Mercado fechará em 2 h 44 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
493,74+12,01 (+2,49%)
A partir de 01:16PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META241018C002000002024-04-19 2:37PM EDT200.00286.52298.55300.250.00-5987.05%
META241018C002100002024-04-17 10:43AM EDT210.00291.03288.80290.700.00--184.06%
META241018C002300002024-02-29 12:16PM EDT230.00265.64261.00264.400.00--150.56%
META241018C002400002024-04-15 2:10PM EDT240.00266.64260.00261.900.00-52875.93%
META241018C002500002024-04-17 12:56PM EDT250.00246.10250.50252.400.00-2373.57%
META241018C002600002024-04-11 3:57PM EDT260.00270.56241.10242.800.00-1271.20%
META241018C002700002024-04-11 3:57PM EDT270.00261.01231.35233.450.00-1568.74%
META241018C002800002024-04-05 3:17PM EDT280.00254.63222.25224.050.00-1366.93%
META241018C002900002024-04-15 9:48AM EDT290.00234.67212.80214.700.00-1464.77%
META241018C003000002024-04-22 10:27AM EDT300.00186.65203.60205.350.00-3662.83%
META241018C003100002024-04-16 11:22AM EDT310.00202.03194.15196.050.00-1860.68%
META241018C003200002024-04-01 11:26AM EDT320.00183.50185.20186.600.00-1858.81%
META241018C003300002024-04-16 3:59PM EDT330.00182.85175.85177.900.00--557.15%
META241018C003400002024-03-19 12:28PM EDT340.00169.00174.40176.550.00-1365.50%
META241018C003500002024-04-19 10:27AM EDT350.00158.00158.65159.95+4.82+3.15%13354.28%
META241018C003600002024-04-18 9:40AM EDT360.00158.95149.90151.700.00-62853.06%
META241018C003700002024-04-08 11:18AM EDT370.00172.00142.25143.350.00-81452.31%
META241018C003800002024-04-22 3:32PM EDT380.00125.67133.55134.950.00-273350.78%
META241018C003900002024-04-23 11:17AM EDT390.00126.41125.80127.15+14.71+13.17%42350.66%
META241018C004000002024-04-22 12:30PM EDT400.00107.50118.30119.100.00-13649.38%
META241018C004100002024-04-17 12:36PM EDT410.00107.70110.50111.600.00-102748.50%
META241018C004200002024-04-23 11:13AM EDT420.00103.19103.30104.25-11.11-9.72%22647.59%
META241018C004300002024-04-23 11:33AM EDT430.0096.1996.4597.50+7.59+8.57%65947.05%
META241018C004400002024-04-22 12:19PM EDT440.0081.3089.8590.800.00-11646.36%
META241018C004500002024-04-23 12:07PM EDT450.0083.1583.4084.15+10.15+13.90%312945.54%
META241018C004600002024-04-22 2:50PM EDT460.0071.9077.2077.950.00-25344.90%
META241018C004700002024-04-22 10:56AM EDT470.0060.4071.5572.100.00-45244.36%
META241018C004800002024-04-23 11:16AM EDT480.0066.0065.9566.55+4.58+7.46%129143.86%
META241018C004900002024-04-23 12:06PM EDT490.0060.5560.7561.55+6.95+12.97%1510443.58%
META241018C005000002024-04-23 12:38PM EDT500.0056.0555.7056.40+5.80+11.54%1641343.00%
META241018C005100002024-04-23 12:37PM EDT510.0051.2550.9551.70+2.70+5.56%1428442.57%
META241018C005200002024-04-23 12:15PM EDT520.0047.6046.9547.40+5.70+13.60%620942.25%
META241018C005300002024-04-23 10:16AM EDT530.0042.2742.8543.30+5.27+14.24%123941.90%
META241018C005400002024-04-22 3:15PM EDT540.0035.6539.1039.550.00-218741.62%
META241018C005500002024-04-22 1:48PM EDT550.0034.7735.4035.80+3.07+9.68%433541.17%
META241018C005600002024-04-19 3:21PM EDT560.0028.8532.2532.650.00-116940.99%
META241018C005700002024-04-19 9:32AM EDT570.0031.3029.3029.650.00-415540.76%
META241018C005800002024-04-22 2:51PM EDT580.0023.9126.5026.850.00-5319840.51%
META241018C005900002024-04-23 12:17PM EDT590.0024.2023.9524.25+5.02+26.17%211540.27%
META241018C006000002024-04-23 11:26AM EDT600.0021.4521.6021.95+1.25+6.19%25,00540.11%
META241018C006100002024-04-23 10:44AM EDT610.0019.6519.4519.75-3.55-15.30%419039.88%
META241018C006200002024-04-23 11:25AM EDT620.0017.5517.6017.90+1.05+6.36%18739.81%
META241018C006300002024-04-23 12:52PM EDT630.0015.8515.7016.05+1.35+9.31%1211139.59%
META241018C006400002024-04-23 11:45AM EDT640.0014.1014.3014.55+2.10+17.50%278439.57%
META241018C006500002024-04-22 1:07PM EDT650.0012.8312.8013.15+1.79+16.21%29339.52%
META241018C006600002024-04-22 2:35PM EDT660.0010.8511.6011.850.00-62639.45%
META241018C006700002024-04-18 1:26PM EDT670.0012.7510.4010.650.00-85439.35%
META241018C006800002024-04-22 10:30AM EDT680.007.859.459.650.00-207239.37%
META241018C006900002024-04-23 11:13AM EDT690.008.508.458.65+1.37+19.21%23639.28%
META241018C007000002024-04-23 10:07AM EDT700.007.497.657.85+0.77+11.46%2319239.33%
META241018C007100002024-04-22 3:41PM EDT710.006.116.957.150.00-7217639.42%
META241018C007200002024-04-22 3:45PM EDT720.005.556.206.500.00-747839.49%
META241018C007300002024-04-23 11:36AM EDT730.005.725.605.80+0.74+14.86%64639.38%
META241018C007400002024-04-08 2:00PM EDT740.008.925.105.250.00-2839.42%
META241018C007500002024-04-22 2:42PM EDT750.004.254.604.800.00-171439.55%
META241018C007600002024-04-22 11:52AM EDT760.003.714.154.350.00-21139.59%
META241018C007700002024-04-22 11:42AM EDT770.003.353.753.900.00-1339.55%
META241018C007800002024-04-05 3:54PM EDT780.006.533.403.650.00-4139.86%
META241018C007900002024-04-22 11:09AM EDT790.002.553.153.300.00-1439.87%
META241018C008000002024-04-19 3:35PM EDT800.002.702.853.000.00-12739.94%
META241018C008100002024-04-19 3:46PM EDT810.002.402.602.700.00-1639.93%
META241018C008200002024-04-19 12:25PM EDT820.002.302.322.500.00-1840.13%
META241018C008300002024-04-18 11:11AM EDT830.003.152.122.300.00-6640.27%
META241018C008400002024-04-19 11:57AM EDT840.002.001.932.110.00-11240.38%
META241018C008500002024-03-21 3:16PM EDT850.003.301.741.950.00--040.55%
META241018C008600002024-03-22 3:17PM EDT860.003.071.581.800.00-4040.69%
META241018C008700002024-03-22 3:17PM EDT870.002.821.431.700.00-410240.99%
META241018C008800002024-03-22 3:17PM EDT880.002.641.301.570.00-1241.12%
META241018C008900002024-03-22 3:17PM EDT890.002.451.191.460.00-1141.30%
META241018C009000002024-04-23 9:45AM EDT900.001.201.131.29+0.14+13.21%21541.15%
META241018C009100002024-04-11 2:16PM EDT910.001.961.031.190.00-1141.27%
META241018C009200002024-04-22 2:17PM EDT920.000.900.941.110.00-1241.44%
META241018C009300002024-04-22 2:17PM EDT930.000.840.871.010.00-21441.48%
META241018C009400002024-04-03 10:59AM EDT940.001.220.790.940.00-12541.64%
META241018C009500002024-04-22 12:27PM EDT950.000.750.720.870.00-112441.75%
META241018C009600002024-03-15 12:21PM EDT960.001.331.021.300.00--144.74%
META241018C009700002024-04-22 2:11PM EDT970.000.600.610.760.00-2342.09%
META241018C009800002024-04-22 3:40PM EDT980.000.520.550.720.00-34342.32%
META241018C009900002024-03-19 1:21PM EDT990.001.120.710.840.00-9943.70%
META241018C010000002024-04-23 11:30AM EDT1,000.000.520.470.63+0.03+6.12%31,28342.63%
Opções de vendapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META241018P002000002024-04-22 2:09PM EDT200.000.650.410.600.00-412257.06%
META241018P002100002024-04-22 2:09PM EDT210.000.760.510.700.00-21955.52%
META241018P002200002024-04-22 2:10PM EDT220.000.830.630.830.00-21754.15%
META241018P002300002024-04-22 2:10PM EDT230.001.000.800.970.00-2652.91%
META241018P002400002024-04-23 11:48AM EDT240.001.050.951.13-0.30-22.22%11151.50%
META241018P002500002024-04-03 12:01PM EDT250.001.361.161.330.00-11950.32%
META241018P002600002024-04-23 11:48AM EDT260.001.501.391.56+0.02+1.35%12849.60%
META241018P002700002024-04-18 10:13AM EDT270.001.671.681.860.00-11748.53%
META241018P002800002024-04-19 12:11PM EDT280.002.502.012.190.00-11047.42%
META241018P002900002024-04-22 10:21AM EDT290.003.252.402.570.00-21446.34%
META241018P003000002024-04-23 12:20PM EDT300.003.052.873.05-0.50-14.08%118945.42%
META241018P003100002024-04-19 1:49PM EDT310.004.103.353.600.00-18944.52%
META241018P003200002024-04-19 2:53PM EDT320.005.354.004.200.00-51743.56%
META241018P003300002024-04-22 1:13PM EDT330.005.854.754.900.00-114942.65%
META241018P003400002024-04-23 12:07PM EDT340.005.755.605.80-0.65-10.16%212841.96%
META241018P003500002024-04-23 11:44AM EDT350.006.756.656.85-0.80-10.60%431,25241.32%
META241018P003600002024-04-23 10:56AM EDT360.008.007.808.00-2.31-22.41%38840.62%
META241018P003700002024-04-23 10:44AM EDT370.009.159.159.40-1.25-12.02%2515140.06%
META241018P003800002024-04-23 11:50AM EDT380.0010.9010.7010.95-2.50-18.66%416639.47%
META241018P003900002024-04-19 11:00AM EDT390.0013.2512.5512.80-0.73-5.22%444639.02%
META241018P004000002024-04-23 11:09AM EDT400.0015.0014.5014.75-1.00-6.25%134438.43%
META241018P004100002024-04-23 10:14AM EDT410.0016.8716.7517.10-2.07-10.93%619438.04%
META241018P004200002024-04-23 12:31PM EDT420.0019.4519.3019.65-2.20-10.16%510537.59%
META241018P004300002024-04-19 11:20AM EDT430.0024.4522.1522.400.00-947037.09%
META241018P004400002024-04-23 12:48PM EDT440.0025.4525.3525.65-4.20-14.17%1014136.79%
META241018P004500002024-04-23 12:27PM EDT450.0028.9828.7029.05-4.14-12.50%1237436.37%
META241018P004600002024-04-19 10:33AM EDT460.0035.5632.3032.750.00-1029735.95%
META241018P004700002024-04-23 12:38PM EDT470.0036.6036.4536.85-4.65-11.27%434835.60%
META241018P004800002024-04-23 9:42AM EDT480.0042.0040.8041.20-1.90-4.33%119135.21%
META241018P004900002024-04-22 2:13PM EDT490.0049.4545.5045.900.00-637034.84%
META241018P005000002024-04-23 10:12AM EDT500.0050.9050.5550.95-7.65-13.07%1346834.50%
META241018P005100002024-04-22 12:44PM EDT510.0064.3055.7556.400.00-915434.21%
META241018P005200002024-04-23 12:10PM EDT520.0062.0561.4561.90-10.82-14.85%325233.73%
META241018P005300002024-04-17 10:14AM EDT530.0065.7067.4567.850.00-1414933.34%
META241018P005400002024-04-23 12:09PM EDT540.0074.1073.1574.75-10.05-11.94%25233.44%
META241018P005500002024-04-19 12:34PM EDT550.0090.5579.7081.400.00-46533.13%
META241018P005600002024-04-08 9:39AM EDT560.0070.3586.7087.800.00-25232.40%
META241018P005700002024-04-17 1:25PM EDT570.0096.3593.7095.600.00-33032.56%
META241018P005800002024-03-19 10:05AM EDT580.00109.4096.3098.450.00-21428.09%
META241018P005900002024-03-19 10:05AM EDT590.00117.05103.85105.950.00-21127.27%
META241018P006000002024-04-09 10:13AM EDT600.00101.18116.30118.250.00-42131.14%
META241018P006400002024-03-11 2:25PM EDT640.00158.90128.55131.300.00-550.00%
META241018P006700002024-03-15 12:20PM EDT670.00189.25162.05164.050.00-100.00%
META241018P007100002024-03-27 11:12AM EDT710.00221.00215.30217.250.00-1026.43%
META241018P007300002024-03-19 9:30AM EDT730.00239.300.000.000.00-100.00%
META241018P007700002024-03-19 9:30AM EDT770.00281.500.000.000.00-1000.00%