Mercado abrirá em 3 h 54 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: 05:05AM 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
META240621C000050002023-03-24 2:50PM EDT5.00200.990.000.000.00-100.00%
META240621C000100002023-02-27 3:36PM EDT10.00160.70194.00197.900.00-411142.19%
META240621C000150002023-03-16 3:14PM EDT15.00186.280.000.000.00-100.00%
META240621C000200002023-02-28 11:10AM EDT20.00157.300.000.000.00-200.00%
META240621C000250002022-10-31 1:47PM EDT25.0071.4289.5092.450.00-2980.00%
META240621C000300002023-03-21 2:37PM EDT30.00173.260.000.000.00-400.00%
META240621C000350002023-01-04 4:40PM EDT35.0095.30153.05155.600.00-150.00%
META240621C000400002023-02-07 2:35PM EDT40.00151.00143.00146.700.00-1290.00%
META240621C000450002023-01-06 4:16PM EDT45.0090.10144.00146.450.00-440.00%
META240621C000500002023-02-02 11:17AM EDT50.00138.05137.00141.000.00-4680.00%
META240621C000550002023-02-01 4:54PM EDT55.00103.11132.50136.600.00-10190.00%
META240621C000600002023-03-23 2:34PM EDT60.00147.890.000.000.00-400.00%
META240621C000650002023-03-20 2:26PM EDT65.00137.360.000.000.00-200.00%
META240621C000700002023-03-27 9:41AM EDT70.00140.000.000.000.00-100.00%
META240621C000750002023-03-21 1:39PM EDT75.00132.320.000.000.00-400.00%
META240621C000800002023-03-27 2:12PM EDT80.00128.620.000.000.00-200.00%
META240621C000850002023-03-21 3:52PM EDT85.00125.240.000.000.00-200.00%
META240621C000900002023-03-27 2:25PM EDT90.00121.050.000.000.00-100.00%
META240621C000950002023-03-07 4:54PM EDT95.0099.560.000.000.00-200.00%
META240621C001000002023-03-29 10:55AM EDT100.00112.250.000.000.00-100.00%
META240621C001050002023-03-22 10:42AM EDT105.00108.780.000.000.00-100.00%
META240621C001100002023-03-29 1:10PM EDT110.00106.000.000.000.00-1700.00%
META240621C001150002023-03-24 3:43PM EDT115.00102.820.000.000.00-200.00%
META240621C001200002023-03-27 9:53AM EDT120.0098.500.000.000.00-100.00%
META240621C001250002023-03-28 1:06PM EDT125.0088.750.000.000.00-200.00%
META240621C001300002023-03-28 9:34AM EDT130.0084.750.000.000.00-200.00%
META240621C001350002023-03-27 9:54AM EDT135.0086.800.000.000.00-300.00%
META240621C001400002023-03-24 12:58PM EDT140.0082.650.000.000.00-100.00%
META240621C001450002023-03-22 1:33PM EDT145.0079.100.000.000.00-1200.00%
META240621C001500002023-03-27 2:25PM EDT150.0074.800.000.000.00-900.00%
META240621C001550002023-03-28 1:06PM EDT155.0068.580.000.000.00-800.00%
META240621C001600002023-03-29 11:21AM EDT160.0067.600.000.000.00-1000.00%
META240621C001650002023-03-29 11:39AM EDT165.0065.260.000.000.00-100.00%
META240621C001700002023-03-29 11:33AM EDT170.0062.020.000.000.00-700.00%
META240621C001750002023-03-29 9:59AM EDT175.0058.650.000.000.00-100.00%
META240621C001800002023-03-29 12:14PM EDT180.0056.300.000.000.00-200.00%
META240621C001850002023-03-29 2:40PM EDT185.0054.250.000.000.00-200.00%
META240621C001900002023-03-28 10:01AM EDT190.0047.440.000.000.00-100.00%
META240621C001950002023-03-29 3:29PM EDT195.0049.050.000.000.00-800.00%
META240621C002000002023-03-29 9:32AM EDT200.0045.460.000.000.00-300.00%
META240621C002050002023-03-29 2:15PM EDT205.0043.810.000.000.00-1300.00%
META240621C002100002023-03-29 11:27AM EDT210.0040.590.000.000.00-1000.39%
META240621C002150002023-03-29 1:24PM EDT215.0039.620.000.000.00-1500.78%
META240621C002200002023-03-29 9:45AM EDT220.0036.350.000.000.00-101.56%
META240621C002250002023-03-28 3:30PM EDT225.0032.750.000.000.00-1101.56%
META240621C002300002023-03-28 3:30PM EDT230.0030.950.000.000.00-601.56%
META240621C002350002023-03-28 3:23PM EDT235.0029.400.000.000.00-803.13%
META240621C002400002023-03-29 2:37PM EDT240.0029.920.000.000.00-303.13%
META240621C002450002023-03-23 10:18AM EDT245.0029.370.000.000.00-1003.13%
META240621C002500002023-03-29 12:50PM EDT250.0026.550.000.000.00-1503.13%
META240621C002550002023-03-24 10:25AM EDT255.0026.200.000.000.00-103.13%
META240621C002600002023-03-29 3:47PM EDT260.0024.000.000.000.00-903.13%
META240621C002650002023-03-22 12:21PM EDT265.0022.510.000.000.00-1506.25%
META240621C002700002023-03-29 2:14PM EDT270.0021.000.000.000.00-406.25%
META240621C002750002023-03-23 12:13PM EDT275.0021.120.000.000.00-1606.25%
META240621C002800002023-03-24 12:19PM EDT280.0019.200.000.000.00-106.25%
META240621C002850002023-03-28 2:49PM EDT285.0016.450.000.000.00-2506.25%
META240621C002900002023-03-23 12:08PM EDT290.0018.140.000.000.00-4506.25%
META240621C002950002023-03-24 9:39AM EDT295.0017.330.000.000.00-106.25%
META240621C003000002023-03-29 2:20PM EDT300.0014.750.000.000.00-306.25%
META240621C003050002023-03-24 3:50PM EDT305.0015.000.000.000.00-4006.25%
META240621C003100002023-03-23 2:02PM EDT310.0014.200.000.000.00-606.25%
META240621C003150002023-03-24 12:01PM EDT315.0013.460.000.000.00-106.25%
META240621C003200002023-03-29 12:42PM EDT320.0011.770.000.000.00-206.25%
META240621C003250002023-03-23 1:12PM EDT325.0012.000.000.000.00-106.25%
META240621C003300002023-03-21 9:36AM EDT330.0010.600.000.000.00-1106.25%
META240621C003350002023-03-28 9:31AM EDT335.009.270.000.000.00-506.25%
META240621C003400002023-03-29 2:59PM EDT340.009.550.000.000.00-406.25%
META240621C003500002023-03-29 10:26AM EDT350.008.200.000.000.00-1012.50%
META240621C003600002023-03-28 10:51AM EDT360.006.950.000.000.00-1012.50%
META240621C003700002023-03-29 9:32AM EDT370.006.570.000.000.00-3012.50%
META240621C003800002023-03-28 1:09PM EDT380.005.570.000.000.00-10012.50%
META240621C003900002023-03-27 9:38AM EDT390.005.850.000.000.00-2012.50%
META240621C004000002023-03-28 12:38PM EDT400.004.410.000.000.00-2012.50%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240621P000050002023-03-29 3:54PM EDT5.000.010.000.000.00-3050.00%
META240621P000100002023-03-29 3:53PM EDT10.000.010.000.000.00-3050.00%
META240621P000150002023-03-28 3:29PM EDT15.000.020.000.000.00-2050.00%
META240621P000200002023-03-17 12:18PM EDT20.000.060.000.000.00-1050.00%
META240621P000250002023-03-29 12:34PM EDT25.000.050.000.000.00-4050.00%
META240621P000300002023-03-24 10:03AM EDT30.000.130.000.000.00-2025.00%
META240621P000350002023-03-22 11:23AM EDT35.000.160.000.000.00-1025.00%
META240621P000400002023-03-23 12:45PM EDT40.000.250.000.000.00-1025.00%
META240621P000450002023-03-29 3:43PM EDT45.000.330.000.000.00-1025.00%
META240621P000500002023-03-29 10:19AM EDT50.000.460.000.000.00-3025.00%
META240621P000550002023-03-27 10:37AM EDT55.000.630.000.000.00-1025.00%
META240621P000600002023-03-27 10:37AM EDT60.000.830.000.000.00-1025.00%
META240621P000650002023-03-27 10:59AM EDT65.001.000.000.000.00-30025.00%
META240621P000700002023-03-23 2:58PM EDT70.001.290.000.000.00-1025.00%
META240621P000750002023-03-27 9:30AM EDT75.001.550.000.000.00-1012.50%
META240621P000800002023-03-21 1:27PM EDT80.001.970.000.000.00-1012.50%
META240621P000850002023-03-29 11:57AM EDT85.002.100.000.000.00-1012.50%
META240621P000900002023-03-24 10:26AM EDT90.002.680.000.000.00-6012.50%
META240621P000950002023-03-24 10:26AM EDT95.003.150.000.000.00-6012.50%
META240621P001000002023-03-29 2:17PM EDT100.003.440.000.000.00-12012.50%
META240621P001050002023-03-29 2:16PM EDT105.004.030.000.000.00-1012.50%
META240621P001100002023-03-28 11:30AM EDT110.005.100.000.000.00-37012.50%
META240621P001150002023-03-28 12:30PM EDT115.005.900.000.000.00-60012.50%
META240621P001200002023-03-24 10:29AM EDT120.006.550.000.000.00-1012.50%
META240621P001250002023-03-23 1:05PM EDT125.007.100.000.000.00-2012.50%
META240621P001300002023-03-29 9:34AM EDT130.008.000.000.000.00-306.25%
META240621P001350002023-03-23 11:29AM EDT135.009.120.000.000.00-206.25%
META240621P001400002023-03-29 12:09PM EDT140.0010.100.000.000.00-206.25%
META240621P001450002023-03-27 10:34AM EDT145.0011.850.000.000.00-1006.25%
META240621P001500002023-03-28 12:30PM EDT150.0013.680.000.000.00-1306.25%
META240621P001550002023-03-29 3:19PM EDT155.0013.850.000.000.00-206.25%
META240621P001600002023-03-29 12:09PM EDT160.0015.500.000.000.00-206.25%
META240621P001650002023-03-27 1:35PM EDT165.0018.000.000.000.00-30003.13%
META240621P001700002023-03-28 2:18PM EDT170.0020.300.000.000.00-9103.13%
META240621P001750002023-03-28 10:16AM EDT175.0022.100.000.000.00-103.13%
META240621P001800002023-03-23 3:59PM EDT180.0023.300.000.000.00-20003.13%
META240621P001850002023-03-27 3:43PM EDT185.0025.350.000.000.00-601.56%
META240621P001900002023-03-28 3:02PM EDT190.0028.320.000.000.00-201.56%
META240621P001950002023-03-29 1:35PM EDT195.0028.700.000.000.00-1500.78%
META240621P002000002023-03-29 12:20PM EDT200.0031.230.000.000.00-400.78%
META240621P002050002023-03-29 3:19PM EDT205.0033.300.000.000.00-600.05%
META240621P002100002023-03-23 10:56AM EDT210.0035.950.000.000.00-100.00%
META240621P002150002023-03-24 9:57AM EDT215.0039.100.000.000.00-5000.00%
META240621P002200002023-03-29 12:25PM EDT220.0041.470.000.000.00-200.00%
META240621P002250002023-03-29 10:08AM EDT225.0045.300.000.000.00-1200.00%
META240621P002300002023-03-29 12:06PM EDT230.0047.510.000.000.00-2100.00%
META240621P002350002023-03-21 10:41AM EDT235.0053.800.000.000.00-400.00%
META240621P002400002023-03-24 10:01AM EDT240.0054.400.000.000.00-500.00%
META240621P002450002023-03-29 3:21PM EDT245.0056.550.000.000.00-100.00%
META240621P002500002023-03-29 10:08AM EDT250.0061.500.000.000.00-1200.00%
META240621P002550002023-03-27 1:03PM EDT255.0066.150.000.000.00-200.00%
META240621P002600002023-03-22 10:30AM EDT260.0068.000.000.000.00-100.00%
META240621P002650002023-03-21 11:45AM EDT265.0076.000.000.000.00-200.00%
META240621P002700002023-03-29 12:25PM EDT270.0074.950.000.000.00-200.00%
META240621P002750002023-03-10 2:47PM EDT275.0098.230.000.000.00-200.00%
META240621P002800002023-03-29 3:15PM EDT280.0082.340.000.000.00-200.00%
META240621P002850002023-03-29 12:20PM EDT285.0087.050.000.000.00-200.00%
META240621P002900002023-03-10 2:46PM EDT290.00111.710.000.000.00-400.00%
META240621P002950002023-03-27 1:03PM EDT295.0097.540.000.000.00-200.00%
META240621P003000002023-03-28 3:02PM EDT300.00103.390.000.000.00-200.00%
META240621P003050002023-03-24 12:14PM EDT305.00104.880.000.000.00-200.00%
META240621P003100002023-03-27 1:03PM EDT310.00110.630.000.000.00-600.00%
META240621P003150002023-01-30 4:29PM EDT315.00167.30140.80142.250.00-2066.86%
META240621P003200002022-11-10 10:45AM EDT320.00214.25201.90206.050.00-10132.69%
META240621P003250002023-02-13 12:24PM EDT325.00145.02127.95129.700.00-2041.89%
META240621P003300002022-10-28 3:29PM EDT330.00228.10216.25220.750.00-1110139.97%
META240621P003350002022-10-27 1:30PM EDT335.00234.67221.30225.700.00-90140.81%
META240621P003400002023-02-02 12:31PM EDT340.00150.07152.80156.650.00-2057.59%
META240621P003600002023-03-03 4:59PM EDT360.00174.600.000.000.00-2000.00%
META240621P003700002023-02-08 1:34PM EDT370.00184.45187.35189.400.00--066.68%
META240621P003900002023-03-03 11:39AM EDT390.00206.500.000.000.00-200.00%