Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
481,07-20,73 (-4,13%)
No fechamento: 04:00PM EDT
477,97 -3,10 (-0,64%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META241115C002000002024-04-10 11:24AM EDT200.00324.69285.80288.500.00-11480.15%
META241115C002100002024-03-19 9:30AM EDT210.00287.350.000.000.00-110.00%
META241115C002300002024-03-26 12:10PM EDT230.00285.68257.25260.700.00-1173.70%
META241115C002500002024-03-14 3:13PM EDT250.00250.31268.10272.750.00-12117.50%
META241115C002600002024-04-04 2:58PM EDT260.00267.80229.30232.700.00-1467.54%
META241115C002700002024-03-15 9:32AM EDT270.00230.04249.50254.000.00-25109.00%
META241115C002800002024-03-21 12:17PM EDT280.00242.39210.95214.400.00-1363.91%
META241115C003000002024-04-15 2:58PM EDT300.00203.00193.20196.00-10.00-4.69%31160.51%
META241115C003200002024-02-20 3:44PM EDT320.00168.46202.55205.300.00--188.78%
META241115C003300002024-04-02 2:47PM EDT330.00179.99167.00170.050.00--156.36%
META241115C003400002024-03-06 4:11PM EDT340.00178.46202.05205.450.00-44100.14%
META241115C003500002024-04-19 10:30AM EDT350.00158.00151.40152.85-5.80-3.54%3954.27%
META241115C003600002024-04-15 1:39PM EDT360.00159.68143.10144.900.00-15753.13%
META241115C003700002024-04-11 3:48PM EDT370.00173.59135.35137.150.00-12352.24%
META241115C003800002024-04-16 9:40AM EDT380.00145.00127.75129.600.00-12051.38%
META241115C003900002024-04-15 3:17PM EDT390.00136.64120.50122.250.00-33250.63%
META241115C004000002024-04-19 12:25PM EDT400.00114.47113.35115.15-24.51-17.64%42450.66%
META241115C004100002024-04-17 1:07PM EDT410.00114.50106.75108.250.00-113549.93%
META241115C004200002024-04-19 10:13AM EDT420.00108.89100.45101.70+2.19+2.05%15349.32%
META241115C004300002024-04-10 11:03AM EDT430.00122.4093.5595.350.00-2248.72%
META241115C004400002024-04-19 3:35PM EDT440.0086.9787.9589.35-14.88-14.61%2948.24%
META241115C004500002024-04-19 9:33AM EDT450.0092.0082.3583.30-5.19-5.34%15547.55%
META241115C004600002024-04-19 2:49PM EDT460.0076.5076.4577.75-18.80-19.73%33647.08%
META241115C004700002024-04-18 10:07AM EDT470.0087.4771.2072.450.00-28246.64%
META241115C004800002024-04-19 3:32PM EDT480.0066.0066.4567.15-11.55-14.89%62646.03%
META241115C004900002024-04-19 2:13PM EDT490.0062.7661.6562.30-15.64-19.95%1014245.60%
META241115C005000002024-04-19 10:45AM EDT500.0057.5057.2057.80-13.26-18.74%1310045.25%
META241115C005100002024-04-19 3:44PM EDT510.0050.8553.0053.55-17.30-25.39%236944.92%
META241115C005200002024-04-19 3:44PM EDT520.0046.9549.0049.60-16.30-25.77%3613744.65%
META241115C005300002024-04-19 3:41PM EDT530.0043.8345.2545.85-7.07-13.89%189544.37%
META241115C005400002024-04-19 3:45PM EDT540.0040.1541.7042.30-5.50-12.05%4811644.08%
META241115C005500002024-04-19 3:45PM EDT550.0036.9538.4539.00-11.42-23.61%2111543.83%
META241115C005600002024-04-19 3:58PM EDT560.0036.0535.2535.95-10.45-22.47%544443.62%
META241115C005700002024-04-19 3:36PM EDT570.0031.5532.6033.05-11.45-26.63%94443.39%
META241115C005800002024-04-19 12:36PM EDT580.0029.8529.7530.40-6.85-18.66%24743.20%
META241115C005900002024-04-15 3:46PM EDT590.0033.8527.4527.950.00-84743.03%
META241115C006000002024-04-19 3:45PM EDT600.0024.1525.2025.60-6.85-22.10%1410042.82%
META241115C006100002024-04-19 10:45AM EDT610.0025.4523.0023.55-1.75-6.43%13642.72%
META241115C006200002024-04-18 9:38AM EDT620.0021.7321.1021.55-4.47-17.06%212242.55%
META241115C006300002024-04-19 3:33PM EDT630.0019.1719.3519.80-6.23-24.53%894842.46%
META241115C006400002024-04-19 3:33PM EDT640.0017.5717.7518.20-4.83-21.56%75342.40%
META241115C006500002024-04-08 9:30AM EDT650.0028.2016.2516.750.00-112942.37%
META241115C006600002024-04-19 12:54PM EDT660.0015.5914.9015.30-6.24-28.58%2942.24%
META241115C006700002024-04-18 3:16PM EDT670.0017.5613.6514.100.00-34542.25%
META241115C006800002024-04-17 12:16PM EDT680.0013.8012.5012.900.00-11242.17%
META241115C006900002024-04-19 1:24PM EDT690.0012.1511.5011.90-4.31-26.18%25142.20%
META241115C007000002024-04-18 2:00PM EDT700.0010.5010.5510.90-3.73-26.21%212542.14%
META241115C007100002024-04-19 3:25PM EDT710.009.709.7510.05-1.60-14.16%1742.18%
META241115C007200002024-04-19 3:25PM EDT720.008.908.959.25-2.60-22.61%52442.19%
META241115C007300002024-04-17 1:38PM EDT730.009.808.058.500.00-4942.19%
META241115C007400002024-04-18 9:31AM EDT740.009.857.557.850.00-129742.24%
META241115C007500002024-04-17 1:40PM EDT750.008.106.807.250.00-32242.29%
META241115C007600002024-04-08 9:30AM EDT760.0011.606.306.700.00-1242.35%
META241115C007700002024-04-19 10:28AM EDT770.006.205.806.15-1.70-21.52%4842.34%
META241115C007800002024-04-02 10:36AM EDT780.006.055.405.700.00-304542.42%
META241115C007900002024-04-18 3:25PM EDT790.006.404.905.300.00-2842.53%
META241115C008000002024-04-10 1:01PM EDT800.007.554.504.900.00-69942.59%
META241115C008100002024-04-05 10:49AM EDT810.008.004.154.500.00-4242.58%
META241115C008200002024-04-19 9:30AM EDT820.005.303.854.20-0.60-10.17%1142.71%
META241115C008300002024-04-18 11:31AM EDT830.005.153.553.900.00-6742.80%
META241115C008400002024-04-17 11:21AM EDT840.003.853.253.600.00-202042.83%
META241115C008500002024-04-19 11:44AM EDT850.003.303.053.35-1.15-25.84%1142.93%
META241115C008600002024-04-08 2:52PM EDT860.003.552.823.10-1.55-30.39%2142.98%
META241115C008700002024-04-12 1:02PM EDT870.004.152.612.890.00-151543.08%
META241115C008900002024-03-21 9:30AM EDT890.004.402.262.510.00-1243.27%
META241115C009000002024-04-19 10:23AM EDT900.002.432.122.32-0.72-22.86%57943.29%
META241115C009100002024-04-16 1:55PM EDT910.002.471.952.190.00-1143.48%
META241115C009200002024-04-05 12:17PM EDT920.003.601.802.050.00-1243.59%
META241115C009300002024-03-12 10:51AM EDT930.003.402.722.930.00-2946.89%
META241115C009400002024-03-07 2:40PM EDT940.003.702.993.250.00--448.35%
META241115C009500002024-03-07 4:56PM EDT950.003.502.783.100.00-8848.52%
META241115C009800002024-03-13 11:11AM EDT980.002.361.852.030.00--146.83%
META241115C009900002024-04-17 12:24PM EDT990.001.151.061.310.00-1144.35%
META241115C010000002024-04-19 1:28PM EDT1,000.001.141.021.21-0.37-24.50%12727044.35%
Opções de vendapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META241115P002000002024-04-19 3:53PM EDT200.000.990.941.05+0.12+13.79%2331756.69%
META241115P002100002024-04-17 3:56PM EDT210.001.011.171.360.00-1755.88%
META241115P002200002024-04-05 1:45PM EDT220.001.091.331.590.00-2554.31%
META241115P002300002024-04-04 10:29AM EDT230.001.341.661.870.00-1353.26%
META241115P002400002024-04-19 12:52PM EDT240.002.021.992.19+0.38+23.17%1852.11%
META241115P002500002024-04-05 3:17PM EDT250.001.792.372.570.00-11451.01%
META241115P002600002024-04-19 9:56AM EDT260.002.472.772.99+0.37+17.62%61250.26%
META241115P002700002024-03-11 11:03AM EDT270.004.222.242.460.00-3645.73%
META241115P002800002024-04-19 12:39PM EDT280.004.003.804.10+1.10+37.93%6548.30%
META241115P002900002024-04-09 10:45AM EDT290.003.674.454.750.00-212047.32%
META241115P003000002024-04-19 3:54PM EDT300.005.455.255.45+1.20+28.24%233946.28%
META241115P003100002024-04-19 10:07AM EDT310.005.306.156.45+0.57+12.05%61345.69%
META241115P003200002024-04-12 2:01PM EDT320.005.407.157.450.00-112044.87%
META241115P003300002024-04-19 3:41PM EDT330.008.798.358.65+2.59+41.77%176444.20%
META241115P003400002024-04-19 12:52PM EDT340.009.599.6010.00+2.33+32.09%18943.54%
META241115P003500002024-04-19 3:53PM EDT350.0011.5611.1511.60+3.26+39.28%920943.02%
META241115P003600002024-04-17 11:30AM EDT360.0010.7512.9013.250.00-110142.34%
META241115P003700002024-04-19 3:56PM EDT370.0014.9914.8515.20+2.44+19.44%512441.82%
META241115P003800002024-04-19 3:59PM EDT380.0017.0817.0017.40+5.63+49.17%211241.35%
META241115P003900002024-04-17 2:17PM EDT390.0016.3019.4019.850.00-13618740.91%
META241115P004000002024-04-19 9:38AM EDT400.0020.3022.0522.50+1.80+9.73%318140.45%
META241115P004100002024-04-19 12:35PM EDT410.0025.1724.9525.30+4.10+19.46%215639.92%
META241115P004200002024-04-19 10:24AM EDT420.0026.0028.1028.65+3.41+15.10%211839.65%
META241115P004300002024-04-19 2:15PM EDT430.0031.0531.5532.05+4.18+15.56%324339.20%
META241115P004400002024-04-18 3:38PM EDT440.0034.9035.2535.75+5.97+20.64%315338.79%
META241115P004500002024-04-19 2:41PM EDT450.0039.4039.2539.80+8.90+29.18%212338.43%
META241115P004600002024-04-19 1:33PM EDT460.0042.4043.5044.15+8.50+25.07%27638.10%
META241115P004700002024-04-19 1:57PM EDT470.0046.1748.0548.70+6.87+17.48%217037.70%
META241115P004800002024-04-19 1:49PM EDT480.0050.9852.9053.55+6.43+14.43%58437.33%
META241115P004900002024-04-19 10:26AM EDT490.0055.1558.0058.70+6.65+13.71%133436.97%
META241115P005000002024-04-17 2:34PM EDT500.0055.6763.3064.150.00-519436.62%
META241115P005100002024-04-19 2:37PM EDT510.0069.0068.9069.85+11.20+19.38%18036.26%
META241115P005200002024-04-19 3:44PM EDT520.0077.9074.9575.70+12.20+18.57%2927835.81%
META241115P005300002024-04-17 10:31AM EDT530.0070.7280.8582.750.00-173236.01%
META241115P005400002024-04-17 10:33AM EDT540.0077.1686.9088.700.00-21935.25%
META241115P005500002024-04-08 10:15AM EDT550.0069.9593.6095.550.00-12434.95%
META241115P005600002024-04-05 10:25AM EDT560.0075.70100.70102.950.00-21434.89%
META241115P005700002024-04-04 12:41PM EDT570.0079.30107.85109.950.00-2234.34%
META241115P005800002024-04-04 1:21PM EDT580.0086.60114.95117.300.00-4433.87%
META241115P006000002024-04-19 12:34PM EDT600.00133.30130.45133.75+34.00+34.24%21733.88%
META241115P007000002024-04-08 9:56AM EDT700.00181.20218.60222.000.00-2230.83%
META241115P007200002024-03-08 2:24PM EDT720.00220.85194.80198.600.00-550.00%
META241115P007400002024-03-20 2:42PM EDT740.00238.20257.50261.100.00--032.05%
META241115P009400002024-03-20 2:42PM EDT940.00437.74457.00460.650.00--043.71%