.070.000.000.00-300.00%
META240119C001950002023-03-29 1:51PM EDT195.0040.300.000.000.00-300.00%
META240119C002000002023-03-29 3:33PM EDT200.0037.820.000.000.00-3,67700.00%
META240119C002100002023-03-29 3:53PM EDT210.0033.100.000.000.00-3,70200.78%
META240119C002200002023-03-29 3:52PM EDT220.0028.650.000.000.00-8101.56%
META240119C002300002023-03-29 3:58PM EDT230.0024.300.000.000.00-86503.13%
META240119C002350002023-03-29 3:48PM EDT235.0022.900.000.000.00-503.13%
META240119C002400002023-03-29 2:32PM EDT240.0020.750.000.000.00-8203.13%
META240119C002450002023-03-29 3:41PM EDT245.0019.410.000.000.00-203.13%
META240119C002500002023-03-29 3:45PM EDT250.0018.000.000.000.00-6,82506.25%
META240119C002550002023-03-29 3:04PM EDT255.0016.490.000.000.00-1,10606.25%
META240119C002600002023-03-29 3:41PM EDT260.0015.250.000.000.00-6,60906.25%
META240119C002650002023-03-28 2:29PM EDT265.0012.550.000.000.00-8106.25%
META240119C002700002023-03-29 12:49PM EDT270.0012.840.000.000.00-306.25%
META240119C002750002023-03-29 11:17AM EDT275.0011.200.000.000.00-306.25%
META240119C002800002023-03-29 3:55PM EDT280.0011.000.000.000.00-1506.25%
META240119C002850002023-03-29 3:23PM EDT285.0010.100.000.000.00-206.25%
META240119C002900002023-03-29 3:23PM EDT290.009.300.000.000.00-7006.25%
META240119C002950002023-03-28 2:32PM EDT295.007.650.000.000.00-3406.25%
META240119C003000002023-03-29 3:47PM EDT300.007.950.000.000.00-3606.25%
META240119C003050002023-03-29 3:40PM EDT305.007.250.000.000.00-606.25%
META240119C003100002023-03-29 3:39PM EDT310.006.650.000.000.00-66012.50%
META240119C003150002023-03-29 3:37PM EDT315.006.150.000.000.00-56012.50%
META240119C003200002023-03-29 3:23PM EDT320.005.650.000.000.00-66012.50%
META240119C003250002023-03-29 2:20PM EDT325.005.120.000.000.00-2012.50%
META240119C003300002023-03-29 3:38PM EDT330.004.800.000.000.00-7012.50%
META240119C003350002023-03-29 9:39AM EDT335.004.250.000.000.00-2012.50%
META240119C003400002023-03-29 1:23PM EDT340.004.130.000.000.00-3012.50%
META240119C003450002023-03-28 9:41AM EDT345.003.450.000.000.00-12012.50%
META240119C003500002023-03-29 3:36PM EDT350.003.500.000.000.00-37012.50%
META240119C003550002023-03-28 3:13PM EDT355.002.990.000.000.00-1012.50%
META240119C003600002023-03-29 1:55PM EDT360.002.920.000.000.00-1012.50%
META240119C003650002023-03-27 1:31PM EDT365.002.770.000.000.00-1012.50%
META240119C003700002023-03-28 1:25PM EDT370.002.350.000.000.00-37012.50%
META240119C003750002023-03-29 12:16PM EDT375.002.300.000.000.00-11012.50%
META240119C003800002023-03-29 2:10PM EDT380.002.160.000.000.00-8012.50%
META240119C003850002023-03-27 10:30AM EDT385.002.170.000.000.00-25012.50%
META240119C003900002023-03-29 12:48PM EDT390.001.890.000.000.00-2012.50%
META240119C003950002023-03-24 2:52PM EDT395.002.100.000.000.00-3012.50%
META240119C004000002023-03-29 3:51PM EDT400.001.650.000.000.00-2012.50%
META240119C004050002023-03-29 9:35AM EDT405.001.480.000.000.00-1012.50%
META240119C004100002023-03-27 10:30AM EDT410.001.510.000.000.00-25012.50%
META240119C004150002023-03-27 10:30AM EDT415.001.400.000.000.00-25012.50%
META240119C004200002023-03-29 2:14PM EDT420.001.220.000.000.00-11012.50%
META240119C004250002023-03-27 10:47AM EDT425.001.220.000.000.00-1012.50%
META240119C004300002023-03-23 11:50AM EDT430.001.320.000.000.00-2012.50%
META240119C004350002023-03-29 12:32PM EDT435.000.970.000.000.00-50012.50%
META240119C004400002023-03-27 11:00AM EDT440.001.000.000.000.00-76012.50%
META240119C004450002023-03-27 12:16PM EDT445.000.860.000.000.00-2012.50%
META240119C004500002023-03-28 11:11AM EDT450.000.770.000.000.00-4012.50%
META240119C004600002023-03-22 1:52PM EDT460.000.820.000.000.00-2012.50%
META240119C004700002023-03-27 9:37AM EDT470.000.670.000.000.00-1012.50%
META240119C004800002023-03-24 9:35AM EDT480.000.720.000.000.00-3012.50%
META240119C004900002023-03-29 3:56PM EDT490.000.490.000.000.00-1025.00%
META240119C005000002023-03-29 3:44PM EDT500.000.410.000.000.00-34025.00%
META240119C005100002023-03-28 10:18AM EDT510.000.390.000.000.00-3025.00%
META240119C005200002023-03-24 11:12AM EDT520.000.400.000.000.00-1025.00%
META240119C005300002023-03-22 11:45AM EDT530.000.370.000.000.00-22025.00%
META240119C005400002023-03-20 9:30AM EDT540.000.380.000.000.00-5025.00%
META240119C005500002023-03-24 3:40PM EDT550.000.300.000.000.00-1025.00%
META240119C005600002023-03-23 10:17AM EDT560.000.260.000.000.00-1025.00%
META240119C005700002023-03-28 12:40PM EDT570.000.150.000.000.00-72025.00%
META240119C005800002023-03-14 11:18AM EDT580.000.140.000.000.00-18025.00%
META240119C005900002023-03-27 10:53AM EDT590.000.150.000.000.00-5025.00%
META240119C006000002023-03-29 12:15PM EDT600.000.150.000.000.00-6025.00%
META240119C006500002023-03-28 1:03PM EDT650.000.080.000.000.00-3025.00%
META240119C007000002023-03-29 12:45PM EDT700.000.060.000.000.00-4025.00%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240119P000050002023-03-21 1:01PM EDT5.000.010.000.000.00-1050.00%
META240119P000100002023-03-29 1:24PM EDT10.000.020.000.000.00-21050.00%
META240119P000150002023-03-29 1:44PM EDT15.000.010.000.000.00-20050.00%
META240119P000200002023-03-29 2:12PM EDT20.000.010.000.000.00-30050.00%
META240119P000250002023-03-29 3:51PM EDT25.000.020.000.000.00-3050.00%
META240119P000300002023-03-29 3:51PM EDT30.000.020.000.000.00-4050.00%
META240119P000350002023-03-29 11:48AM EDT35.000.040.000.000.00-60050.00%
META240119P000400002023-03-29 3:50PM EDT40.000.050.000.000.00-32025.00%
META240119P000450002023-03-24 9:30AM EDT45.000.140.000.000.00-1025.00%
META240119P000500002023-03-29 10:21AM EDT50.000.180.000.000.00-2025.00%
META240119P000550002023-03-29 1:57PM EDT55.000.210.000.000.00-8025.00%
META240119P000600002023-03-29 1:55PM EDT60.000.300.000.000.00-10025.00%
META240119P000650002023-03-29 3:21PM EDT65.000.410.000.000.00-7025.00%
META240119P000700002023-03-29 1:54PM EDT70.000.530.000.000.00-2025.00%
META240119P000750002023-03-29 1:51PM EDT75.000.640.000.000.00-21025.00%
META240119P000800002023-03-29 3:14PM EDT80.000.850.000.000.00-8025.00%
META240119P000850002023-03-29 1:29PM EDT85.001.020.000.000.00-37025.00%
META240119P000900002023-03-29 1:46PM EDT90.001.270.000.000.00-7025.00%
META240119P000950002023-03-29 12:01PM EDT95.001.530.000.000.00-1012.50%
META240119P001000002023-03-29 3:56PM EDT100.001.840.000.000.00-41012.50%
META240119P001050002023-03-29 9:43AM EDT105.002.300.000.000.00-1012.50%
META240119P001100002023-03-28 1:41PM EDT110.003.050.000.000.00-6012.50%
META240119P001150002023-03-29 3:40PM EDT115.003.100.000.000.00-72012.50%
META240119P001200002023-03-29 3:58PM EDT120.003.650.000.000.00-25012.50%
META240119P001250002023-03-29 3:51PM EDT125.004.250.000.000.00-1012.50%
META240119P001300002023-03-29 3:12PM EDT130.005.000.000.000.00-75012.50%
META240119P001350002023-03-29 11:32AM EDT135.005.850.000.000.00-3012.50%
META240119P001400002023-03-29 3:12PM EDT140.006.550.000.000.00-906.25%
META240119P001450002023-03-27 11:14AM EDT145.008.200.000.000.00-606.25%
META240119P001500002023-03-29 3:22PM EDT150.008.500.000.000.00-14106.25%
META240119P001550002023-03-29 2:41PM EDT155.009.750.000.000.00-1806.25%
META240119P001600002023-03-29 12:55PM EDT160.0011.040.000.000.00-806.25%
META240119P001650002023-03-29 3:53PM EDT165.0012.350.000.000.00-1806.25%
META240119P001700002023-03-29 1:26PM EDT170.0013.900.000.000.00-5603.13%
META240119P001750002023-03-29 3:04PM EDT175.0015.390.000.000.00-1,15603.13%
META240119P001800002023-03-29 2:59PM EDT180.0017.100.000.000.00-17103.13%
META240119P001850002023-03-29 2:27PM EDT185.0019.120.000.000.00-7103.13%
META240119P001900002023-03-29 1:55PM EDT190.0021.150.000.000.00-2901.56%
META240119P001950002023-03-29 3:38PM EDT195.0023.000.000.000.00-6101.56%
META240119P002000002023-03-29 3:38PM EDT200.0025.250.000.000.00-5900.78%
META240119P002100002023-03-29 1:57PM EDT210.0030.300.000.000.00-7600.00%
META240119P002200002023-03-29 2:02PM EDT220.0035.850.000.000.00-3200.00%
META240119P002300002023-03-29 3:30PM EDT230.0041.550.000.000.00-11200.00%
META240119P002350002023-03-29 1:27PM EDT235.0044.850.000.000.00-5500.00%
META240119P002400002023-03-29 12:29PM EDT240.0048.250.000.000.00-4000.00%
META240119P002450002023-03-29 12:28PM EDT245.0051.700.000.000.00-2600.00%
META240119P002500002023-03-29 12:30PM EDT250.0055.350.000.000.00-4000.00%
META240119P002550002023-03-28 10:54AM EDT255.0063.560.000.000.00-800.00%
META240119P002600002023-03-29 12:55PM EDT260.0062.830.000.000.00-200.00%
META240119P002650002023-03-29 12:51PM EDT265.0066.860.000.000.00-3400.00%
META240119P002700002023-03-29 12:49PM EDT270.0070.870.000.000.00-6800.00%
META240119P002750002023-03-29 12:58PM EDT275.0075.020.000.000.00-10900.00%
META240119P002800002023-03-29 12:25PM EDT280.0078.870.000.000.00-14200.00%
META240119P002850002023-03-29 1:55PM EDT285.0083.200.000.000.00-15100.00%
META240119P002900002023-03-29 1:56PM EDT290.0087.380.000.000.00-3200.00%
META240119P002950002023-03-29 12:23PM EDT295.0092.110.000.000.00-400.00%
META240119P003000002023-03-29 3:58PM EDT300.0096.250.000.000.00-3100.00%
META240119P003050002023-03-09 4:53PM EDT305.00122.700.000.000.00-24100.00%
META240119P003100002023-03-28 2:25PM EDT310.00111.370.000.000.00-200.00%
META240119P003150002023-03-28 10:32AM EDT315.00115.900.000.000.00-800.00%
META240119P003200002023-03-28 10:31AM EDT320.00120.700.000.000.00-300.00%
META240119P003250002023-02-02 12:10PM EDT325.00132.65137.90141.700.00-2067.95%
META240119P003300002023-03-27 3:06PM EDT330.00126.500.000.000.00-1000.00%
META240119P003350002022-12-12 4:45PM EDT335.00220.50201.55202.600.00-70142.50%
META240119P003400002023-03-16 12:09PM EDT340.00139.550.000.000.00-300.00%
META240119P003450002023-03-15 9:37AM EDT345.00152.000.000.000.00-400.00%
META240119P003500002023-03-29 9:44AM EDT350.00146.750.000.000.00-400.00%
META240119P003550002023-01-23 11:08AM EDT355.00213.49183.30184.450.00-2094.35%
META240119P003600002023-03-20 2:32PM EDT360.00163.090.000.000.00-200.00%
META240119P003650002023-02-15 3:00PM EDT365.00188.68168.50170.300.00-2058.39%
META240119P003700002023-03-29 11:25AM EDT370.00166.800.000.000.00-100.00%
META240119P003750002023-02-15 3:29PM EDT375.00198.08178.50180.350.00-10060.08%
META240119P003800002023-02-15 2:07PM EDT380.00204.32183.50185.350.00-2160.88%
META240119P003850002023-02-15 2:09PM EDT385.00209.20188.50190.350.00-2061.66%
META240119P003900002023-03-21 1:39PM EDT390.00189.690.000.000.00-200.00%
META240119P003950002023-03-17 1:40PM EDT395.00196.120.000.000.00-200.00%
META240119P004000002023-03-28 2:25PM EDT400.00200.980.000.000.00-1200.00%
META240119P004050002022-12-01 4:20PM EDT405.00284.13283.50285.650.00-80173.23%
META240119P004100002023-03-24 10:25AM EDT410.00204.710.000.000.00-2000.00%
META240119P004150002023-03-17 12:02PM EDT415.00215.290.000.000.00-200.00%
META240119P004200002023-03-17 1:53PM EDT420.00221.700.000.000.00-400.00%
META240119P004250002022-08-24 12:20PM EDT425.00260.14284.40285.850.00-580149.20%
META240119P004300002022-08-24 12:21PM EDT430.00265.16289.55290.750.00-380150.00%
META240119P004350002022-08-09 12:36PM EDT435.00268.00275.10276.950.00-40124.77%
META240119P004400002022-09-26 11:35AM EDT440.00301.67303.00307.050.00-20158.18%
META240119P004450002022-09-26 11:35AM EDT445.00306.63308.00312.000.00-20158.87%
META240119P004500002023-03-16 2:47PM EDT450.00250.850.000.000.00-2400.00%
META240119P004600002023-01-09 11:36AM EDT460.00327.65273.90275.500.00-2090.31%
META240119P004700002023-01-09 3:44PM EDT470.00338.30285.55287.300.00-1094.35%
META240119P004800002022-08-03 11:24AM EDT480.00311.50313.35315.600.00-200122.02%
META240119P004900002022-08-03 11:25AM EDT490.00321.51323.50324.600.00-200122.70%
META240119P005000002023-01-05 12:59PM EDT500.00373.51312.40314.400.00-1093.10%
META240119P005100002022-08-03 11:27AM EDT510.00341.93343.25345.300.00-200125.46%
META240119P005200002022-08-03 11:28AM EDT520.00351.79353.30355.350.00-200126.71%
META240119P005300002022-11-18 10:55AM EDT530.00416.06409.45411.700.00-10191.44%
META240119P005400002022-06-09 9:07AM EDT540.00307.14363.00365.450.00---114.48%
META240119P005500002022-11-14 12:15PM EDT550.00436.16425.75428.600.00-10188.83%
META240119P005600002022-12-08 3:05PM EDT560.00444.45428.60431.150.00-20179.73%
META240119P005800002022-11-17 3:02PM EDT580.00467.90459.35461.750.00-20196.70%
META240119P005900002023-02-09 3:10PM EDT590.00411.03408.50412.450.00-60113.89%
META240119P006000002023-02-09 3:11PM EDT600.00421.16418.50422.450.00-30114.83%
META240119P006500002022-12-08 2:54PM EDT650.00534.05518.50521.200.00-20188.32%
META240119P007000002023-02-22 4:33PM EDT700.00528.80492.80494.900.00-2053.42%