Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
140,28+1,67 (+1,20%)
No fechamento: 04:00PM EDT
140,41 +0,13 (+0,09%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240621C000050002022-10-04 10:23AM EDT5.00135.66135.70136.95+1.27+0.95%196166.94%
META240621C000100002022-09-27 2:11PM EDT10.00126.02131.15132.400.00-110135.11%
META240621C000150002022-09-13 11:48AM EDT15.00142.15126.70127.850.00-221119.53%
META240621C000200002022-09-26 11:26AM EDT20.00120.72122.15123.300.00-222108.20%
META240621C000250002022-09-09 1:07PM EDT25.00146.02117.65118.800.00-292100.05%
META240621C000300002022-08-30 11:23AM EDT30.00130.17110.55111.800.00-2367.77%
META240621C000350002022-09-01 10:52AM EDT35.00131.85104.15105.650.00-4352.34%
META240621C000400002022-09-20 11:53AM EDT40.00112.58104.20105.600.00-363083.40%
META240621C000450002022-08-24 12:19PM EDT45.00124.7099.80100.900.00-2178.42%
META240621C000500002022-08-31 9:31AM EDT50.00121.000.000.000.00-1340.00%
META240621C000600002022-09-28 3:45PM EDT60.0089.6287.8088.900.00-204071.84%
META240621C000700002022-09-22 9:47AM EDT70.0083.4079.9081.050.00-153067.50%
META240621C000750002022-09-23 3:18PM EDT75.0076.6276.0577.450.00-2165.84%
META240621C000800002022-09-28 11:30AM EDT80.0072.1772.4573.800.00-321964.32%
META240621C000850002022-09-28 10:50AM EDT85.0067.6568.9570.200.00-317862.86%
META240621C000900002022-10-04 12:53PM EDT90.0066.6465.5566.75+3.44+5.44%226261.57%
META240621C000950002022-09-14 11:40AM EDT95.0072.2262.4063.350.00-420360.46%
META240621C001000002022-10-04 1:08PM EDT100.0059.8059.3060.05+3.30+5.84%3445859.36%
META240621C001050002022-09-27 9:54AM EDT105.0054.8656.1057.100.00-22058.36%
META240621C001100002022-10-04 3:54PM EDT110.0053.6453.1554.05+2.84+5.59%18757.37%
META240621C001150002022-09-30 2:30PM EDT115.0049.3050.3051.250.00-112656.56%
META240621C001200002022-09-27 10:26AM EDT120.0046.6547.6048.450.00-38655.73%
META240621C001250002022-10-03 3:13PM EDT125.0044.7445.0045.850.00-110455.02%
META240621C001300002022-10-03 1:17PM EDT130.0040.6042.4543.250.00-19454.22%
META240621C001350002022-09-30 10:01AM EDT135.0039.1540.1540.800.00-19353.61%
META240621C001400002022-10-04 10:42AM EDT140.0038.5537.9038.45+0.93+2.47%2713852.98%
META240621C001450002022-10-04 12:42PM EDT145.0036.5035.7036.30+1.91+5.52%1211752.42%
META240621C001500002022-10-04 3:59PM EDT150.0033.9033.6034.25+1.20+3.67%72,56851.88%
META240621C001550002022-10-04 3:28PM EDT155.0031.8531.7032.20+0.75+2.41%311,27451.37%
META240621C001600002022-10-04 1:51PM EDT160.0030.2029.8530.30+1.65+5.78%372,75850.89%
META240621C001650002022-10-04 2:13PM EDT165.0028.4028.0528.55+2.11+8.03%754050.45%
META240621C001700002022-10-04 3:57PM EDT170.0026.7026.4526.85+1.20+4.71%1031,95450.07%
META240621C001750002022-10-04 10:38AM EDT175.0024.8524.9025.35+0.20+0.81%468750.07%
META240621C001800002022-10-04 1:55PM EDT180.0023.8023.4523.80+0.80+3.48%4352149.63%
META240621C001850002022-10-04 2:37PM EDT185.0022.1522.0022.50+0.45+2.07%535949.45%
META240621C001900002022-10-03 1:58PM EDT190.0020.6520.7021.20+0.62+3.10%332849.17%
META240621C001950002022-09-29 10:27AM EDT195.0018.3419.4020.000.00-122948.95%
META240621C002000002022-10-04 2:25PM EDT200.0018.6018.4018.80+0.40+2.20%462,21648.65%
META240621C002050002022-10-04 3:30PM EDT205.0017.5017.3017.65+0.80+4.79%33648.33%
META240621C002100002022-10-04 2:04PM EDT210.0016.3816.3016.60+0.63+4.00%233,18448.08%
META240621C002150002022-09-29 3:21PM EDT215.0014.6515.3015.650.00-98047.90%
META240621C002200002022-10-04 10:53AM EDT220.0015.0014.4014.75+1.08+7.76%6246247.72%
META240621C002250002022-10-04 9:30AM EDT225.0013.7513.6013.90+0.90+7.00%1543947.54%
META240621C002300002022-10-04 1:23PM EDT230.0012.6512.8013.10+0.10+0.80%265,05147.38%
META240621C002350002022-10-03 11:14AM EDT235.0011.4512.0512.350.00-418847.22%
META240621C002400002022-10-04 1:08PM EDT240.0011.2811.3511.65+0.23+2.08%221,32747.09%
META240621C002450002022-10-04 3:58PM EDT245.0011.0010.6511.05+0.60+5.77%256047.06%
META240621C002500002022-10-04 10:30AM EDT250.009.8010.0510.35-0.15-1.51%56,69146.80%
META240621C002550002022-10-04 12:52PM EDT255.009.609.509.80+0.40+4.35%149546.74%
META240621C002600002022-10-04 12:05PM EDT260.009.059.009.25+0.30+3.43%372,24146.63%
META240621C002650002022-10-03 3:35PM EDT265.008.258.458.750.00-235946.55%
META240621C002700002022-10-04 10:38AM EDT270.007.858.008.30+0.03+0.38%112746.52%
META240621C002750002022-10-04 12:08PM EDT275.007.657.557.85-0.15-1.92%14346.44%
META240621C002800002022-09-30 9:33AM EDT280.007.307.107.400.00-152,03746.31%
META240621C002850002022-09-30 10:26AM EDT285.007.046.707.000.00-23946.24%
META240621C002900002022-10-04 9:43AM EDT290.006.406.356.65+0.20+3.23%426246.23%
META240621C002950002022-10-04 12:29PM EDT295.006.106.006.30+0.45+7.96%13546.17%
META240621C003000002022-10-04 3:49PM EDT300.005.825.755.95+0.15+2.65%103,25946.08%
META240621C003050002022-09-30 3:17PM EDT305.005.355.455.700.00-4614446.16%
META240621C003100002022-10-04 3:15PM EDT310.005.205.205.40+0.15+2.97%1,14212,92646.10%
META240621C003150002022-09-30 3:44PM EDT315.004.954.905.150.00-385646.12%
META240621C003200002022-09-30 3:55PM EDT320.004.574.604.900.00-21646.11%
META240621C003250002022-09-28 11:37AM EDT325.004.514.454.650.00-21546.06%
META240621C003300002022-10-04 12:05PM EDT330.004.204.204.45-1.05-20.00%21246.11%
META240621C003350002022-10-04 10:10AM EDT335.004.104.004.25+0.35+9.33%11,89146.14%
META240621C003400002022-10-04 3:59PM EDT340.003.953.904.10+0.23+6.18%9220,69346.27%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240621P000050002022-10-04 1:09PM EDT5.000.100.050.100.00-16,265104.88%
META240621P000100002022-10-04 3:58PM EDT10.000.150.110.170.00-8261,92887.89%
META240621P000150002022-10-04 3:50PM EDT15.000.210.180.230.00-16023277.54%
META240621P000200002022-09-26 10:45AM EDT20.000.260.260.400.00-1672.17%
META240621P000250002022-08-02 1:54PM EDT25.000.500.270.500.00-1265.38%
META240621P000300002022-09-26 3:17PM EDT30.000.580.540.710.00-1012263.48%
META240621P000350002022-09-29 1:09PM EDT35.001.000.760.920.00-103860.50%
META240621P000400002022-09-30 11:09AM EDT40.001.251.041.190.00-24458.08%
META240621P000450002022-10-04 1:55PM EDT45.001.431.401.53+0.06+4.38%24316456.15%
META240621P000500002022-09-19 9:45AM EDT50.001.871.821.980.00-4038254.55%
META240621P000600002022-10-04 3:07PM EDT60.003.052.973.10-0.30-8.96%13012951.90%
META240621P000700002022-10-03 10:19AM EDT70.004.954.454.700.00-189550.23%
META240621P000750002022-10-03 11:37AM EDT75.005.955.355.650.00-183249.30%
META240621P000800002022-10-03 12:38PM EDT80.007.006.406.700.00-1420248.38%
META240621P000850002022-09-26 2:11PM EDT85.008.257.557.800.00-120947.36%
META240621P000900002022-09-29 2:57PM EDT90.0010.008.859.100.00-2013446.59%
META240621P000950002022-09-27 10:29AM EDT95.0010.9010.1510.450.00-39545.71%
META240621P001000002022-10-04 2:53PM EDT100.0011.7011.6511.90-0.70-5.65%115,22844.83%
META240621P001050002022-10-03 10:14AM EDT105.0014.3013.3013.600.00-634444.23%
META240621P001100002022-10-04 3:50PM EDT110.0015.0415.0515.35-0.91-5.71%6336643.50%
META240621P001150002022-10-04 1:20PM EDT115.0017.1516.9517.25-1.28-6.95%40287142.84%
META240621P001200002022-10-04 12:46PM EDT120.0018.7518.9019.30-1.23-6.16%102,39042.24%
META240621P001250002022-10-04 3:59PM EDT125.0021.1521.0021.40-1.05-4.73%544641.53%
META240621P001300002022-10-03 2:58PM EDT130.0023.8523.3023.650.00-551,47840.88%
META240621P001350002022-10-04 11:32AM EDT135.0025.5025.6526.05-1.34-4.99%320540.27%
META240621P001400002022-10-04 1:22PM EDT140.0028.4228.2028.55-1.48-4.95%92,06239.65%
META240621P001450002022-10-03 1:45PM EDT145.0031.8730.8531.200.00-22,59439.06%
META240621P001500002022-10-04 1:16PM EDT150.0033.8533.6034.00-0.85-2.45%83,97438.53%
META240621P001550002022-10-04 1:49PM EDT155.0036.6036.4037.00-0.74-1.98%221,85138.10%
META240621P001600002022-10-04 12:42PM EDT160.0039.0539.4539.85-2.30-5.56%15,58137.32%
META240621P001650002022-10-04 1:19PM EDT165.0043.0042.5043.05-1.20-2.71%2756836.87%
META240621P001700002022-10-04 12:42PM EDT170.0045.4045.7546.35-2.62-5.46%132,22236.39%
META240621P001750002022-10-04 11:29AM EDT175.0048.8049.2049.70-2.50-4.87%138335.84%
META240621P001800002022-10-04 10:52AM EDT180.0051.5552.6053.30-3.12-5.71%126835.49%
META240621P001850002022-10-03 10:03AM EDT185.0055.7056.2556.85-2.20-3.80%132334.92%
META240621P001900002022-09-30 1:10PM EDT190.0062.0059.6560.750.00-44534.73%
META240621P001950002022-09-29 10:33AM EDT195.0067.2763.4564.550.00-276634.26%
META240621P002000002022-10-03 2:58PM EDT200.0068.5167.2568.450.00-24,35533.79%
META240621P002050002022-09-29 10:12AM EDT205.0074.8671.2072.600.00-3013633.60%
META240621P002100002022-10-03 1:45PM EDT210.0077.5175.0076.750.00-217833.28%
META240621P002150002022-10-04 3:48PM EDT215.0080.2479.1080.90-3.05-3.66%420632.83%
META240621P002200002022-10-04 2:24PM EDT220.0083.8083.3585.05-3.32-3.81%21,10132.24%
META240621P002250002022-10-04 1:49PM EDT225.0088.6387.6089.60-2.55-2.80%267532.30%
META240621P002300002022-10-04 12:59PM EDT230.0092.2392.0093.85-3.43-3.59%215131.62%
META240621P002350002022-09-30 12:47PM EDT235.0098.8896.4097.850.00-225030.13%
META240621P002400002022-10-04 1:22PM EDT240.00102.34100.90103.00-1.60-1.54%21,53331.34%
META240621P002450002022-10-04 12:59PM EDT245.00105.82105.45107.30-4.04-3.68%241530.27%
META240621P002500002022-10-03 2:22PM EDT250.00112.66110.35111.900.00-652129.84%
META240621P002550002022-09-30 12:34PM EDT255.00117.54114.95116.750.00-211130.08%
META240621P002600002022-09-29 3:35PM EDT260.00124.50119.45121.550.00-20517130.10%
META240621P002650002022-10-03 2:56PM EDT265.00126.61124.50126.150.00-215729.29%
META240621P002700002022-09-30 9:49AM EDT270.00134.18129.40131.000.00-218529.30%
META240621P002750002022-09-30 11:10AM EDT275.00135.00134.25135.900.00-216729.47%
META240621P002800002022-09-29 11:07AM EDT280.00142.40139.10140.850.00-21829.83%
META240621P002850002022-09-29 11:37AM EDT285.00147.50144.10145.800.00-436930.17%
META240621P002900002022-09-29 1:22PM EDT290.00152.57148.85151.100.00-615832.11%
META240621P002950002022-10-03 12:40PM EDT295.00157.89153.80155.700.00-4730.77%
META240621P003000002022-10-03 1:52PM EDT300.00161.77158.95160.700.00-43531.31%
META240621P003050002022-09-29 2:14PM EDT305.00168.64163.95165.550.00-153030.99%
META240621P003100002022-10-03 2:56PM EDT310.00170.96168.95170.550.00-2031.49%
META240621P003150002022-09-29 1:16PM EDT315.00177.74173.90175.750.00-128033.12%
META240621P003200002022-09-29 2:13PM EDT320.00183.72178.85180.750.00-246033.61%
META240621P003250002022-09-29 1:18PM EDT325.00187.66183.85185.750.00-148034.09%
META240621P003300002022-09-30 9:49AM EDT330.00193.78188.65191.200.00-2136.77%
META240621P003350002022-09-29 10:31AM EDT335.00199.01193.95195.750.00-20035.05%
META240621P003400002022-09-30 3:13PM EDT340.00203.35198.60200.750.00-7135.50%