Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
478,22+12,44 (+2,67%)
No fechamento: 04:00PM EDT
477,50 -0,72 (-0,15%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240531C002000002024-05-15 10:11AM EDT200.00273.85277.60278.900.00-24207.81%
META240531C002500002024-05-23 3:02PM EDT250.00213.06227.55228.950.00-41156.25%
META240531C002600002024-04-26 12:44PM EDT260.00180.25217.45219.100.00-11156.25%
META240531C003000002024-04-30 9:42AM EDT300.00135.80177.65179.000.00-102130.27%
META240531C003100002024-05-24 3:38PM EDT310.00165.40167.65169.15-19.10-10.35%221129.69%
META240531C003300002024-05-24 9:41AM EDT330.00137.27147.70149.15-3.31-2.35%15114.45%
META240531C003350002024-05-24 3:51PM EDT335.00141.80142.70144.05+10.57+8.05%58106.54%
META240531C003400002024-05-14 2:33PM EDT340.00132.40137.70139.000.00-78100.39%
META240531C003450002024-05-15 1:56PM EDT345.00134.73132.70134.050.00--898.63%
META240531C003500002024-05-24 12:54PM EDT350.00126.97127.70129.05+4.91+4.02%21094.73%
META240531C003550002024-05-23 3:05PM EDT355.00122.28122.50124.25+14.59+13.55%1290.82%
META240531C003600002024-05-03 10:44AM EDT360.0095.00117.75119.050.00-102388.67%
META240531C003650002024-05-14 2:32PM EDT365.00107.25112.70114.100.00-21484.77%
META240531C003700002024-05-20 2:35PM EDT370.00100.43107.75109.050.00-3881.05%
META240531C003750002024-05-17 11:43AM EDT375.0096.54102.70104.100.00-21477.25%
META240531C003800002024-05-07 3:54PM EDT380.0089.3097.7099.100.00-3873.54%
META240531C003850002024-05-24 11:41AM EDT385.0092.0492.7094.10+11.49+14.26%21569.82%
META240531C003900002024-05-24 9:56AM EDT390.0078.4087.8089.10-2.70-3.33%12268.46%
META240531C003950002024-05-23 9:35AM EDT395.0074.8482.7584.15-2.48-3.21%1464.70%
META240531C004000002024-05-24 3:08PM EDT400.0076.0077.8079.10+6.05+8.65%176260.99%
META240531C004050002024-05-24 9:30AM EDT405.0061.9072.8074.15+3.85+6.63%15558.20%
META240531C004100002024-05-24 1:22PM EDT410.0066.9167.8069.15+4.54+7.28%26454.49%
META240531C004150002024-05-24 3:45PM EDT415.0061.6062.8064.20+9.86+19.06%76851.51%
META240531C004200002024-05-24 2:26PM EDT420.0057.0257.8559.20+7.52+15.19%4111960.47%
META240531C004250002024-05-24 3:08PM EDT425.0050.6353.0054.25+8.80+21.04%3924156.69%
META240531C004300002024-05-24 3:56PM EDT430.0048.2048.0549.25+9.36+24.10%5736152.22%
META240531C004350002024-05-24 3:05PM EDT435.0040.5943.0544.30+10.71+35.84%1138348.30%
META240531C004400002024-05-24 3:57PM EDT440.0038.4438.1539.30+11.99+45.33%2951043.77%
META240531C004450002024-05-24 3:54PM EDT445.0033.5033.2534.35+11.11+49.62%9533639.67%
META240531C004475002024-05-23 3:56PM EDT447.5032.1130.7531.85+12.06+60.15%412537.37%
META240531C004500002024-05-24 3:56PM EDT450.0029.1028.3529.15+11.04+61.13%2931,11033.25%
META240531C004525002024-05-24 3:53PM EDT452.5025.5526.0026.90+12.00+88.56%80127533.08%
META240531C004550002024-05-24 3:22PM EDT455.0023.8523.4524.45+9.65+67.96%19974131.07%
META240531C004575002024-05-24 3:57PM EDT457.5021.5721.3022.10+9.32+76.08%36327929.69%
META240531C004600002024-05-24 3:57PM EDT460.0019.2919.0519.50+8.67+81.64%5861,27426.49%
META240531C004625002024-05-24 3:56PM EDT462.5017.3016.8517.30+8.05+87.03%58177925.79%
META240531C004650002024-05-24 3:56PM EDT465.0015.1014.8015.15+7.33+94.34%1,4861,72325.00%
META240531C004675002024-05-24 3:57PM EDT467.5012.9012.7013.15+6.50+101.56%2,1321,04124.56%
META240531C004700002024-05-24 3:59PM EDT470.0011.0410.8511.25+5.69+106.36%4,7173,46324.07%
META240531C004725002024-05-24 3:58PM EDT472.509.319.059.50+5.01+116.51%2,7632,65423.71%
META240531C004750002024-05-24 3:59PM EDT475.007.807.507.90+4.30+122.86%5,5892,55823.38%
META240531C004775002024-05-24 3:59PM EDT477.506.506.156.50+3.56+121.09%2,95176023.23%
META240531C004800002024-05-24 3:59PM EDT480.005.165.005.20+2.81+119.57%7,6153,42722.85%
META240531C004825002024-05-24 3:59PM EDT482.504.074.054.20+2.24+122.40%2,1161,22923.00%
META240531C004850002024-05-24 3:59PM EDT485.003.243.203.25+1.74+116.00%7,0982,33622.72%
META240531C004900002024-05-24 3:59PM EDT490.002.001.902.02+1.03+106.19%4,8782,11323.23%
META240531C004950002024-05-24 3:59PM EDT495.001.211.161.25+0.60+98.36%2,7591,67723.98%
META240531C005000002024-05-24 3:59PM EDT500.000.750.700.75+0.35+87.50%11,1768,15124.63%
META240531C005050002024-05-24 3:59PM EDT505.000.480.440.47+0.19+65.52%2,81492225.61%
META240531C005100002024-05-24 3:58PM EDT510.000.320.300.33+0.12+60.00%1,35868727.15%
META240531C005150002024-05-24 3:56PM EDT515.000.210.220.23+0.08+61.54%38194828.52%
META240531C005200002024-05-24 3:56PM EDT520.000.140.140.16+0.01+7.69%40369829.79%
META240531C005250002024-05-24 3:58PM EDT525.000.110.100.12+0.03+37.50%53165831.25%
META240531C005300002024-05-24 3:55PM EDT530.000.090.070.09+0.03+50.00%48344632.62%
META240531C005350002024-05-24 2:32PM EDT535.000.060.050.07+0.02+50.00%16243234.08%
META240531C005400002024-05-24 2:32PM EDT540.000.050.030.06+0.01+25.00%10152135.94%
META240531C005450002024-05-24 11:33AM EDT545.000.060.030.05+0.05+500.00%2011037.50%
META240531C005500002024-05-24 1:31PM EDT550.000.030.030.04-0.01-25.00%7747938.87%
META240531C005550002024-05-24 3:57PM EDT555.000.020.020.08-0.01-33.33%1310944.34%
META240531C005600002024-05-24 2:14PM EDT560.000.020.000.020.00-12834440.23%
META240531C005650002024-05-24 3:45PM EDT565.000.020.000.050.00-1049746.48%
META240531C005700002024-05-24 11:13AM EDT570.000.010.010.020.00-10037744.53%
META240531C005750002024-05-24 1:18PM EDT575.000.020.000.10+0.01+100.00%911950.78%
META240531C005800002024-05-24 2:06PM EDT580.000.010.000.010.00-2614345.31%
META240531C005850002024-05-23 3:37PM EDT585.000.010.000.110.00-20022555.47%
META240531C005900002024-05-23 3:51PM EDT590.000.010.000.110.00-20024557.42%
META240531C005950002024-05-23 3:54PM EDT595.000.010.000.110.00-10010759.57%
META240531C006000002024-05-24 10:28AM EDT600.000.010.000.010.00-349250.00%
META240531C006100002024-05-21 11:15AM EDT610.000.010.000.100.00-45764.84%
META240531C006200002024-05-10 2:29PM EDT620.000.060.000.110.00-32769.34%
META240531C006300002024-05-22 3:34PM EDT630.000.020.000.110.00-19473.05%
META240531C006400002024-05-14 3:53PM EDT640.000.020.000.110.00-23476.95%
META240531C006500002024-05-20 10:31AM EDT650.000.010.000.010.00-313465.63%
META240531C006600002024-05-15 10:13AM EDT660.000.010.000.080.00-83481.64%
META240531C006700002024-05-03 11:13AM EDT670.000.060.000.010.00-21171.88%
META240531C006800002024-05-14 9:30AM EDT680.000.030.000.010.00-4035875.00%
META240531C006900002024-04-25 10:20AM EDT690.000.030.000.110.00--694.14%
META240531C007000002024-05-17 9:30AM EDT700.000.030.000.040.00-16589.06%
META240531C007100002024-05-22 3:45PM EDT710.000.010.000.010.00-213082.81%
META240531C007200002024-05-13 12:19PM EDT720.000.020.000.110.00-75103.91%
META240531C007300002024-04-30 2:57PM EDT730.000.070.000.110.00-511107.03%
META240531C007400002024-04-24 3:32PM EDT740.000.420.000.110.00--1110.16%
META240531C007500002024-05-03 10:40AM EDT750.000.020.000.040.00-15103.91%
META240531C007600002024-04-16 1:40PM EDT760.000.200.000.040.00--1106.25%
META240531C007700002024-04-24 9:45AM EDT770.000.280.000.110.00-12118.75%
META240531C007800002024-04-25 9:30AM EDT780.000.470.000.010.00--1100.00%
META240531C008000002024-05-07 12:10PM EDT800.000.030.000.010.00-1543106.25%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240531P001800002024-05-24 2:00PM EDT180.000.010.000.01-0.01-50.00%1144200.00%
META240531P001900002024-05-03 1:25PM EDT190.000.040.000.110.00-14231.25%
META240531P002000002024-04-26 2:34PM EDT200.000.030.000.030.00-1526196.88%
META240531P002300002024-05-06 9:51AM EDT230.000.030.000.110.00--44185.94%
META240531P002500002024-04-29 9:52AM EDT250.000.080.000.080.00-23160.94%
META240531P002600002024-05-06 2:54PM EDT260.000.040.000.110.00-22156.25%
META240531P002700002024-05-06 11:46AM EDT270.000.020.000.110.00-11147.27%
META240531P002800002024-05-10 11:21AM EDT280.000.030.000.110.00-15138.67%
META240531P002900002024-05-23 9:52AM EDT290.000.010.000.110.00-121130.08%
META240531P003000002024-05-24 1:38PM EDT300.000.010.000.010.00-2151598.44%
META240531P003100002024-05-08 9:44AM EDT310.000.070.000.110.00-426114.06%
META240531P003200002024-05-17 10:47AM EDT320.000.010.000.020.00-1026990.63%
META240531P003250002024-05-22 3:14PM EDT325.000.020.000.020.00-27287.50%
META240531P003300002024-05-23 12:48PM EDT330.000.010.000.110.00-14698.83%
META240531P003350002024-05-21 2:55PM EDT335.000.010.000.110.00-13294.92%
META240531P003400002024-05-21 9:30AM EDT340.000.030.000.110.00-25191.41%
META240531P003450002024-05-10 12:04PM EDT345.000.090.000.110.00-52487.89%
META240531P003500002024-05-23 11:13AM EDT350.000.020.010.03-0.01-33.33%135576.56%
META240531P003550002024-05-23 11:13AM EDT355.000.030.010.050.00-516976.17%
META240531P003600002024-05-24 11:00AM EDT360.000.020.020.10-0.01-33.33%1517378.13%
META240531P003650002024-05-24 12:29PM EDT365.000.010.000.10-0.03-75.00%1118373.05%
META240531P003700002024-05-24 2:33PM EDT370.000.020.000.04-0.01-33.33%11148464.06%
META240531P003750002024-05-24 12:19PM EDT375.000.020.020.04-0.01-33.33%4860663.28%
META240531P003800002024-05-24 3:00PM EDT380.000.040.000.05-0.03-42.86%6637158.98%
META240531P003850002024-05-24 9:57AM EDT385.000.050.030.050.00-21049458.59%
META240531P003900002024-05-24 3:37PM EDT390.000.030.020.05-0.05-62.50%5063854.69%
META240531P003950002024-05-24 3:40PM EDT395.000.040.020.04-0.04-50.00%17088050.78%
META240531P004000002024-05-24 3:40PM EDT400.000.050.030.06-0.05-50.00%1271,30151.37%
META240531P004050002024-05-24 3:24PM EDT405.000.060.050.06-0.05-45.45%19667048.05%
META240531P004100002024-05-24 3:58PM EDT410.000.070.050.07-0.07-50.00%21991545.70%
META240531P004150002024-05-24 3:52PM EDT415.000.090.060.09-0.09-50.00%1,1861,15643.95%
META240531P004200002024-05-24 3:22PM EDT420.000.100.080.10-0.14-58.33%1,9272,45641.21%
META240531P004250002024-05-24 3:58PM EDT425.000.100.100.12-0.18-64.29%1,0911,93338.77%
META240531P004300002024-05-24 3:53PM EDT430.000.120.120.14-0.24-66.67%2752,12836.23%
META240531P004350002024-05-24 3:54PM EDT435.000.150.150.16-0.34-69.39%1,1371,52333.50%
META240531P004400002024-05-24 3:53PM EDT440.000.190.180.20-0.56-74.67%1,1001,79631.10%
META240531P004450002024-05-24 3:58PM EDT445.000.250.230.26-0.88-77.88%9251,54328.81%
META240531P004475002024-05-24 3:57PM EDT447.500.280.260.29-1.20-81.08%1,37274927.49%
META240531P004500002024-05-24 3:59PM EDT450.000.330.300.34-1.53-82.26%2,2251,92526.42%
META240531P004525002024-05-24 3:58PM EDT452.500.410.370.41-1.87-82.02%1,27765625.44%
META240531P004550002024-05-24 3:57PM EDT455.000.510.470.52-2.39-82.41%1,8061,28424.73%
META240531P004575002024-05-24 3:59PM EDT457.500.630.610.66-2.87-82.00%5,67875424.00%
META240531P004600002024-05-24 3:59PM EDT460.000.830.810.85-3.52-80.92%3,9771,83223.37%
META240531P004625002024-05-24 3:59PM EDT462.501.111.051.16-4.24-79.25%3,99570823.17%
META240531P004650002024-05-24 3:59PM EDT465.001.381.391.51-5.12-78.77%3,1991,36922.69%
META240531P004675002024-05-24 3:59PM EDT467.501.871.872.04-5.73-75.39%2,80596422.66%
META240531P004700002024-05-24 3:59PM EDT470.002.512.452.60-6.54-72.27%6,8852,68522.17%
META240531P004725002024-05-24 3:59PM EDT472.503.253.153.45-7.53-69.85%2,22182122.36%
META240531P004750002024-05-24 3:59PM EDT475.004.204.104.30-8.49-66.90%4,90397921.91%
META240531P004775002024-05-24 3:59PM EDT477.505.405.205.45-11.86-68.71%1,16865821.99%
META240531P004800002024-05-24 3:58PM EDT480.006.656.506.85-9.30-58.31%1,3112,32622.36%
META240531P004825002024-05-24 3:58PM EDT482.508.137.908.55-5.99-42.42%1257323.27%
META240531P004850002024-05-24 3:56PM EDT485.0010.209.5510.20-8.95-46.74%8417523.43%
META240531P004900002024-05-24 3:59PM EDT490.0013.5613.1013.95-13.14-49.21%6322923.98%
META240531P004950002024-05-24 3:53PM EDT495.0018.5017.3518.15-6.86-27.05%1211924.73%
META240531P005000002024-05-24 3:00PM EDT500.0025.4521.9022.85-12.22-32.44%77826427.20%
META240531P005050002024-05-24 3:59PM EDT505.0027.2126.6027.60-15.96-36.97%362,00729.24%
META240531P005100002024-05-24 12:07PM EDT510.0033.9031.5032.40-4.20-11.02%18230.98%
META240531P005150002024-05-23 10:15AM EDT515.0047.4536.4037.450.00-1135.13%
META240531P005200002024-05-17 3:55PM EDT520.0048.7541.4042.400.00-2037.99%
META240531P005250002024-05-22 11:50AM EDT525.0053.6146.4047.400.00-2041.36%
META240531P005300002024-04-25 1:00PM EDT530.0091.5051.4052.400.00-2044.63%
META240531P005400002024-05-15 1:28PM EDT540.0063.3561.4062.350.00-1050.15%
META240531P005450002024-04-16 11:58AM EDT545.0055.0572.4073.800.00--098.79%
META240531P005500002024-05-23 1:53PM EDT550.0085.3971.4072.350.00-48056.15%
META240531P005550002024-04-22 11:32AM EDT555.0082.000.000.000.00-100.00%
META240531P005600002024-05-24 12:32PM EDT560.0084.0981.4082.35-57.91-40.78%48061.91%
META240531P005650002024-04-24 1:21PM EDT565.0080.5086.4087.400.00--051.47%
META240531P006000002024-05-23 10:47AM EDT600.00131.16121.40122.350.00-2065.43%
META240531P006100002024-04-25 3:53PM EDT610.00168.38131.40132.350.00--069.53%
META240531P006200002024-04-25 3:52PM EDT620.00178.19141.40142.350.00--073.63%
META240531P006300002024-04-25 3:52PM EDT630.00188.21151.40152.350.00--077.54%
META240531P006400002024-04-25 3:52PM EDT640.00198.52161.40162.350.00-1081.45%
META240531P006500002024-04-25 3:52PM EDT650.00208.54171.40172.350.00--085.16%
META240531P006600002024-05-15 2:26PM EDT660.00177.92181.40182.350.00--088.87%
META240531P007300002024-04-15 12:44PM EDT730.00226.61247.25249.400.00--00.00%
META240531P007500002024-04-24 3:07PM EDT750.00258.58271.40272.300.00--0115.82%
META240531P008000002024-04-25 11:43AM EDT800.00368.52321.35322.300.00--0125.39%