Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
499,76-0,47 (-0,09%)
No fechamento: 04:00PM EDT
501,01 +1,25 (+0,25%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240816C001950002024-04-11 9:47AM EDT195.00328.71306.20309.350.00-15095.37%
META240816C002000002024-04-11 9:47AM EDT200.00323.78301.35304.500.00-203193.95%
META240816C002100002024-02-22 12:44PM EDT210.00282.50302.00305.600.00-25129.19%
META240816C002200002024-03-28 9:30AM EDT220.00274.30282.35285.000.00-1188.95%
META240816C002300002024-03-19 11:13AM EDT230.00265.09272.10275.200.00-2784.56%
META240816C002400002024-04-09 12:53PM EDT240.00278.10262.40265.550.00-1581.91%
META240816C002500002024-04-10 9:30AM EDT250.00264.47252.70255.900.00-23479.25%
META240816C002600002024-04-16 2:25PM EDT260.00246.01243.00246.20-16.62-6.33%71176.50%
META240816C002700002024-04-10 10:03AM EDT270.00251.57233.35236.550.00-15673.94%
META240816C002800002024-04-10 10:05AM EDT280.00242.06223.70226.950.00-24371.47%
META240816C002900002024-04-15 12:54PM EDT290.00220.80214.10217.350.00-11069.06%
META240816C003000002024-04-16 12:05PM EDT300.00208.00205.40207.70+3.00+1.46%361967.77%
META240816C003050002024-04-11 2:16PM EDT305.00222.94199.80203.000.00-357965.61%
META240816C003100002024-04-16 9:30AM EDT310.00195.55195.55198.20-17.42-8.18%14965.07%
META240816C003150002024-04-08 11:45AM EDT315.00216.33190.35193.550.00-102363.51%
META240816C003200002024-04-15 2:13PM EDT320.00187.01185.65188.850.00-41662.51%
META240816C003250002024-04-12 3:51PM EDT325.00194.48181.00184.150.00-11361.54%
META240816C003300002024-04-10 9:30AM EDT330.00187.98176.30179.500.00-25460.55%
META240816C003350002024-04-15 10:42AM EDT335.00185.35171.65174.850.00-11359.60%
META240816C003400002024-04-15 3:37PM EDT340.00169.61167.50170.050.00-25258.98%
META240816C003450002024-04-11 11:11AM EDT345.00183.25162.45165.550.00-78257.73%
META240816C003500002024-04-16 2:49PM EDT350.00161.16158.75160.60-18.23-10.16%108157.32%
META240816C003550002024-04-04 10:56AM EDT355.00176.31153.50156.400.00-53156.13%
META240816C003600002024-04-16 9:30AM EDT360.00149.71149.45151.60-0.35-0.23%14055.46%
META240816C003650002024-04-15 2:01PM EDT365.00146.52144.40147.400.00-33054.41%
META240816C003700002024-04-15 1:47PM EDT370.00142.35140.00143.100.00-26553.80%
META240816C003750002024-04-15 3:37PM EDT375.00138.31135.65138.750.00-17353.13%
META240816C003800002024-04-16 9:40AM EDT380.00133.50132.15134.00+0.93+0.70%311052.77%
META240816C003850002024-04-05 2:32PM EDT385.00153.02128.30129.350.00-55852.16%
META240816C003900002024-04-11 1:52PM EDT390.00143.58124.15125.150.00-116751.60%
META240816C003950002024-04-11 10:04AM EDT395.00120.67119.95121.00-19.11-13.67%17851.00%
META240816C004000002024-04-15 1:57PM EDT400.00117.00115.85116.900.00-121,78050.44%
META240816C004050002024-04-16 1:31PM EDT405.00113.25112.00112.75-17.30-13.25%34550.44%
META240816C004100002024-04-16 3:26PM EDT410.00110.30107.85108.90-1.65-1.47%553250.08%
META240816C004150002024-04-16 3:59PM EDT415.00104.70104.05105.05-0.80-0.76%828349.65%
META240816C004200002024-04-12 1:21PM EDT420.00111.47100.25101.200.00-213349.16%
META240816C004250002024-04-10 11:01AM EDT425.00112.2796.4097.450.00-19148.73%
META240816C004300002024-04-15 1:52PM EDT430.0093.3092.7093.750.00-58348.30%
META240816C004350002024-04-04 9:40AM EDT435.00107.0089.1090.150.00-116947.91%
META240816C004400002024-04-09 1:41PM EDT440.0097.4585.6086.650.00-117547.57%
META240816C004450002024-04-04 11:46AM EDT445.00103.1482.1583.200.00-18147.21%
META240816C004500002024-04-16 3:39PM EDT450.0080.5079.1579.55-2.12-2.57%1444846.59%
META240816C004550002024-04-15 2:30PM EDT455.0076.4575.5076.550.00-46546.56%
META240816C004600002024-04-15 1:27PM EDT460.0073.8672.4073.350.00-532146.26%
META240816C004650002024-04-15 3:34PM EDT465.0070.7069.3570.150.00-222845.89%
META240816C004700002024-04-16 10:15AM EDT470.0069.4066.3567.10-7.96-10.29%214345.60%
META240816C004750002024-04-16 2:24PM EDT475.0064.5063.4064.20-0.40-0.62%125445.38%
META240816C004800002024-04-16 12:46PM EDT480.0062.6560.6061.35-1.60-2.49%1131745.14%
META240816C004850002024-04-16 12:46PM EDT485.0059.8557.8058.55+0.58+0.98%539144.88%
META240816C004900002024-04-16 3:13PM EDT490.0056.9655.3055.70+1.01+1.81%3339844.51%
META240816C004950002024-04-16 10:06AM EDT495.0053.8552.7553.10-0.15-0.28%351444.30%
META240816C005000002024-04-16 3:59PM EDT500.0050.4850.3550.60-0.82-1.60%541,55944.10%
META240816C005100002024-04-16 3:15PM EDT510.0046.9045.6045.85+0.38+0.82%2353543.74%
META240816C005200002024-04-16 2:09PM EDT520.0043.3041.2041.40+1.30+3.10%1179743.38%
META240816C005300002024-04-16 1:59PM EDT530.0037.7037.1037.30-0.25-0.66%962243.06%
META240816C005400002024-04-16 1:30PM EDT540.0033.5533.2533.50-0.60-1.76%4447242.76%
META240816C005500002024-04-16 11:08AM EDT550.0030.7029.8030.05+0.25+0.82%4399742.51%
META240816C005600002024-04-16 2:21PM EDT560.0027.0526.7026.90+0.07+0.26%1286842.30%
META240816C005700002024-04-16 2:15PM EDT570.0024.4523.8024.05-0.36-1.45%2637142.12%
META240816C005800002024-04-16 10:01AM EDT580.0022.7321.1021.45+0.68+3.08%2435141.95%
META240816C005900002024-04-16 2:28PM EDT590.0019.2018.7519.15-0.57-2.88%2328941.86%
META240816C006000002024-04-16 3:13PM EDT600.0017.4016.6517.00+0.05+0.29%7959641.70%
META240816C006100002024-04-15 2:39PM EDT610.0015.7514.7015.200.00-1299841.70%
META240816C006200002024-04-15 3:36PM EDT620.0013.9413.0013.500.00-617441.63%
META240816C006300002024-04-16 2:39PM EDT630.0012.2511.5512.00+0.13+1.07%814541.59%
META240816C006400002024-04-11 12:24PM EDT640.0014.4510.4010.650.00-215341.55%
META240816C006500002024-04-16 9:35AM EDT650.009.959.259.40+0.40+4.19%146441.46%
META240816C006600002024-04-16 3:13PM EDT660.008.548.058.45-0.05-0.58%1314141.63%
META240816C006700002024-04-15 9:47AM EDT670.009.557.157.500.00-43741.64%
META240816C006800002024-04-15 1:38PM EDT680.006.756.306.700.00-55441.73%
META240816C006900002024-04-16 9:49AM EDT690.005.855.755.90-0.18-2.99%11641.68%
META240816C007000002024-04-16 2:25PM EDT700.005.285.055.25-0.17-3.12%118641.74%
META240816C007100002024-04-16 2:25PM EDT710.004.724.554.75-0.68-12.59%24641.97%
META240816C007200002024-04-16 3:25PM EDT720.004.254.004.25-0.95-18.27%202842.08%
META240816C007300002024-04-15 2:19PM EDT730.003.903.653.800.00-21642.19%
META240816C007400002024-03-25 3:56PM EDT740.004.703.253.400.00-12442.30%
META240816C007500002024-04-12 3:17PM EDT750.003.752.923.050.00-15742.44%
META240816C007600002024-04-16 3:58PM EDT760.002.692.592.70-0.15-5.28%621042.46%
META240816C007700002024-04-16 3:36PM EDT770.002.432.352.46-0.67-21.61%1649242.71%
META240816C007800002024-04-16 10:54AM EDT780.002.182.122.22-1.17-34.93%21142.88%
META240816C007900002024-04-16 12:13PM EDT790.002.031.912.00-0.05-2.40%1443.02%
META240816C008000002024-04-15 3:45PM EDT800.001.851.711.800.00-311743.16%
META240816C008100002024-03-21 10:12AM EDT810.002.851.541.630.00-2943.34%
META240816C008200002024-03-04 4:34PM EDT820.002.201.571.910.00-3845.40%
META240816C008300002024-04-09 9:35AM EDT830.002.141.251.330.00-11143.63%
META240816C008400002024-03-15 3:06PM EDT840.001.751.421.610.00-12445.83%
META240816C008500002024-04-11 3:16PM EDT850.001.511.031.090.00-55743.92%
META240816C008600002024-03-14 3:55PM EDT860.001.711.161.530.00-4347.09%
META240816C008700002024-03-14 3:49PM EDT870.001.551.051.210.00-11346.19%
META240816C008800002024-04-10 10:33AM EDT880.001.160.750.810.00-11244.35%
META240816C008900002024-03-13 12:50PM EDT890.001.630.861.010.00-2546.48%
META240816C009000002024-04-16 3:03PM EDT900.000.680.610.68-0.22-24.44%18844.74%
META240816C009100002024-03-13 10:34AM EDT910.001.350.750.860.00-11246.89%
META240816C009200002024-03-22 11:27AM EDT920.001.020.500.570.00-5745.09%
META240816C009300002024-04-16 12:37PM EDT930.000.520.450.52-0.02-3.70%3845.24%
META240816C009400002024-04-12 9:42AM EDT940.000.550.400.480.00-13145.44%
META240816C009500002024-04-16 9:50AM EDT950.000.440.360.44-0.03-6.38%416345.61%
META240816C009600002024-03-28 10:08AM EDT960.000.440.330.400.00-1045.73%
META240816C009700002024-04-11 2:55PM EDT970.000.500.290.370.00--145.92%
META240816C009800002024-03-25 11:16AM EDT980.000.580.270.340.00-1246.07%
META240816C009900002024-04-05 11:16AM EDT990.000.550.240.310.00-12046.19%
META240816C010000002024-04-15 2:34PM EDT1,000.000.320.210.290.00-125046.44%
Opções de vendapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240816P001950002024-04-04 1:01PM EDT195.000.160.190.270.00-110965.04%
META240816P002000002024-04-15 1:59PM EDT200.000.250.220.29-0.01-3.85%130064.16%
META240816P002100002024-04-11 2:52PM EDT210.000.300.280.360.00-12362.65%
META240816P002200002024-04-05 3:09PM EDT220.000.380.350.420.00-21,01460.89%
META240816P002300002024-04-04 11:07AM EDT230.000.460.430.510.00-111959.33%
META240816P002400002024-04-16 11:13AM EDT240.000.520.530.61+0.02+4.00%16857.84%
META240816P002500002024-04-04 9:41AM EDT250.000.670.650.730.00-568956.40%
META240816P002600002024-04-10 1:20PM EDT260.000.730.780.860.00-218854.90%
META240816P002700002024-04-15 3:16PM EDT270.001.040.941.020.00-110153.50%
META240816P002800002024-04-10 1:20PM EDT280.001.051.131.210.00-316752.16%
META240816P002900002024-04-05 1:57PM EDT290.001.351.351.440.00-116250.88%
META240816P003000002024-04-15 3:54PM EDT300.001.751.611.710.00-319149.90%
META240816P003050002024-04-08 3:59PM EDT305.001.801.761.860.00-210049.28%
META240816P003100002024-04-12 1:02PM EDT310.001.861.932.030.00-397548.70%
META240816P003150002024-04-05 11:45AM EDT315.001.992.112.210.00-55948.11%
META240816P003200002024-04-15 1:16PM EDT320.002.272.302.410.00-120747.55%
META240816P003250002024-04-05 2:21PM EDT325.002.382.522.620.00-313646.97%
META240816P003300002024-04-16 10:12AM EDT330.002.752.752.86-0.25-8.33%113346.45%
META240816P003350002024-04-15 2:16PM EDT335.003.303.003.150.00-59446.04%
META240816P003400002024-04-09 10:39AM EDT340.003.503.303.450.00-111745.58%
META240816P003450002024-04-16 12:11PM EDT345.003.553.603.75-0.25-6.58%123145.06%
META240816P003500002024-04-15 2:15PM EDT350.004.303.954.100.00-216044.62%
META240816P003550002024-04-12 12:14PM EDT355.003.804.304.500.00-19144.23%
META240816P003600002024-04-15 1:59PM EDT360.004.934.754.90-0.07-1.40%136043.77%
META240816P003650002024-04-15 2:58PM EDT365.005.305.205.400.00-141843.48%
META240816P003700002024-04-15 1:21PM EDT370.005.805.705.900.00-2321943.10%
META240816P003750002024-04-09 3:34PM EDT375.005.406.206.450.00-1019342.75%
META240816P003800002024-04-16 2:32PM EDT380.006.806.857.05+0.53+8.45%1224442.41%
META240816P003850002024-04-08 9:37AM EDT385.006.007.457.800.00-217842.27%
META240816P003900002024-04-16 2:25PM EDT390.008.208.158.40+0.95+13.10%216641.78%
META240816P003950002024-04-12 12:40PM EDT395.007.948.909.150.00-142941.46%
META240816P004000002024-04-16 2:25PM EDT400.009.729.8010.00-0.62-6.00%385841.22%
META240816P004050002024-04-10 3:36PM EDT405.0010.4510.6010.90+1.60+18.08%128440.97%
META240816P004100002024-04-16 3:12PM EDT410.0011.3011.5011.85+2.68+31.09%2729240.71%
META240816P004150002024-04-11 2:26PM EDT415.009.6812.6012.850.00-169140.43%
META240816P004200002024-04-16 2:32PM EDT420.0013.6013.7013.95+2.10+18.26%1565940.20%
META240816P004250002024-04-16 11:59AM EDT425.0014.6014.8515.20-0.75-4.89%2462940.06%
META240816P004300002024-04-15 2:00PM EDT430.0016.6516.1016.400.00-1553739.78%
META240816P004350002024-04-15 1:29PM EDT435.0018.1517.3517.900.00-438639.76%
META240816P004400002024-04-16 12:37PM EDT440.0019.0018.8519.15-1.00-5.00%547139.37%
META240816P004450002024-04-10 3:13PM EDT445.0016.8020.3520.650.00-1642039.18%
META240816P004500002024-04-16 1:03PM EDT450.0021.5321.9022.30+1.73+8.74%121339.06%
META240816P004550002024-04-16 3:14PM EDT455.0023.0023.5523.95-1.03-4.29%422838.85%
META240816P004600002024-04-16 3:15PM EDT460.0024.8525.3525.65-0.95-3.68%833538.61%
META240816P004650002024-04-12 3:45PM EDT465.0024.1227.1527.550.00-1167838.48%
META240816P004700002024-04-15 3:47PM EDT470.0029.5029.1029.450.00-239138.27%
META240816P004750002024-04-16 9:42AM EDT475.0030.8331.1031.50-0.72-2.28%272338.12%
META240816P004800002024-04-16 2:49PM EDT480.0032.7133.2033.50-0.71-2.12%1631737.84%
META240816P004850002024-04-16 11:42AM EDT485.0034.5535.4035.75-1.75-4.82%4566637.71%
META240816P004900002024-04-16 3:35PM EDT490.0037.5037.6037.95-1.15-2.98%747737.45%
META240816P004950002024-04-16 1:51PM EDT495.0040.2040.0040.30-1.05-2.55%19423937.25%
META240816P005000002024-04-16 10:18AM EDT500.0041.7542.5042.75-0.92-2.16%757137.05%
META240816P005100002024-04-16 2:43PM EDT510.0047.0047.7048.00-1.21-2.51%6345036.73%
META240816P005200002024-04-16 2:27PM EDT520.0052.9553.2553.55-1.05-1.94%1563336.36%
META240816P005300002024-04-16 2:34PM EDT530.0058.6059.1059.45+7.75+15.24%1968035.99%
META240816P005400002024-04-16 1:32PM EDT540.0064.9565.4065.80+4.65+7.71%719435.70%
META240816P005500002024-04-15 1:37PM EDT550.0073.6271.0072.750.00-124435.66%
META240816P005600002024-04-15 1:58PM EDT560.0079.3577.8579.85+0.15+0.19%35235.47%
META240816P005700002024-04-15 11:19AM EDT570.0079.9085.0086.950.00-26034.99%
META240816P005800002024-04-12 12:50PM EDT580.0084.8092.6594.650.00-22834.82%
META240816P005900002024-04-15 12:34PM EDT590.0098.22100.30102.950.00-1835.03%
META240816P006000002024-04-04 10:21AM EDT600.0094.53108.30111.150.00-1534.88%
META240816P006100002024-04-11 2:21PM EDT610.00100.90116.80119.400.00-1334.53%
META240816P006400002024-03-28 2:23PM EDT640.00155.00142.70145.100.00-131332.90%
META240816P006500002024-04-15 2:30PM EDT650.00153.65151.80154.200.00-7212632.61%
META240816P006700002024-03-08 10:30AM EDT670.00160.50145.80149.200.00-110.00%
META240816P006800002024-03-26 3:35PM EDT680.00181.72180.10182.300.00-2131.82%
META240816P007700002024-03-21 3:34PM EDT770.00261.35268.90271.450.00--037.90%
META240816P007800002024-03-26 3:35PM EDT780.00280.48278.90281.450.00-2038.81%
META240816P008600002024-03-21 3:32PM EDT860.00351.28358.85361.350.00--045.01%
META240816P010000002024-03-21 3:34PM EDT1,000.00491.28499.10501.250.00--054.29%