Mercado fechará em 3 h 9 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
298,95-1,88 (-0,62%)
A partir de 12:51PM EDT. Mercado aberto.
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
META240621C000050002023-08-28 10:34AM EDT5.00285.43292.40296.050.00-2796219.34%
META240621C000100002023-08-17 1:05PM EDT10.00284.60288.80292.750.00-1222248.00%
META240621C000150002023-08-17 1:05PM EDT15.00279.60284.05287.950.00-1233215.77%
META240621C000200002023-08-17 1:05PM EDT20.00275.00279.25283.200.00-227195.21%
META240621C000250002023-06-15 9:30AM EDT25.00248.78283.20286.300.00-296284.47%
META240621C000300002023-03-21 2:37PM EDT30.00173.26183.15186.350.00-480.00%
META240621C000350002023-06-14 1:23PM EDT35.00238.38273.70277.000.00-15237.72%
META240621C000400002023-07-11 3:32PM EDT40.00259.03266.00269.650.00-130200.53%
META240621C000450002023-07-14 3:16PM EDT45.00265.82257.00260.800.00-14157.67%
META240621C000500002023-09-25 1:29PM EDT50.00250.65249.35253.100.00-268124.00%
META240621C000550002023-09-26 9:36AM EDT55.00244.58244.80248.45-2.09-0.85%221121.34%
META240621C000600002023-08-11 2:31PM EDT60.00245.40238.50242.400.00-194102.66%
META240621C000650002023-09-25 3:44PM EDT65.00238.00235.25238.400.00-215111.11%
META240621C000700002023-09-25 3:42PM EDT70.00233.32230.65234.100.00-2114110.01%
META240621C000750002023-08-15 2:40PM EDT75.00232.00238.15242.050.00-12157166.03%
META240621C000800002023-09-21 3:52PM EDT80.00220.75221.50224.050.00-280102.83%
META240621C000850002023-09-22 10:07AM EDT85.00223.14216.80218.900.00-212498.79%
META240621C000900002023-09-21 3:46PM EDT90.00212.01212.55215.000.00-287,76799.62%
META240621C000950002023-09-25 11:19AM EDT95.00208.71207.95209.300.00-108,53594.69%
META240621C001000002023-09-26 11:24AM EDT100.00203.71203.15204.65-0.24-0.12%2092.11%
META240621C001050002023-09-25 2:25PM EDT105.00199.30198.50199.950.00-28,44189.84%
META240621C001100002023-09-26 11:22AM EDT110.00194.00193.70195.20+0.08+0.04%11087.19%
META240621C001150002023-09-25 2:37PM EDT115.00190.87188.65191.200.00-269985.62%
META240621C001200002023-09-19 1:49PM EDT120.00191.80184.05186.250.00-280983.09%
META240621C001250002023-09-19 1:50PM EDT125.00186.92179.20181.550.00-2057380.65%
META240621C001300002023-09-20 3:29PM EDT130.00177.49174.75176.950.00-12,43879.11%
META240621C001350002023-09-15 9:39AM EDT135.00180.15169.95172.200.00-2076.77%
META240621C001400002023-09-25 12:29PM EDT140.00165.50165.45167.900.00-182,49675.62%
META240621C001450002023-09-12 3:38PM EDT145.00164.75160.85163.350.00-476973.91%
META240621C001500002023-09-26 12:21PM EDT150.00157.01156.55158.35-2.99-1.87%22,76172.01%
META240621C001550002023-09-13 1:38PM EDT155.00160.84151.80154.150.00-12,08470.58%
META240621C001600002023-09-22 3:01PM EDT160.00149.80147.30149.100.00-12,91868.40%
META240621C001650002023-09-25 9:39AM EDT165.00140.50142.60145.050.00-284167.20%
META240621C001700002023-09-21 2:22PM EDT170.00138.77138.35140.400.00-21,74465.80%
META240621C001750002023-09-21 3:52PM EDT175.00132.69134.10136.000.00-21,39664.64%
META240621C001800002023-09-22 3:53PM EDT180.00130.81129.75131.050.00-71,15362.79%
META240621C001850002023-09-21 3:47PM EDT185.00124.18125.60126.800.00-453861.84%
META240621C001900002023-09-21 3:48PM EDT190.00119.91120.80122.650.00-21,08960.32%
META240621C001950002023-09-25 1:29PM EDT195.00116.52117.15118.700.00-394459.98%
META240621C002000002023-09-26 11:23AM EDT200.00113.40112.70114.00+1.20+1.07%103,57258.23%
META240621C002050002023-09-26 9:36AM EDT205.00107.01108.30110.15-2.69-2.45%241857.23%
META240621C002100002023-09-25 11:19AM EDT210.00105.21104.80105.700.00-83,58056.41%
META240621C002150002023-09-25 2:23PM EDT215.00100.81100.85101.750.00-291155.57%
META240621C002200002023-09-25 9:53AM EDT220.0096.8196.8097.650.00-11,42954.49%
META240621C002250002023-09-25 10:32AM EDT225.0092.6292.4594.050.00-293053.51%
META240621C002300002023-09-20 3:59PM EDT230.0089.9589.0089.950.00-26,19452.75%
META240621C002350002023-09-15 12:40PM EDT235.0090.1085.7586.200.00-2052.28%
META240621C002400002023-09-26 12:21PM EDT240.0082.0282.2582.80-2.58-3.05%21,62351.80%
META240621C002450002023-09-25 9:40AM EDT245.0076.2578.4579.250.00-191350.96%
META240621C002500002023-09-22 11:32AM EDT250.0078.1075.1075.500.00-59,63750.21%
META240621C002550002023-09-25 3:42PM EDT255.0072.1671.6072.150.00-669349.86%
META240621C002600002023-09-26 11:38AM EDT260.0068.4068.3068.90+1.71+2.56%332,57649.31%
META240621C002650002023-09-25 2:25PM EDT265.0065.0565.2565.600.00-225848.64%
META240621C002700002023-09-25 1:26PM EDT270.0061.4862.0062.600.00-21,07648.22%
META240621C002750002023-09-25 2:37PM EDT275.0059.6859.2559.850.00-323247.99%
META240621C002800002023-09-21 11:28AM EDT280.0053.2856.2556.800.00-112,61447.36%
META240621C002850002023-09-25 1:22PM EDT285.0052.7853.5053.750.00-156546.67%
META240621C002900002023-09-22 9:31AM EDT290.0050.7050.8551.400.00-196746.61%
META240621C002950002023-09-25 10:32AM EDT295.0047.6748.2548.500.00-267945.92%
META240621C003000002023-09-26 11:27AM EDT300.0045.2945.6545.95-0.37-0.81%42,21245.51%
META240621C003050002023-09-26 10:32AM EDT305.0042.7243.2043.55-0.33-0.77%48991845.16%
META240621C003100002023-09-26 12:08PM EDT310.0040.8040.9541.20+0.15+0.37%3612,57044.80%
META240621C003150002023-09-25 9:53AM EDT315.0038.2138.7039.050.00-295644.55%
META240621C003200002023-09-26 12:07PM EDT320.0036.2036.5036.80-0.40-1.09%698544.13%
META240621C003250002023-09-26 12:21PM EDT325.0034.3534.5034.90-0.25-0.72%15043.97%
META240621C003300002023-09-25 3:16PM EDT330.0032.4032.5532.800.00-71,57243.55%
META240621C003350002023-09-26 11:59AM EDT335.0030.3530.8031.05-0.72-2.32%202,25143.40%
META240621C003400002023-09-26 11:59AM EDT340.0028.6028.8529.15-0.50-1.72%45043.03%
META240621C003500002023-09-26 12:26PM EDT350.0025.7925.5525.85+0.18+0.70%41,93142.56%
META240621C003600002023-09-26 11:08AM EDT360.0022.8022.7022.90+0.25+1.11%41,15242.17%
META240621C003700002023-09-22 3:49PM EDT370.0020.3720.1020.350.00-111,05641.93%
META240621C003800002023-09-22 11:20AM EDT380.0018.9517.6017.950.00-42,61341.60%
META240621C003900002023-09-25 3:42PM EDT390.0014.9915.6015.85-0.67-4.28%178441.34%
META240621C003950002023-09-25 2:57PM EDT395.0014.4014.6014.900.00-2042841.24%
META240621C004000002023-09-26 11:42AM EDT400.0013.8513.8014.05+0.35+2.59%381,90541.20%
META240621C004050002023-09-19 11:23AM EDT405.0013.1012.9013.150.00-1424641.05%
META240621C004100002023-09-22 3:21PM EDT410.0012.7012.1512.400.00-116241.02%
META240621C004150002023-09-14 12:20PM EDT415.0013.9111.4011.700.00-117541.01%
META240621C004200002023-09-26 11:26AM EDT420.0010.6410.7010.90+0.70+7.04%1655140.82%
META240621C004250002023-09-22 1:14PM EDT425.0010.3510.0510.300.00-918540.84%
META240621C004300002023-09-26 10:50AM EDT430.009.609.509.70+1.00+11.63%21,01240.81%
META240621C004350002023-09-19 9:42AM EDT435.009.458.909.100.00-340640.74%
META240621C004400002023-09-19 2:30PM EDT440.009.108.408.600.00-287940.76%
META240621C004450002023-09-25 10:33AM EDT445.007.657.908.100.00-11,08440.75%
META240621C004500002023-09-25 1:11PM EDT450.007.267.457.600.00-185640.69%
META240621C004550002023-09-21 11:35AM EDT455.006.557.007.150.00-3211740.66%
META240621C004600002023-09-25 12:49PM EDT460.006.206.606.700.00-38040.60%
META240621C004650002023-09-22 3:54PM EDT465.006.266.256.350.00-14940.66%
META240621C004700002023-09-12 12:00PM EDT470.006.605.856.000.00-375940.69%
META240621C004750002023-09-25 3:52PM EDT475.005.455.555.650.00-17940.68%
META240621C004800002023-09-25 11:33AM EDT480.005.105.255.350.00-1254140.73%
META240621C004850002023-09-25 9:41AM EDT485.004.604.955.050.00-2615140.74%
META240621C004900002023-09-25 10:41AM EDT490.004.504.704.800.00-2117040.83%
META240621C004950002023-09-20 9:55AM EDT495.004.954.404.550.00-1938440.88%
META240621C005000002023-09-26 10:38AM EDT500.004.104.154.30-0.10-2.38%374240.91%
META240621C005050002023-09-25 10:15AM EDT505.003.853.954.050.00-17140.90%
META240621C005100002023-09-26 10:38AM EDT510.003.723.703.85+0.17+4.79%18540.98%
META240621C005150002023-08-15 9:30AM EDT515.005.450.000.000.00-16612.50%
META240621C005200002023-09-21 12:39PM EDT520.003.193.353.500.00-230441.17%
META240621C005250002023-09-21 3:56PM EDT525.003.013.203.300.00-15241.17%
META240621C005300002023-09-22 10:26AM EDT530.003.253.003.100.00-157741.14%
META240621C005350002023-09-19 1:33PM EDT535.003.052.882.970.00-176541.27%
META240621C005400002023-09-21 11:53AM EDT540.002.512.732.810.00-344441.30%
META240621C005450002023-09-26 10:33AM EDT545.002.552.602.67-0.06-2.30%12041.35%
META240621C005500002023-09-26 11:32AM EDT550.002.522.472.54+0.22+9.57%311641.42%
META240621C005550002023-09-26 11:44AM EDT555.002.402.362.46+0.25+11.63%4813841.62%
META240621C005600002023-09-07 2:21PM EDT560.002.582.242.330.00-337441.64%
META240621C005700002023-09-13 3:32PM EDT570.002.352.032.120.00-3919241.80%
META240621C005800002023-09-15 2:02PM EDT580.001.881.861.950.00-1213442.02%
META240621C005900002023-09-25 11:58AM EDT590.001.631.671.770.00-12842.14%
META240621C006000002023-09-20 3:40PM EDT600.001.551.521.63+0.05+3.33%1230442.35%
META240621C006100002023-08-21 10:36AM EDT610.001.581.451.550.00-21642.77%
META240621C006200002023-09-21 11:01AM EDT620.001.201.271.380.00-114442.73%
META240621C006300002023-08-30 3:50PM EDT630.001.401.171.280.00-1542.94%
META240621C006400002023-09-19 2:51PM EDT640.001.171.071.180.00-117743.12%
META240621C006500002023-09-26 11:49AM EDT650.001.050.991.09+0.03+2.94%11043.30%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240621P000050002023-07-27 3:59PM EDT5.000.010.000.010.00-3440,324143.75%
META240621P000100002023-07-27 3:21PM EDT10.000.010.000.010.00-12,779118.75%
META240621P000150002023-07-27 3:20PM EDT15.000.010.000.010.00-11,693103.13%
META240621P000200002023-07-27 3:19PM EDT20.000.010.000.010.00-113193.75%
META240621P000250002023-08-29 1:33PM EDT25.000.010.000.010.00-219184.38%
META240621P000300002023-09-08 2:33PM EDT30.000.010.000.010.00-1078.13%
META240621P000350002023-07-28 1:40PM EDT35.000.040.000.080.00-15386.33%
META240621P000400002023-07-24 10:32AM EDT40.000.050.000.060.00-428578.91%
META240621P000450002023-07-28 1:14PM EDT45.000.020.010.090.00-341777.73%
META240621P000500002023-09-20 2:14PM EDT50.000.050.010.120.00-92,27575.20%
META240621P000550002023-07-24 11:39AM EDT55.000.090.050.110.00-19672.66%
META240621P000600002023-09-21 12:03PM EDT60.000.100.060.160.00-140671.39%
META240621P000650002023-09-01 10:32AM EDT65.000.090.090.190.00-140169.73%
META240621P000700002023-08-25 2:33PM EDT70.000.190.110.210.00-1242067.38%
META240621P000750002023-09-14 3:19PM EDT75.000.170.150.260.00-1424066.21%
META240621P000800002023-09-13 12:51PM EDT80.000.220.190.300.00-1302,94164.55%
META240621P000850002023-09-07 1:51PM EDT85.000.330.240.340.00-11,30363.04%
META240621P000900002023-09-06 1:23PM EDT90.000.310.290.390.00-276461.57%
META240621P000950002023-09-22 12:35PM EDT95.000.390.350.450.00-186760.23%
META240621P001000002023-09-25 11:58AM EDT100.000.480.410.520.00-27,89558.91%
META240621P001050002023-08-31 2:36PM EDT105.000.560.490.59+0.01+1.82%18,48857.67%
META240621P001100002023-09-21 9:33AM EDT110.000.610.570.670.00-1641,96156.42%
META240621P001150002023-09-14 3:21PM EDT115.000.620.670.770.00-51,41155.35%
META240621P001200002023-09-22 3:07PM EDT120.000.830.780.880.00-102,53254.30%
META240621P001250002023-09-15 1:22PM EDT125.000.860.901.000.00-21,20753.26%
META240621P001300002023-09-26 10:12AM EDT130.001.101.031.13+0.14+14.58%36,05452.22%
META240621P001350002023-09-21 9:48AM EDT135.001.201.181.280.00-11,71551.26%
META240621P001400002023-09-22 10:19AM EDT140.001.291.361.450.00-102,95750.38%
META240621P001450002023-09-22 1:44PM EDT145.001.531.541.650.00-152,31249.83%
META240621P001500002023-09-26 10:01AM EDT150.001.881.751.86+0.13+7.43%15,64948.94%
META240621P001550002023-09-22 10:26AM EDT155.001.882.002.090.00-1048.07%
META240621P001600002023-09-25 12:13PM EDT160.002.252.252.360.00-14,52647.30%
META240621P001650002023-09-18 2:19PM EDT165.002.332.552.660.00-12,40246.55%
META240621P001700002023-09-21 2:35PM EDT170.002.912.862.980.00-72,44845.79%
META240621P001750002023-09-19 11:33AM EDT175.003.053.253.350.00-31,22645.11%
META240621P001800002023-09-20 3:47PM EDT180.003.423.653.750.00-41,46844.42%
META240621P001850002023-09-21 10:33AM EDT185.004.404.104.200.00-11,33143.77%
META240621P001900002023-09-20 3:13PM EDT190.004.204.604.700.00-281143.17%
META240621P001950002023-09-26 11:31AM EDT195.005.305.155.30-0.25-4.50%11,54042.71%
META240621P002000002023-09-26 12:19PM EDT200.005.855.755.90+0.16+2.81%92,05742.13%
META240621P002050002023-09-22 10:57AM EDT205.005.906.456.600.00-52041.65%
META240621P002100002023-09-26 10:38AM EDT210.007.257.207.35+0.20+2.84%18,81541.17%
META240621P002150002023-09-25 10:33AM EDT215.008.058.008.100.00-11,47640.57%
META240621P002200002023-09-26 11:28AM EDT220.009.108.859.00+0.74+8.85%121,84040.14%
META240621P002250002023-09-26 11:45AM EDT225.009.859.859.95+0.15+1.55%1772,50439.68%
META240621P002300002023-09-26 9:39AM EDT230.0010.9210.8511.00+0.12+1.11%35,08839.27%
META240621P002350002023-09-26 12:03PM EDT235.0012.3011.9012.15+0.05+0.41%61,92038.89%
META240621P002400002023-09-26 11:46AM EDT240.0013.3513.1513.35+0.20+1.52%291,56138.47%
META240621P002450002023-09-26 11:42AM EDT245.0014.6014.4514.65+0.75+5.42%859738.08%
META240621P002500002023-09-26 9:47AM EDT250.0016.0515.8516.00+0.51+3.28%1037.64%
META240621P002550002023-09-25 11:46AM EDT255.0017.0017.2517.500.00-6662337.28%
META240621P002600002023-09-26 9:39AM EDT260.0019.0618.8519.05+0.36+1.93%21,49836.87%
META240621P002650002023-09-26 9:37AM EDT265.0020.8720.5020.75+0.97+4.87%1036.53%
META240621P002700002023-09-26 9:37AM EDT270.0022.7222.3022.55+0.05+0.22%11,39336.19%
META240621P002750002023-09-25 3:57PM EDT275.0023.5024.1024.400.00-3255735.80%
META240621P002800002023-09-26 10:03AM EDT280.0027.1126.2026.40+1.41+5.49%342,18835.46%
META240621P002850002023-09-25 3:48PM EDT285.0027.6528.2028.450.00-15035.07%
META240621P002900002023-09-26 11:35AM EDT290.0030.7030.3530.70-0.40-1.29%11,88134.78%
META240621P002950002023-09-25 10:33AM EDT295.0033.0332.6032.850.00-631834.28%
META240621P003000002023-09-25 3:46PM EDT300.0034.4535.1035.300.00-703,74033.97%
META240621P003050002023-09-22 9:53AM EDT305.0035.7537.5037.800.00-1066233.61%
META240621P003100002023-09-25 11:38AM EDT310.0039.8540.3540.650.00-61,10733.49%
META240621P003150002023-09-25 11:09AM EDT315.0043.3342.7543.200.00-2032.97%
META240621P003200002023-09-26 11:13AM EDT320.0046.0045.7046.10-0.10-0.22%31,62332.68%
META240621P003250002023-09-12 1:11PM EDT325.0047.0548.6049.050.00-453332.34%
META240621P003300002023-09-25 11:08AM EDT330.0052.4551.6552.050.00-1031.94%
META240621P003350002023-08-29 9:30AM EDT335.0061.8254.6555.200.00-411431.59%
META240621P003400002023-09-14 9:31AM EDT340.0053.7558.0058.500.00-3031.28%
META240621P003500002023-09-19 10:57AM EDT350.0063.4964.8065.400.00-2030.66%
META240621P003600002023-09-12 11:40AM EDT360.0069.6771.6572.800.00-4030.16%
META240621P003700002023-09-25 11:09AM EDT370.0080.9079.1080.800.00-26729.97%
META240621P003800002023-09-14 2:14PM EDT380.0078.8686.6088.150.00-142028.49%
META240621P003900002023-09-14 2:25PM EDT390.0086.7594.6097.000.00-184228.63%
META240621P003950002023-09-14 2:15PM EDT395.0091.1099.35101.700.00-144129.03%
META240621P004000002023-09-19 11:09AM EDT400.00103.10103.30106.000.00-233028.72%
META240621P004050002023-08-10 3:47PM EDT405.00104.72108.20111.700.00-210030.71%
META240621P004100002023-09-25 11:09AM EDT410.00114.51113.00113.950.00-219326.34%
META240621P004150002023-09-13 12:13PM EDT415.00112.50116.65118.400.00-721025.76%
META240621P004200002023-09-13 3:58PM EDT420.00116.80121.90122.750.00-154624.67%
META240621P004250002023-09-13 3:58PM EDT425.00121.30126.55127.350.00-51324.02%
META240621P004300002023-09-13 1:58PM EDT430.00124.95130.70133.050.00-87826.84%
META240621P004350002023-09-13 3:42PM EDT435.00130.25135.40137.750.00-103926.59%
META240621P004400002023-09-21 2:41PM EDT440.00141.45140.95143.000.00-38527.96%
META240621P004450002023-08-14 2:05PM EDT445.00141.65139.70142.200.00-200.00%
META240621P004500002023-09-11 10:44AM EDT450.00145.92149.55152.900.00-2028.88%
META240621P004550002023-09-14 3:40PM EDT455.00143.77154.60157.550.00-2028.30%
META240621P004600002023-08-03 12:21PM EDT460.00146.62161.50165.450.00--036.38%
META240621P004700002023-09-14 3:35PM EDT470.00158.60168.80172.100.00-2028.17%
META240621P004750002023-08-16 2:53PM EDT475.00177.98172.60177.000.00--028.22%
META240621P004800002023-08-11 10:50AM EDT480.00176.88180.00184.000.00--035.49%
META240621P004900002023-08-08 10:35AM EDT490.00177.08184.55188.400.00-200.00%
META240621P005000002023-07-13 11:05AM EDT500.00188.22196.35200.250.00--00.00%
META240621P005100002023-08-10 10:17AM EDT510.00198.94210.00214.500.00--040.09%
META240621P005350002023-07-26 11:10AM EDT535.00242.16255.75259.650.00--071.11%
META240621P005500002023-08-08 10:35AM EDT550.00237.17243.90247.550.00--00.00%
META240621P005700002023-07-13 11:05AM EDT570.00258.14266.10271.000.00--00.00%
META240621P006200002023-09-14 3:40PM EDT620.00308.64318.75322.350.00--042.57%
META240621P006500002023-09-14 3:35PM EDT650.00338.58348.75352.450.00-2045.24%