Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
484,03-2,10 (-0,43%)
No fechamento: 04:00PM EST
482,70 -1,33 (-0,27%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240719C000500002024-01-17 11:51AM EST50.00315.60421.90425.150.00-430.00%
META240719C000700002023-12-26 3:43PM EST70.00287.34323.90327.750.00--10.00%
META240719C000800002024-01-26 10:20AM EST80.00315.05403.60407.400.00-41143.09%
META240719C001000002024-02-15 10:21AM EST100.00379.05384.05387.900.00-13131.41%
META240719C001100002023-12-20 10:38AM EST110.00247.21274.85277.100.00--10.00%
META240719C001200002024-02-14 1:44PM EST120.00352.19364.50368.350.00-22120.95%
META240719C001400002024-02-02 3:19PM EST140.00336.77345.40348.550.00-12112.39%
META240719C001500002024-02-01 9:49AM EST150.00252.57335.60338.800.00-12108.03%
META240719C001600002024-02-21 1:08PM EST160.00310.19325.95329.000.00-2029104.19%
META240719C001650002024-02-09 2:22PM EST165.00308.77321.00324.150.00-17102.10%
META240719C001700002024-02-20 9:50AM EST170.00306.15316.15319.400.00-263100.61%
META240719C001750002023-12-28 10:20AM EST175.00189.90222.70225.200.00--10.00%
META240719C001800002024-02-16 11:30AM EST180.00298.67306.35309.650.00-11096.75%
META240719C001850002024-02-22 12:44PM EST185.00305.68301.50304.800.00-6995.07%
META240719C001900002024-01-18 12:15PM EST190.00190.67285.45288.550.00-480.00%
META240719C001950002024-01-12 1:45PM EST195.00185.63275.00278.600.00--10.00%
META240719C002000002024-02-13 3:50PM EST200.00263.04286.90290.200.00-11689.91%
META240719C002100002024-02-20 9:39AM EST210.00267.74277.20280.450.00-12086.63%
META240719C002200002024-02-02 9:41AM EST220.00250.21267.50270.750.00-3783.53%
META240719C002300002024-02-07 3:14PM EST230.00244.09257.80261.100.00-23780.59%
META240719C002400002024-02-20 9:30AM EST240.00234.45247.50251.400.00-12376.62%
META240719C002500002024-02-21 2:04PM EST250.00223.90238.05241.650.00-213774.08%
META240719C002550002024-02-20 3:44PM EST255.00220.90233.50236.850.00-2773.19%
META240719C002600002024-02-20 3:35PM EST260.00214.75228.25232.150.00-54471.40%
META240719C002650002024-02-20 3:35PM EST265.00209.95223.55227.200.00-42070.07%
META240719C002700002024-02-20 3:36PM EST270.00205.34218.80222.400.00-76468.88%
META240719C002750002024-02-20 3:36PM EST275.00200.38214.00217.600.00-64567.63%
META240719C002800002024-02-22 11:26AM EST280.00213.55209.40212.800.00-110966.63%
META240719C002850002024-02-20 3:35PM EST285.00191.00204.45208.050.00-43965.25%
META240719C002900002024-02-20 3:35PM EST290.00186.25200.05203.250.00-45864.47%
META240719C002950002024-02-23 9:42AM EST295.00205.84194.80198.50+23.24+12.73%413162.74%
META240719C003000002024-02-02 12:59PM EST300.00189.04190.05193.800.00-826061.66%
META240719C003050002024-02-22 11:22AM EST305.00189.51185.85189.000.00-21261.05%
META240719C003100002024-02-20 10:26AM EST310.00167.07180.80184.350.00-35059.68%
META240719C003150002024-02-15 11:28AM EST315.00180.20176.10179.65+2.32+1.30%51358.62%
META240719C003200002024-02-21 10:54AM EST320.00155.95171.80174.950.00-410157.94%
META240719C003250002024-02-22 10:33AM EST325.00170.63167.15170.300.00-514856.94%
META240719C003300002024-02-22 10:33AM EST330.00166.03163.05165.700.00-52456.46%
META240719C003350002024-02-22 12:42PM EST335.00162.17158.10160.550.00-11954.72%
META240719C003400002024-02-15 2:55PM EST340.00157.71153.55156.050.00-229653.90%
META240719C003450002024-02-23 1:48PM EST345.00153.40148.95151.35+18.20+13.46%24952.84%
META240719C003500002024-02-22 1:48PM EST350.00150.50144.75146.800.00-1422352.21%
META240719C003550002024-02-22 2:00PM EST355.00145.80140.45142.500.00-711851.65%
META240719C003600002024-02-22 2:54PM EST360.00141.70136.00137.950.00-226950.75%
META240719C003650002024-02-22 2:54PM EST365.00137.25131.10133.650.00-8623851.48%
META240719C003700002024-02-23 11:36AM EST370.00130.19126.75129.15-0.31-0.24%124350.49%
META240719C003750002024-02-23 3:57PM EST375.00124.46122.50124.25+17.04+15.86%510748.96%
META240719C003800002024-02-23 1:05PM EST380.00123.55119.00120.20+12.00+10.76%115648.52%
META240719C003850002024-02-23 10:32AM EST385.00117.25114.75115.80-1.80-1.51%610847.59%
META240719C003900002024-02-23 10:53AM EST390.00114.45110.25111.65+16.40+16.73%247646.94%
META240719C003950002024-02-23 12:53PM EST395.00110.48106.40107.55+17.61+18.96%222746.31%
META240719C004000002024-02-23 10:32AM EST400.00106.50102.35103.55+0.50+0.47%21,87945.74%
META240719C004100002024-02-23 3:28PM EST410.0094.5494.4095.60+16.44+21.05%2839744.53%
META240719C004200002024-02-23 1:52PM EST420.0089.6586.9588.05+0.10+0.11%742343.54%
META240719C004300002024-02-23 12:08PM EST430.0083.5080.1080.65-0.90-1.07%626942.49%
META240719C004400002024-02-23 3:51PM EST440.0074.0572.7073.70+15.00+25.40%1765941.64%
META240719C004500002024-02-23 3:28PM EST450.0066.2166.2567.10-4.09-5.82%363040.88%
META240719C004600002024-02-23 11:04AM EST460.0061.5060.3060.80-3.00-4.65%1874340.13%
META240719C004700002024-02-23 11:23AM EST470.0055.4354.2554.85-3.14-5.36%1850239.43%
META240719C004800002024-02-23 3:56PM EST480.0049.5048.8049.35-2.22-4.29%351,40838.86%
META240719C004900002024-02-23 2:54PM EST490.0043.4543.8544.10-2.35-5.13%7635938.23%
META240719C005000002024-02-23 3:33PM EST500.0039.0539.1039.35-1.75-4.29%9954537.74%
META240719C005100002024-02-23 3:18PM EST510.0034.7034.7535.10-3.35-8.80%6829137.40%
META240719C005200002024-02-23 3:54PM EST520.0031.3030.8531.15-2.20-6.57%1,5734,66137.04%
META240719C005300002024-02-23 2:47PM EST530.0027.3527.2027.60-1.20-4.20%371,29436.76%
META240719C005400002024-02-23 1:04PM EST540.0025.7523.9524.35+0.25+0.98%523436.48%
META240719C005500002024-02-23 2:02PM EST550.0022.0021.1521.45-0.50-2.22%5446936.26%
META240719C005600002024-02-23 11:51AM EST560.0020.1418.5518.85+0.50+2.55%1122136.06%
META240719C005700002024-02-23 10:33AM EST570.0018.1016.3016.50+0.29+1.63%1618435.86%
META240719C005800002024-02-23 10:27AM EST580.0016.1514.2014.50+0.55+3.53%2018835.78%
META240719C005900002024-02-23 10:51AM EST590.0013.8412.4012.70-0.11-0.79%68835.69%
META240719C006000002024-02-23 3:49PM EST600.0011.1010.8511.10-1.25-10.12%5632335.61%
META240719C006100002024-02-23 2:01PM EST610.0010.109.459.75-0.63-5.87%355935.62%
META240719C006200002024-02-23 3:50PM EST620.008.508.258.55-1.08-11.27%4720435.63%
META240719C006300002024-02-23 2:19PM EST630.007.357.207.50-0.97-11.66%26235.65%
META240719C006400002024-02-22 3:50PM EST640.007.006.356.550.00-1010335.65%
META240719C006500002024-02-23 2:04PM EST650.005.705.555.75-0.30-5.00%1537035.71%
META240719C006600002024-02-22 12:21PM EST660.005.334.805.050.00-47135.78%
META240719C006700002024-02-23 1:23PM EST670.004.704.254.40+1.70+56.67%13835.78%
META240719C006800002024-02-23 1:00PM EST680.004.103.703.90+1.23+42.86%11335.94%
META240719C006900002024-02-23 3:45PM EST690.003.353.303.40-0.50-12.99%5721435.96%
META240719C007000002024-02-23 2:56PM EST700.002.902.843.00-0.50-14.71%105136.07%
META240719C007100002024-02-20 12:35PM EST710.001.972.502.670.00-1636.25%
META240719C007200002024-02-16 9:45AM EST720.002.082.202.370.00-102536.40%
META240719C007300002024-02-21 2:42PM EST730.001.372.002.110.00-2236.57%
META240719C007400002024-02-15 3:31PM EST740.001.961.771.900.00-1136.80%
META240719C007500002024-02-16 12:40PM EST750.001.371.571.690.00-51936.95%
META240719C007600002024-02-22 1:33PM EST760.001.681.391.50+0.10+6.33%1837.07%
META240719C007700002024-02-14 12:32PM EST770.000.911.221.360.00-1137.33%
META240719C007800002024-02-22 2:48PM EST780.001.331.091.240.00-1412837.60%
META240719C007900002024-02-22 1:01PM EST790.001.140.991.120.00-1137.81%
META240719C008000002024-02-15 3:25PM EST800.001.030.891.010.00-122338.00%
META240719C008200002024-02-23 9:53AM EST820.000.960.710.79+0.13+15.66%27938.15%
META240719C008300002024-02-23 9:47AM EST830.000.890.620.74+0.23+34.85%138338.53%
META240719C008500002024-02-12 3:21PM EST850.000.450.510.610.00--138.90%
META240719C008600002024-02-15 3:10PM EST860.000.610.460.560.00-2739.14%
META240719C008700002024-02-20 2:28PM EST870.000.390.410.520.00-1739.43%
META240719C008800002024-02-22 9:52AM EST880.000.350.360.470.00-53039.58%
META240719C008900002024-02-22 12:23PM EST890.000.400.320.430.00-1322839.77%
META240719C009000002024-02-23 3:28PM EST900.000.300.290.39-0.06-16.67%125339.92%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240719P000500002024-01-08 11:06AM EST50.000.010.000.010.00--12100.00%
META240719P000600002024-02-22 3:07PM EST60.000.020.000.020.00-21597.66%
META240719P000800002024-01-23 3:52PM EST80.000.030.010.070.00-1193.75%
META240719P000900002024-01-17 9:43AM EST90.000.040.000.000.00-9950.00%
META240719P001000002024-01-31 11:50AM EST100.000.050.010.070.00-192182.42%
META240719P001100002024-02-07 3:17PM EST110.000.050.000.080.00-1177.34%
META240719P001200002024-02-07 2:49PM EST120.000.060.000.090.00-1473.83%
META240719P001300002024-02-02 10:28AM EST130.000.030.000.100.00-226870.31%
META240719P001400002024-02-06 3:55PM EST140.000.060.010.130.00-11968.56%
META240719P001500002024-02-05 2:37PM EST150.000.090.040.140.00-1866.41%
META240719P001600002024-02-07 1:53PM EST160.000.110.060.180.00-1464.65%
META240719P001650002024-02-21 1:26PM EST165.000.130.080.190.00-1363.77%
META240719P001700002024-02-20 10:30AM EST170.000.190.090.210.00-22262.70%
META240719P001750002024-02-13 12:58PM EST175.000.200.110.230.00-212961.91%
META240719P001800002024-02-02 10:52AM EST180.000.170.140.250.00-2361.18%
META240719P001850002024-01-29 11:08AM EST185.000.510.160.270.00-62360.25%
META240719P001900002024-01-30 1:00PM EST190.000.540.180.300.00-405359.42%
META240719P001950002024-02-02 1:11PM EST195.000.250.210.320.00-92058.55%
META240719P002000002024-02-22 9:30AM EST200.000.320.230.350.00-1033257.62%
META240719P002100002024-02-22 11:42AM EST210.000.380.300.420.00-13756.13%
META240719P002200002024-02-20 11:04AM EST220.000.470.370.480.00-105554.37%
META240719P002300002024-02-23 1:48PM EST230.000.500.480.57-0.12-19.35%2431753.03%
META240719P002400002024-02-12 1:15PM EST240.000.640.580.700.00-28251.66%
META240719P002500002024-02-21 2:42PM EST250.000.960.710.830.00-10040450.27%
META240719P002550002024-02-13 12:44PM EST255.000.970.780.910.00-106450.20%
META240719P002600002024-02-21 2:42PM EST260.001.140.870.980.00-10013849.40%
META240719P002650002024-02-15 2:38PM EST265.001.010.961.070.00-55248.73%
META240719P002700002024-02-16 2:44PM EST270.001.211.051.160.00-56348.02%
META240719P002750002024-02-22 11:30AM EST275.001.181.151.270.00-17347.41%
META240719P002800002024-02-22 2:53PM EST280.001.321.271.380.00-116146.75%
META240719P002850002024-02-09 1:45PM EST285.001.591.391.500.00-11246.11%
META240719P002900002024-02-22 10:17AM EST290.001.591.521.630.00-16045.48%
META240719P002950002024-02-23 12:45PM EST295.001.631.661.78-0.03-1.81%119544.90%
META240719P003000002024-02-23 10:22AM EST300.001.791.811.94-0.01-0.56%155544.31%
META240719P003050002024-02-21 9:51AM EST305.002.621.982.120.00-29143.77%
META240719P003100002024-02-23 12:17PM EST310.002.232.172.30-0.27-10.80%155443.17%
META240719P003150002024-02-22 1:02PM EST315.002.342.372.510.00-137042.63%
META240719P003200002024-02-23 11:19AM EST320.002.662.582.74-0.44-14.19%179542.11%
META240719P003250002024-02-22 12:28PM EST325.002.802.812.970.00-117141.55%
META240719P003300002024-02-23 10:09AM EST330.003.003.103.25-0.80-21.05%218341.07%
META240719P003350002024-02-22 3:37PM EST335.003.363.353.550.00-544740.60%
META240719P003400002024-02-22 2:17PM EST340.003.553.653.900.00-1333840.19%
META240719P003450002024-02-22 12:01PM EST345.004.054.004.250.00-215339.72%
META240719P003500002024-02-23 2:19PM EST350.004.594.404.60+0.09+2.00%257839.19%
META240719P003550002024-02-23 2:11PM EST355.004.904.805.05+0.18+3.81%211138.83%
META240719P003600002024-02-21 3:24PM EST360.006.985.255.500.00-1021338.39%
META240719P003650002024-02-22 12:34PM EST365.005.605.756.000.00-519237.98%
META240719P003700002024-02-23 2:11PM EST370.006.366.306.50+0.19+3.08%328737.51%
META240719P003750002024-02-23 11:42AM EST375.006.916.857.10+0.26+3.91%1533937.15%
META240719P003800002024-02-23 11:42AM EST380.007.527.507.75+0.22+3.01%1524536.80%
META240719P003850002024-02-23 12:18PM EST385.008.048.158.45-1.78-18.13%119336.45%
META240719P003900002024-02-23 12:18PM EST390.009.198.959.20+0.44+5.03%519736.11%
META240719P003950002024-02-21 9:30AM EST395.0012.209.7510.000.00-128235.76%
META240719P004000002024-02-23 3:03PM EST400.0010.9010.6010.90+0.40+3.81%1151035.47%
META240719P004100002024-02-23 1:45PM EST410.0012.4012.5512.85+0.10+0.81%112234.84%
META240719P004200002024-02-23 3:03PM EST420.0015.1114.8015.05+0.86+6.04%232034.19%
META240719P004300002024-02-23 3:07PM EST430.0017.6517.4017.70+0.56+3.28%171133.72%
META240719P004400002024-02-23 2:51PM EST440.0020.9520.2520.60+1.57+8.10%1354033.17%
META240719P004500002024-02-23 2:43PM EST450.0024.2523.5523.90+1.45+6.36%2947232.68%
META240719P004600002024-02-23 1:24PM EST460.0026.1227.2027.55+0.12+0.46%663932.18%
META240719P004700002024-02-23 3:29PM EST470.0031.7531.2031.60+1.65+5.48%6426231.70%
META240719P004800002024-02-23 11:33AM EST480.0035.1035.6536.00+0.55+1.59%331331.18%
META240719P004900002024-02-23 3:42PM EST490.0040.6040.5040.85+1.70+4.37%3524430.71%
META240719P005000002024-02-23 2:15PM EST500.0046.3045.7546.20+2.60+5.95%1921230.31%
META240719P005100002024-02-23 2:36PM EST510.0051.6551.4051.85+1.95+3.92%279929.82%
META240719P005200002024-02-23 9:44AM EST520.0055.5557.4058.050.00-75829.45%
META240719P005300002024-02-15 12:02PM EST530.0060.5063.3065.45-2.95-4.65%33629.79%
META240719P005400002024-02-23 11:55AM EST540.0069.5470.0571.60-1.05-1.49%123628.69%
META240719P005500002024-02-23 2:12PM EST550.0078.0077.3079.15+3.50+4.70%295028.54%
META240719P005900002024-02-22 11:07AM EST590.00109.85109.60111.000.00-7826.17%
META240719P006000002024-02-02 11:04AM EST600.00125.35118.30119.700.00-12025.53%
META240719P006300002024-02-02 10:25AM EST630.00155.28144.70148.050.00-2025.95%
META240719P006900002024-02-02 10:25AM EST690.00214.57204.00207.450.00-6030.64%
META240719P009000002024-02-09 12:45PM EST900.00430.08413.80417.500.00--048.15%