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
136,09 +0,41 (+0,30%)
Pós-fechamento: 07:34PM 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
META240119C000050002022-09-26 11:00AM EDT5.00135.80130.90132.000.00-3411176.37%
META240119C000100002022-09-27 2:11PM EDT10.00125.70126.40127.350.00-16145.51%
META240119C000150002022-09-22 12:42PM EDT15.00129.19121.75122.700.00-4284127.32%
META240119C000200002022-09-22 2:12PM EDT20.00125.54117.10118.050.00-5251114.89%
META240119C000250002022-09-22 2:11PM EDT25.00121.06112.50113.450.00-6034105.96%
META240119C000300002022-09-22 2:12PM EDT30.00115.90107.80108.850.00-1085498.05%
META240119C000350002022-09-22 12:38PM EDT35.00110.55103.20104.350.00-12792.13%
META240119C000400002022-09-22 12:32PM EDT40.00105.7498.8099.900.00-2387.70%
META240119C000450002022-09-22 12:30PM EDT45.00101.5594.3595.450.00-201583.34%
META240119C000500002022-09-29 3:44PM EDT50.0091.0690.2591.050.00-417180.30%
META240119C000600002022-09-29 3:42PM EDT60.0082.6081.5582.600.00-17873.83%
META240119C000700002022-09-21 2:19PM EDT70.0081.4573.6574.550.00-4410069.63%
META240119C000750002022-09-21 2:26PM EDT75.0078.3069.8570.650.00--8767.78%
META240119C000800002022-09-30 10:35AM EDT80.0069.6266.0066.85+2.72+4.07%14065.86%
META240119C000850002022-09-27 2:21PM EDT85.0061.8062.3063.150.00-15164.15%
META240119C000900002022-09-28 1:10PM EDT90.0063.0558.8059.600.00-460862.74%
META240119C000950002022-09-28 1:09PM EDT95.0059.5055.3556.100.00-42,04161.28%
META240119C001000002022-09-30 3:14PM EDT100.0053.1852.2552.75+0.36+0.68%127,09860.21%
META240119C001050002022-09-29 10:02AM EDT105.0051.1048.9049.650.00-146458.96%
META240119C001100002022-09-29 2:40PM EDT110.0046.9046.0046.600.00-367158.05%
META240119C001150002022-09-29 9:51AM EDT115.0045.2043.0043.700.00-232857.00%
META240119C001200002022-09-30 3:53PM EDT120.0040.7240.2540.90-0.28-0.68%51,28356.11%
META240119C001250002022-09-30 12:05PM EDT125.0040.0037.6538.20-0.37-0.92%136055.27%
META240119C001300002022-09-29 2:20PM EDT130.0035.3035.1535.700.00-1153254.52%
META240119C001350002022-09-30 1:55PM EDT135.0034.2032.8533.30+0.75+2.24%1034953.86%
META240119C001400002022-09-30 3:24PM EDT140.0031.4830.6530.95+0.35+1.12%1061,06653.16%
META240119C001450002022-09-30 3:39PM EDT145.0029.0028.5028.85-0.51-1.73%1556652.55%
META240119C001500002022-09-30 3:58PM EDT150.0026.6526.5026.85-0.35-1.30%3152,83251.98%
META240119C001550002022-09-30 3:32PM EDT155.0025.1524.6025.00+0.10+0.40%101,07751.46%
META240119C001600002022-09-30 3:24PM EDT160.0023.6522.8023.20-0.17-0.71%242,69850.91%
META240119C001650002022-09-30 3:29PM EDT165.0021.8021.2521.55+0.15+0.69%82,44750.54%
META240119C001700002022-09-30 3:58PM EDT170.0019.8019.6520.00-0.80-3.88%2683,98750.06%
META240119C001750002022-09-30 1:57PM EDT175.0018.8518.2518.60+0.05+0.27%84,32850.02%
META240119C001800002022-09-30 3:52PM EDT180.0017.2016.9517.250.00-484,56849.65%
META240119C001850002022-09-30 3:36PM EDT185.0016.0015.7016.00-0.15-0.93%351,64749.32%
META240119C001900002022-09-30 3:51PM EDT190.0014.7814.5514.85-0.12-0.81%51,55749.03%
META240119C001950002022-09-30 11:51AM EDT195.0014.6513.5513.80+0.95+6.93%499148.80%
META240119C002000002022-09-30 3:52PM EDT200.0012.7012.5012.80-0.15-1.17%1818,35748.54%
META240119C002100002022-09-30 11:02AM EDT210.0012.0810.7511.05+1.03+9.32%124,14048.15%
META240119C002200002022-09-30 2:59PM EDT220.009.509.259.50+0.03+0.32%986,66347.72%
META240119C002300002022-09-30 3:59PM EDT230.007.957.958.20-0.30-3.64%3320,51647.42%
META240119C002350002022-09-29 3:39PM EDT235.007.687.407.650.00-264,09547.35%
META240119C002400002022-09-30 1:17PM EDT240.007.306.857.10+0.20+2.82%303,08347.19%
META240119C002450002022-09-30 3:23PM EDT245.006.606.406.60-0.15-2.22%381,63347.07%
META240119C002500002022-09-30 3:43PM EDT250.006.125.956.15-0.03-0.49%15015,57046.99%
META240119C002550002022-09-30 3:50PM EDT255.005.705.505.750.00-292,07846.95%
META240119C002600002022-09-30 3:13PM EDT260.005.325.155.35-0.08-1.48%510,60046.85%
META240119C002650002022-09-30 3:02PM EDT265.005.024.805.00+0.02+0.40%461,61146.81%
META240119C002700002022-09-30 11:00AM EDT270.005.094.504.70+0.34+7.16%34,27146.84%
META240119C002750002022-09-30 12:25PM EDT275.004.554.154.35+0.15+3.41%21,33346.67%
META240119C002800002022-09-30 3:58PM EDT280.003.953.954.10-0.14-3.42%104,41146.73%
META240119C002850002022-09-30 10:26AM EDT285.004.093.753.85+0.27+7.07%272346.74%
META240119C002900002022-09-29 3:51PM EDT290.003.603.453.650.00-383,85146.85%
META240119C002950002022-09-29 3:51PM EDT295.003.353.253.450.00-11,04446.92%
META240119C003000002022-09-30 3:43PM EDT300.003.123.053.20-0.05-1.58%1,51213,82546.78%
META240119C003050002022-09-29 10:11AM EDT305.002.882.843.050.00-258246.94%
META240119C003100002022-09-30 9:51AM EDT310.002.892.682.84+0.04+1.40%1796446.83%
META240119C003150002022-09-29 1:59PM EDT315.002.612.522.680.00-841,22246.88%
META240119C003200002022-09-30 12:10PM EDT320.002.512.382.52+0.11+4.58%143,84846.87%
META240119C003250002022-09-26 3:58PM EDT325.002.342.232.390.00-71,70046.95%
META240119C003300002022-09-30 3:34PM EDT330.002.202.122.24-0.14-5.98%133,66746.91%
META240119C003350002022-09-30 3:40PM EDT335.002.051.992.14+0.02+0.99%775247.05%
META240119C003400002022-09-30 1:44PM EDT340.001.981.892.01+0.04+2.06%114,31147.02%
META240119C003450002022-09-30 2:10PM EDT345.001.841.791.93-0.04-2.13%272847.19%
META240119C003500002022-09-30 3:51PM EDT350.001.731.701.80-0.05-2.81%756,87147.09%
META240119C003550002022-09-30 12:37PM EDT355.001.711.581.74+0.06+3.64%445147.30%
META240119C003600002022-09-30 11:26AM EDT360.001.751.511.65+0.24+15.89%73,50447.35%
META240119C003650002022-09-30 12:37PM EDT365.001.521.431.57-0.03-1.94%456947.41%
META240119C003700002022-09-29 3:50PM EDT370.001.351.351.500.00-13,23847.51%
META240119C003750002022-09-29 12:50PM EDT375.001.301.311.410.00-51,31347.47%
META240119C003800002022-09-27 10:34AM EDT380.001.241.211.350.00-113,34947.58%
META240119C003850002022-09-28 3:47PM EDT385.001.281.161.290.00-11,14247.66%
META240119C003900002022-09-27 3:07PM EDT390.001.051.111.220.00-385,17247.66%
META240119C003950002022-09-27 1:56PM EDT395.000.911.031.170.00-93,50847.77%
META240119C004000002022-09-30 11:25AM EDT400.001.101.001.05+0.10+10.00%122,02147.36%
META240119C004050002022-09-30 9:35AM EDT405.001.070.931.06+0.03+2.88%11,32247.85%
META240119C004100002022-09-27 12:19PM EDT410.000.800.891.020.00-261,30347.97%
META240119C004150002022-09-29 10:35AM EDT415.000.850.840.960.00-212,86347.91%
META240119C004200002022-09-30 3:42PM EDT420.000.860.820.89+0.01+1.18%1,067116,54947.75%
META240119C004250002022-09-29 3:33PM EDT425.000.800.760.860.00-117947.90%
META240119C004300002022-09-27 11:40AM EDT430.000.680.730.820.00-1741547.94%
META240119C004350002022-09-28 12:05PM EDT435.000.770.690.780.00-170447.95%
META240119C004400002022-09-29 11:47AM EDT440.000.720.660.750.00-5725348.05%
META240119C004450002022-09-26 1:04PM EDT445.000.700.630.720.00-220848.12%
META240119C004500002022-09-30 1:52PM EDT450.000.650.610.69+0.01+1.56%306,44648.19%
META240119C004600002022-09-27 11:48AM EDT460.000.550.540.630.00-31,83148.27%
META240119C004700002022-09-29 3:31PM EDT470.000.530.490.580.00-122548.39%
META240119C004800002022-09-27 12:03PM EDT480.000.500.450.54+0.05+11.11%158048.56%
META240119C004900002022-09-29 3:32PM EDT490.000.450.410.490.00-170348.58%
META240119C005000002022-09-30 3:59PM EDT500.000.430.390.44-0.01-2.27%1637,30648.51%
META240119C005100002022-09-27 3:54PM EDT510.000.330.350.440.00-762249.10%
META240119C005200002022-09-29 9:37AM EDT520.000.370.310.390.00-10825748.93%
META240119C005300002022-09-29 3:33PM EDT530.000.300.290.380.00-129849.34%
META240119C005400002022-09-27 2:41PM EDT540.000.300.270.350.00-638649.39%
META240119C005500002022-09-29 10:17AM EDT550.000.250.250.320.00-443849.41%
META240119C005600002022-09-27 9:42AM EDT560.000.300.230.310.00-937349.73%
META240119C005700002022-09-27 10:55AM EDT570.000.270.220.300.00-11,13750.05%
META240119C005800002022-09-23 2:50PM EDT580.000.300.200.280.00-121350.15%
META240119C005900002022-09-28 11:58AM EDT590.000.250.190.270.00-123950.42%
META240119C006000002022-09-28 11:00AM EDT600.000.230.170.250.00-204,86250.44%
META240119C006500002022-09-28 10:12AM EDT650.000.190.140.210.00-62,93350.73%
META240119C007000002022-09-30 3:16PM EDT700.000.120.100.160.00-91224,98351.17%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240119P000050002022-09-30 10:23AM EDT5.000.030.020.03+0.02+200.00%1549105.47%
META240119P000100002022-09-30 3:31PM EDT10.000.140.080.11+0.03+27.27%1083094.92%
META240119P000150002022-09-29 12:06PM EDT15.000.160.140.200.00-220985.64%
META240119P000200002022-09-08 3:53PM EDT20.000.200.220.290.00-13178.52%
META240119P000250002022-08-15 10:44AM EDT25.000.270.230.380.00-2971.19%
META240119P000300002022-09-28 3:55PM EDT30.000.510.450.51+0.07+15.91%12268.41%
META240119P000350002022-09-26 10:19AM EDT35.000.580.630.680.00-132065.04%
META240119P000400002022-09-16 12:00PM EDT40.000.770.870.960.00-1014762.74%
META240119P000450002022-09-29 2:38PM EDT45.001.201.171.280.00-361460.62%
META240119P000500002022-09-29 3:01PM EDT50.001.651.541.650.00-982958.67%
META240119P000600002022-09-30 3:47PM EDT60.002.552.522.67+0.16+6.69%331155.52%
META240119P000700002022-09-30 2:42PM EDT70.003.803.904.05+0.07+1.88%2632352.93%
META240119P000750002022-09-30 3:27PM EDT75.004.724.704.95+0.37+8.51%11951.79%
META240119P000800002022-09-30 11:30AM EDT80.005.305.705.85-0.50-8.62%11,63050.67%
META240119P000850002022-09-30 3:28PM EDT85.006.756.806.95+0.35+5.47%11,52749.94%
META240119P000900002022-09-30 3:49PM EDT90.007.958.008.20-0.05-0.63%244,05249.07%
META240119P000950002022-09-30 2:14PM EDT95.009.109.359.55-0.40-4.21%121,41448.16%
META240119P001000002022-09-30 3:56PM EDT100.0010.8510.8011.000.00-176,97347.22%
META240119P001050002022-09-30 3:56PM EDT105.0012.4512.4512.65+0.10+0.81%383146.46%
META240119P001100002022-09-30 2:55PM EDT110.0013.9014.2014.40-0.28-1.97%663,35645.64%
META240119P001150002022-09-30 3:07PM EDT115.0015.8016.1016.35+1.19+8.15%71,01544.97%
META240119P001200002022-09-30 3:47PM EDT120.0017.9518.1018.350.00-336,29044.14%
META240119P001250002022-09-30 12:59PM EDT125.0019.3520.3020.60-0.82-4.07%225,24343.53%
META240119P001300002022-09-30 3:15PM EDT130.0022.4022.5522.90-0.15-0.67%247,69442.77%
META240119P001350002022-09-30 1:58PM EDT135.0024.4525.0025.50-0.70-2.78%41,01442.29%
META240119P001400002022-09-30 12:56PM EDT140.0026.5327.6528.05-1.08-3.91%82,05341.50%
META240119P001450002022-09-30 3:44PM EDT145.0030.1830.3530.85-0.32-1.05%61,32840.91%
META240119P001500002022-09-30 1:58PM EDT150.0033.3133.3533.65+0.22+0.66%184,81240.10%
META240119P001550002022-09-30 2:21PM EDT155.0035.5036.3536.75-1.00-2.74%951,99039.57%
META240119P001600002022-09-30 3:47PM EDT160.0039.2239.5039.90-0.58-1.46%1583,64338.91%
META240119P001650002022-09-30 3:06PM EDT165.0042.1342.8543.25+0.75+1.81%1222,81938.38%
META240119P001700002022-09-30 12:56PM EDT170.0044.6646.1546.85+1.60+3.72%74,08738.06%
META240119P001750002022-09-30 3:26PM EDT175.0049.2849.7550.45+0.78+1.61%62,29537.55%
META240119P001800002022-09-30 3:47PM EDT180.0053.2653.4054.05+1.06+2.03%23,16636.84%
META240119P001850002022-09-30 2:29PM EDT185.0056.2057.1557.95+0.40+0.72%61,61136.47%
META240119P001900002022-09-30 2:46PM EDT190.0060.1660.9561.90-0.44-0.73%13,13736.01%
META240119P001950002022-09-30 3:07PM EDT195.0064.3165.0065.80+0.01+0.02%72,51835.25%
META240119P002000002022-09-30 2:55PM EDT200.0068.7069.2069.85-0.35-0.51%710,28434.59%
META240119P002100002022-09-30 10:18AM EDT210.0075.5877.4578.50-0.82-1.07%32,25033.91%
META240119P002200002022-09-30 12:44PM EDT220.0084.0286.4587.10-2.41-2.79%1194,37532.27%
META240119P002300002022-09-30 12:48PM EDT230.0093.1795.6596.30-0.88-0.94%1821,69331.56%
META240119P002350002022-09-30 12:40PM EDT235.0097.59100.15101.10-2.91-2.90%142,24131.70%
META240119P002400002022-09-30 3:27PM EDT240.00104.46104.85105.75-0.64-0.61%145,98031.10%
META240119P002450002022-09-30 3:06PM EDT245.00108.68109.50110.50-0.33-0.30%2122,11130.74%
META240119P002500002022-09-30 11:52AM EDT250.00111.42114.40115.15-1.74-1.54%127,89929.57%
META240119P002550002022-09-30 1:34PM EDT255.00117.38119.25120.00-0.79-0.67%24,20229.31%
META240119P002600002022-09-29 11:41AM EDT260.00122.50124.05124.950.00-44,99129.65%
META240119P002650002022-09-28 10:40AM EDT265.00127.75129.00129.900.00-504,20929.96%
META240119P002700002022-09-30 1:37PM EDT270.00132.48133.95135.05-0.82-0.62%33,34931.74%
META240119P002750002022-09-28 1:17PM EDT275.00134.55138.80140.050.00-224532.40%
META240119P002800002022-09-29 11:26AM EDT280.00142.10143.85145.050.00-767633.05%
META240119P002850002022-09-30 10:00AM EDT285.00147.75148.85150.00+4.05+2.82%220133.30%
META240119P002900002022-09-28 3:30PM EDT290.00149.20153.85155.050.00-1,10032534.29%
META240119P002950002022-09-30 3:19PM EDT295.00159.10158.90159.80+1.15+0.73%533532.80%
META240119P003000002022-09-29 3:29PM EDT300.00164.00163.85165.050.00-2501,65635.49%
META240119P003050002022-09-29 1:20PM EDT305.00167.67168.75170.050.00-224336.06%
META240119P003100002022-09-29 11:16AM EDT310.00172.27173.75175.050.00-215436.63%
META240119P003150002022-09-30 3:26PM EDT315.00177.80178.80180.05+3.15+1.80%252537.18%
META240119P003200002022-09-30 3:26PM EDT320.00182.75183.80185.05+4.85+2.73%41053037.73%
META240119P003250002022-09-29 2:17PM EDT325.00188.93188.75189.900.00-36137.01%
META240119P003300002022-09-29 2:17PM EDT330.00193.92193.65195.050.00-1818038.79%
META240119P003350002022-09-30 11:52AM EDT335.00195.85198.75200.05+1.31+0.67%21139.31%
META240119P003400002022-09-28 3:38PM EDT340.00197.80203.70205.050.00-48230139.82%
META240119P003450002022-09-26 9:41AM EDT345.00203.40208.65209.950.00-20539.47%
META240119P003500002022-09-26 9:40AM EDT350.00208.13213.60215.050.00-21540.80%
META240119P003550002022-09-22 3:59PM EDT355.00211.97218.60220.050.00-554041.28%
META240119P003600002022-09-29 2:17PM EDT360.00223.94223.65225.050.00-20141.75%
META240119P003650002022-09-29 2:16PM EDT365.00228.66228.60230.050.00-50542.21%
META240119P003700002022-09-29 10:25AM EDT370.00234.06233.50235.050.00-2042.68%
META240119P003750002022-09-22 12:20PM EDT375.00232.59238.55240.050.00-454043.12%
META240119P003800002022-09-29 10:23AM EDT380.00243.89243.50245.050.00-2230343.56%
META240119P003850002022-09-27 10:26AM EDT385.00246.70248.55250.100.00-2044.41%
META240119P003900002022-09-22 10:19AM EDT390.00247.52253.45255.100.00-40044.85%
META240119P003950002022-09-16 9:42AM EDT395.00248.73258.45260.100.00-2045.26%
META240119P004000002022-09-29 10:50AM EDT400.00263.70263.50265.150.00-21546.09%
META240119P004050002022-09-22 10:23AM EDT405.00263.25268.45270.100.00-32046.09%
META240119P004100002022-09-29 10:20AM EDT410.00273.59273.45275.100.00-2046.51%
META240119P004150002022-08-24 12:18PM EDT415.00250.03274.55275.700.00-4200.00%
META240119P004200002022-09-29 10:50AM EDT420.00283.55283.40285.100.00-2047.30%
META240119P004250002022-08-24 12:20PM EDT425.00260.14284.40285.850.00-5800.00%
META240119P004300002022-08-24 12:21PM EDT430.00265.16289.55290.750.00-3800.00%
META240119P004350002022-08-09 12:36PM EDT435.00268.00275.10276.950.00-400.00%
META240119P004400002022-09-26 11:35AM EDT440.00301.67303.40305.150.00-2049.24%
META240119P004450002022-09-26 11:35AM EDT445.00306.63308.35310.150.00-2049.61%
META240119P004500002022-09-21 10:16AM EDT450.00305.88313.50315.150.00-1049.98%
META240119P004600002022-08-24 12:52PM EDT460.00295.79319.00320.400.00-200.00%
META240119P004700002022-08-03 11:26AM EDT470.00301.70303.45305.550.00-3000.00%
META240119P004800002022-08-03 11:24AM EDT480.00311.50313.35315.600.00-2000.00%
META240119P004900002022-08-03 11:25AM EDT490.00321.51323.50324.600.00-2000.00%
META240119P005000002022-09-20 12:50PM EDT500.00352.75363.25365.250.00-2054.24%
META240119P005100002022-08-03 11:27AM EDT510.00341.93343.25345.300.00-2000.00%
META240119P005200002022-08-03 11:28AM EDT520.00351.79353.30355.350.00-2000.00%
META240119P005300002022-08-03 11:29AM EDT530.00361.78363.20365.700.00-200.00%
META240119P005400002022-06-09 9:07AM EDT540.00307.14363.00365.450.00---0.00%
META240119P005500002022-06-09 9:07AM EDT550.00342.77372.95375.450.00---0.00%
META240119P005600002022-06-09 9:07AM EDT560.00335.55382.95385.500.00---0.00%
META240119P005800002022-06-09 9:07AM EDT580.00285.75402.90405.500.00---0.00%
META240119P005900002022-06-09 9:07AM EDT590.00383.60412.85415.500.00---0.00%
META240119P006000002022-05-20 2:29PM EDT600.00409.82434.90437.000.00--00.00%
META240119P006500002022-05-18 2:00PM EDT650.00455.92484.55486.150.00---0.00%
META240119P007000002022-09-01 11:38AM EDT700.00538.10562.50565.600.00-4067.68%