Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
297,74-1,22 (-0,41%)
No fechamento: 04:00PM EDT
298,32 +0,58 (+0,19%)
Pós-fechamento: 06:29PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META250117C000050002023-09-08 9:45AM EDT5.00299.98291.45295.250.00-2275189.06%
META250117C000100002023-05-23 10:12AM EDT10.00239.00269.00273.200.00-1530.00%
META250117C000150002023-05-03 11:29AM EDT15.00227.23256.70260.600.00-10630.00%
META250117C000200002023-05-03 11:31AM EDT20.00222.63252.50256.300.00-1000.00%
META250117C000250002023-05-03 11:34AM EDT25.00217.75247.50251.400.00-1000.00%
META250117C000300002023-09-14 12:40PM EDT30.00281.77268.25272.100.00-21,310123.27%
META250117C000350002023-08-16 9:40AM EDT35.00267.470.000.000.00-2360.00%
META250117C000400002023-08-17 11:38AM EDT40.00255.50261.50265.350.00-3213131.13%
META250117C000450002023-08-04 3:11PM EDT45.00271.00253.00256.900.00-17798.02%
META250117C000500002023-09-27 3:09PM EDT50.00254.00249.85253.60+1.19+0.47%11,447105.36%
META250117C000550002023-08-16 2:37PM EDT55.00248.35247.70251.600.00-667115.14%
META250117C000600002023-09-21 1:41PM EDT60.00245.00241.05244.050.00-111298.88%
META250117C000650002023-08-16 9:59AM EDT65.00239.94241.70245.600.00-265119.29%
META250117C000700002023-09-12 2:17PM EDT70.00237.60231.90235.000.00-224693.50%
META250117C000750002023-08-16 2:41PM EDT75.00229.69229.50233.400.00-2274100.57%
META250117C000800002023-09-20 12:25PM EDT80.00231.35222.85225.900.00-2531788.70%
META250117C000850002023-09-01 12:39PM EDT85.00217.01218.35221.400.00-437286.57%
META250117C000900002023-09-22 3:50PM EDT90.00218.00213.85216.85+0.50+0.23%146384.42%
META250117C000950002023-09-20 9:50AM EDT95.00221.00209.35212.350.00-278882.42%
META250117C001000002023-09-22 10:59AM EDT100.00213.50204.90207.950.00-13,54280.69%
META250117C001050002023-09-26 11:15AM EDT105.00203.00200.40203.400.00-232478.72%
META250117C001100002023-09-21 10:06AM EDT110.00193.80196.00199.000.00-1078777.12%
META250117C001150002023-09-27 1:32PM EDT115.00192.53191.55194.60-7.64-3.82%186175.48%
META250117C001200002023-09-27 2:07PM EDT120.00179.70187.20190.10-8.30-4.41%193873.86%
META250117C001250002023-09-27 2:02PM EDT125.00178.90182.80185.85-5.94-3.21%180272.47%
META250117C001300002023-09-26 10:07AM EDT130.00179.60178.45181.450.00-11,60870.99%
META250117C001350002023-09-07 3:12PM EDT135.00178.00174.15177.200.00-911,16169.72%
META250117C001400002023-09-27 1:32PM EDT140.00162.70169.90172.90-9.77-5.66%22,97368.44%
META250117C001450002023-09-26 3:55PM EDT145.00168.15165.65168.650.00-638267.20%
META250117C001500002023-09-22 11:55AM EDT150.00166.30161.40164.450.00-29,16266.00%
META250117C001550002023-08-31 11:13AM EDT155.00162.05157.30160.300.00-11,26264.95%
META250117C001600002023-09-25 3:46PM EDT160.00156.31153.75155.950.00-32,09264.16%
META250117C001650002023-09-26 12:44PM EDT165.00151.65149.10152.050.00-24,47662.85%
META250117C001700002023-09-27 1:36PM EDT170.00145.30145.10147.95-2.17-1.47%984161.86%
META250117C001750002023-09-26 12:44PM EDT175.00143.70141.10143.850.00-1259460.85%
META250117C001800002023-09-26 2:17PM EDT180.00141.00137.15140.10+1.00+0.71%259660.08%
META250117C001850002023-09-27 3:03PM EDT185.00135.93133.30136.20+0.81+0.60%138659.25%
META250117C001900002023-09-26 9:37AM EDT190.00130.11129.75131.750.00-283758.24%
META250117C001950002023-09-26 3:54PM EDT195.00128.15126.15127.950.00-164757.57%
META250117C002000002023-09-27 3:35PM EDT200.00124.00122.35124.60-0.50-0.40%24,72857.00%
META250117C002100002023-09-21 3:52PM EDT210.00114.80115.30116.950.00-122,67755.52%
META250117C002200002023-09-27 1:46PM EDT220.00103.56108.60109.60-5.92-5.41%22,35854.26%
META250117C002300002023-09-25 2:36PM EDT230.00103.82101.85102.800.00-12,24053.09%
META250117C002400002023-09-21 1:10PM EDT240.0095.8595.4096.300.00-72,76252.05%
META250117C002500002023-09-27 3:03PM EDT250.0090.5889.2090.05+0.38+0.42%1513,85851.08%
META250117C002600002023-09-26 3:53PM EDT260.0084.3583.2084.100.00-43,39150.17%
META250117C002700002023-09-27 3:13PM EDT270.0080.0077.5578.40+2.00+2.56%131,42149.69%
META250117C002800002023-09-27 3:15PM EDT280.0073.7672.0073.00+1.33+1.84%61,56448.91%
META250117C002900002023-09-27 3:15PM EDT290.0068.1466.9067.85+0.64+0.95%101,59848.18%
META250117C003000002023-09-27 3:48PM EDT300.0062.4862.2562.95-0.22-0.35%214,07647.48%
META250117C003100002023-09-27 1:39PM EDT310.0054.7357.6558.35-3.72-6.36%95,73446.85%
META250117C003200002023-09-27 2:31PM EDT320.0051.4553.2554.10-2.60-4.81%1220,67246.33%
META250117C003300002023-09-27 3:15PM EDT330.0050.3949.2550.10+0.59+1.18%14,53345.84%
META250117C003400002023-09-27 2:36PM EDT340.0043.9145.5046.20-2.04-4.44%859345.27%
META250117C003500002023-09-27 2:36PM EDT350.0040.4442.2542.75-2.58-6.00%327,64644.89%
META250117C003600002023-09-25 9:51AM EDT360.0039.1038.9539.400.00-12,07244.45%
META250117C003700002023-09-27 1:28PM EDT370.0035.7335.9536.45-0.39-1.08%182444.16%
META250117C003800002023-09-27 1:54PM EDT380.0031.1933.0533.55-2.46-7.31%1075,68243.78%
META250117C003900002023-09-27 11:20AM EDT390.0031.4330.3530.95+0.23+0.74%102,46243.49%
META250117C003950002023-09-26 12:06PM EDT395.0029.6029.3029.900.00-3351843.49%
META250117C004000002023-09-26 1:18PM EDT400.0029.1527.9528.75+0.94+3.33%15,78943.39%
META250117C004050002023-09-19 10:43AM EDT405.0028.3027.0027.550.00-423543.22%
META250117C004100002023-09-19 1:20PM EDT410.0027.7725.6526.500.00-21,64443.14%
META250117C004150002023-09-19 1:20PM EDT415.0026.6524.6525.450.00-270343.02%
META250117C004200002023-09-22 9:30AM EDT420.0024.0023.7524.450.00-184742.93%
META250117C004250002023-08-30 10:15AM EDT425.0023.6322.9523.500.00-1511342.84%
META250117C004300002023-09-21 1:21PM EDT430.0022.0721.9522.500.00-25742.69%
META250117C004350002023-09-18 2:59PM EDT435.0021.7021.1521.700.00-295942.67%
META250117C004400002023-09-21 11:30AM EDT440.0019.5020.2520.900.00-329742.63%
META250117C004450002023-08-17 10:44AM EDT445.0020.0019.8020.500.00-13842.92%
META250117C004500002023-09-27 2:29PM EDT450.0017.8018.6019.20-1.30-6.81%25,52242.40%
META250117C004550002023-09-15 2:18PM EDT455.0018.8017.9518.550.00-110642.42%
META250117C004600002023-09-21 11:18AM EDT460.0016.5517.1517.750.00-748542.28%
META250117C004650002023-09-18 9:33AM EDT465.0017.1016.4017.150.00-13342.30%
META250117C004700002023-09-26 11:16AM EDT470.0016.3515.9016.400.00-2382342.16%
META250117C004750002023-09-18 9:33AM EDT475.0015.7815.1515.900.00-12442.24%
META250117C004800002023-09-26 2:42PM EDT480.0014.9514.6515.100.00-352042.00%
META250117C004850002023-09-08 2:37PM EDT485.0014.8014.1514.600.00-4721342.04%
META250117C004900002023-09-26 10:25AM EDT490.0013.4513.6514.050.00-691642.00%
META250117C004950002023-09-14 2:27PM EDT495.0015.6513.1013.550.00-1518942.00%
META250117C005000002023-09-27 2:14PM EDT500.0011.4012.4513.10-0.90-7.32%31,75342.02%
META250117C005050002023-08-16 11:15AM EDT505.0014.1012.9013.400.00-62942.82%
META250117C005100002023-09-18 11:09AM EDT510.0012.3511.6512.100.00-5415641.92%
META250117C005150002023-09-14 3:37PM EDT515.0013.6511.1511.700.00-1526341.95%
META250117C005200002023-09-18 11:31AM EDT520.0011.5510.7511.250.00-253541.91%
META250117C005250002023-09-05 12:43PM EDT525.0010.9010.3010.900.00-16541.96%
META250117C005300002023-08-14 3:12PM EDT530.0012.8011.0511.400.00-25442.97%
META250117C005350002023-09-05 3:10PM EDT535.0010.309.6510.150.00-1941.96%
META250117C005400002023-09-22 3:03PM EDT540.009.759.309.750.00-1812741.90%
META250117C005450002023-09-22 11:10AM EDT545.009.808.909.450.00-818241.95%
META250117C005500002023-09-26 3:05PM EDT550.008.758.659.100.00-15,51941.93%
META250117C005550002023-09-18 1:37PM EDT555.008.858.258.800.00-4812541.95%
META250117C005600002023-09-27 3:16PM EDT560.008.458.058.35+0.10+1.20%4043941.76%
META250117C005700002023-09-18 2:13PM EDT570.007.957.407.900.00-111241.93%
META250117C005800002023-09-22 1:39PM EDT580.007.407.007.40+0.15+2.07%159941.98%
META250117C005900002023-09-22 1:16PM EDT590.006.856.456.950.00-22942.05%
META250117C006000002023-09-27 2:25PM EDT600.005.706.106.50-0.65-10.24%466342.08%
META250117C006100002023-09-21 3:56PM EDT610.005.605.756.100.00-33242.14%
META250117C006200002023-09-26 11:09AM EDT620.005.595.355.700.00-16342.15%
META250117C006300002023-09-26 11:09AM EDT630.005.214.955.400.00-12642.28%
META250117C006400002023-09-08 12:02PM EDT640.005.104.705.050.00-3542.29%
META250117C006500002023-09-27 3:46PM EDT650.004.554.454.80-0.10-2.15%11044542.44%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META250117P000050002023-08-30 12:52PM EDT5.000.020.000.010.00-733,220106.25%
META250117P000100002023-08-30 11:08AM EDT10.000.010.000.010.00-178487.50%
META250117P000150002023-09-26 11:14AM EDT15.000.010.000.010.00-2071878.13%
META250117P000200002023-09-07 3:53PM EDT20.000.040.000.080.00-121482.03%
META250117P000250002023-08-16 2:31PM EDT25.000.060.010.220.00-441883.59%
META250117P000300002023-09-14 12:40PM EDT30.000.040.020.210.00-21,53177.25%
META250117P000350002023-09-25 9:30AM EDT35.000.080.030.160.00-214970.51%
META250117P000400002023-09-26 11:06AM EDT40.000.060.050.150.00-146166.41%
META250117P000450002023-08-14 12:37PM EDT45.000.240.120.260.00-3020067.09%
META250117P000500002023-09-22 10:44AM EDT50.000.220.170.260.00-21,11764.26%
META250117P000550002023-07-20 9:35AM EDT55.000.270.320.530.00-19566.46%
META250117P000600002023-09-26 3:46PM EDT60.000.390.300.530.00-281,15762.84%
META250117P000650002023-09-22 11:53AM EDT65.000.440.280.610.00-289160.33%
META250117P000700002023-09-26 1:20PM EDT70.000.550.380.710.00-1049659.13%
META250117P000750002023-09-22 11:37AM EDT75.000.640.480.810.00-7643457.81%
META250117P000800002023-09-27 3:01PM EDT80.000.790.570.85+0.04+5.33%71,39456.03%
META250117P000850002023-09-22 11:37AM EDT85.000.840.751.060.00-7690555.65%
META250117P000900002023-09-14 11:48AM EDT90.000.980.811.210.00-301,15854.22%
META250117P000950002023-09-22 12:08PM EDT95.001.151.031.420.00-1274753.65%
META250117P001000002023-09-22 11:56AM EDT100.001.501.251.56+0.09+6.38%14,18652.67%
META250117P001050002023-09-27 2:54PM EDT105.001.581.391.68+0.06+3.95%11,29851.31%
META250117P001100002023-09-26 11:13AM EDT110.001.771.781.970.00-22,55251.12%
META250117P001150002023-09-27 3:52PM EDT115.002.131.862.21+0.13+6.50%31,26150.70%
META250117P001200002023-09-26 2:05PM EDT120.002.252.122.460.00-45,35649.74%
META250117P001250002023-09-14 11:26AM EDT125.002.142.412.740.00-21,25948.88%
META250117P001300002023-09-26 11:15AM EDT130.002.832.733.150.00-12,04848.41%
META250117P001350002023-09-19 2:38PM EDT135.002.823.053.450.00-11,63147.48%
META250117P001400002023-09-26 12:58PM EDT140.003.553.453.800.00-13,01246.66%
META250117P001450002023-09-12 10:37AM EDT145.003.853.854.200.00-11,46745.93%
META250117P001500002023-09-27 3:02PM EDT150.004.454.304.55+0.07+1.60%155,37045.02%
META250117P001550002023-09-27 2:28PM EDT155.005.304.755.20+0.40+8.16%203,72644.79%
META250117P001600002023-09-25 12:10PM EDT160.005.255.255.700.00-22,75944.11%
META250117P001650002023-09-19 1:00PM EDT165.005.505.906.200.00-112,10543.38%
META250117P001700002023-09-27 9:44AM EDT170.006.486.756.95-0.12-1.82%21,08043.08%
META250117P001750002023-09-27 2:28PM EDT175.007.907.257.70+0.70+9.72%1283342.68%
META250117P001800002023-09-27 2:28PM EDT180.008.707.908.25+1.05+13.73%171,45041.86%
META250117P001850002023-09-27 3:46PM EDT185.009.108.709.25+0.90+10.98%711,11041.72%
META250117P001900002023-09-27 3:41PM EDT190.009.909.559.90+0.45+4.76%31,57140.96%
META250117P001950002023-09-27 2:52PM EDT195.0011.0510.4510.95+0.50+4.74%12,26240.72%
META250117P002000002023-09-27 2:38PM EDT200.0012.1011.4011.95+0.70+6.14%515,06440.33%
META250117P002100002023-09-26 2:53PM EDT210.0013.6013.4514.100.00-1181,93439.53%
META250117P002200002023-09-27 1:53PM EDT220.0016.7015.8516.25+0.95+6.03%12,23738.47%
META250117P002300002023-09-27 3:07PM EDT230.0018.3518.3519.05+0.30+1.66%133,20737.87%
META250117P002400002023-09-27 12:46PM EDT240.0021.1721.5022.10-0.23-1.07%2951,64437.24%
META250117P002500002023-09-27 3:54PM EDT250.0025.0024.6525.10+0.40+1.63%119,16236.32%
META250117P002600002023-09-27 1:31PM EDT260.0030.6628.2528.80+2.86+10.29%293,36035.77%
META250117P002700002023-09-27 2:05PM EDT270.0035.0032.1032.75+3.25+10.24%15,55335.18%
META250117P002800002023-09-27 2:11PM EDT280.0039.4035.8536.90+3.55+9.90%71,15234.50%
META250117P002900002023-09-27 3:54PM EDT290.0041.0040.6541.20+0.85+2.12%401,33333.71%
META250117P003000002023-09-27 3:26PM EDT300.0045.0545.4045.95+0.10+0.22%202,31633.02%
META250117P003100002023-09-14 3:37PM EDT310.0049.3550.1551.25+4.45+9.91%130332.51%
META250117P003200002023-09-26 1:09PM EDT320.0055.7056.0056.700.00-11,49531.87%
META250117P003300002023-09-22 1:15PM EDT330.0059.9561.6062.500.00-21,50631.25%
META250117P003400002023-09-19 10:04AM EDT340.0065.0267.4569.100.00-324931.00%
META250117P003500002023-09-25 9:43AM EDT350.0075.0774.0575.200.00-2559130.13%
META250117P003600002023-09-25 9:31AM EDT360.0081.9980.9081.800.00-512029.40%
META250117P003700002023-08-31 12:17PM EDT370.0087.7587.8088.950.00-36328.87%
META250117P003800002023-09-19 10:07AM EDT380.0092.2094.9596.550.00-22828.47%
META250117P003900002023-09-05 3:11PM EDT390.00101.10102.55104.350.00-18728.02%
META250117P003950002023-09-15 2:26PM EDT395.00105.05106.40108.200.00-5927.66%
META250117P004000002023-09-25 9:30AM EDT400.00112.30110.45112.200.00-519527.37%
META250117P004050002023-09-12 11:08AM EDT405.00111.25114.30116.250.00-27627.07%
META250117P004100002023-09-15 2:30PM EDT410.00116.80118.30120.400.00-12026.81%
META250117P004150002023-09-12 10:58AM EDT415.00119.00122.20124.500.00-11926.42%
META250117P004200002023-09-12 10:59AM EDT420.00123.05127.15128.650.00-12326.02%
META250117P004250002023-09-12 12:11PM EDT425.00127.40130.95133.100.00-33725.91%
META250117P004300002023-09-25 10:42AM EDT430.00135.95135.25137.400.00-29825.54%
META250117P004350002023-09-15 9:43AM EDT435.00132.70139.65141.750.00-13425.17%
META250117P004400002023-09-15 9:47AM EDT440.00137.90143.45146.900.00-12325.91%
META250117P004450002023-08-01 2:54PM EDT445.00129.30148.95152.550.00-4227.35%
META250117P004500002023-09-14 2:53PM EDT450.00142.04153.25155.850.00-13425.29%
META250117P004550002023-06-22 10:57AM EDT455.00175.66162.00165.550.00--2332.20%
META250117P004600002023-08-01 2:57PM EDT460.00142.05162.95166.950.00-85028.00%
META250117P004650002023-09-13 3:39PM EDT465.00160.80166.00169.800.00-48324.75%
META250117P004700002023-09-22 2:51PM EDT470.00170.30171.10174.550.00-12924.67%
META250117P004750002023-09-13 2:42PM EDT475.00169.40175.85179.400.00-11124.76%
META250117P004800002023-09-13 3:30PM EDT480.00174.86180.35184.200.00-1524.70%
META250117P004850002023-09-12 10:18AM EDT485.00179.25185.20189.050.00-8324.73%
META250117P004900002023-08-17 2:55PM EDT490.00202.00187.65191.600.00-140.00%
META250117P004950002023-06-22 10:56AM EDT495.00215.06199.55203.300.00--033.24%
META250117P005000002023-08-11 9:59AM EDT500.00198.60200.05204.200.00-2026.30%
META250117P005050002023-08-01 2:52PM EDT505.00182.87206.80210.800.00-2030.11%
META250117P005100002023-06-28 2:44PM EDT510.00225.70183.65187.250.00-4600.00%
META250117P005150002023-06-22 10:56AM EDT515.00235.09218.85222.700.00--034.10%
META250117P005200002023-06-22 10:56AM EDT520.00240.06223.75227.650.00--034.45%
META250117P005250002023-06-22 10:56AM EDT525.00245.07228.80232.650.00--034.85%
META250117P005300002023-08-01 1:17PM EDT530.00205.95231.50236.500.00-4033.37%
META250117P005350002023-06-28 2:44PM EDT535.00246.80207.60211.500.00-6300.00%
META250117P005400002023-06-22 10:58AM EDT540.00260.01243.50247.400.00--035.66%
META250117P005450002023-06-22 10:58AM EDT545.00265.00248.50252.350.00--035.97%
META250117P005500002023-06-23 12:22PM EDT550.00263.80253.40257.300.00-2036.26%
META250117P005550002023-06-22 10:57AM EDT555.00275.52258.45262.300.00--036.64%
META250117P005600002023-06-22 10:57AM EDT560.00280.49263.00268.000.00--038.14%
META250117P005900002023-07-26 10:55AM EDT590.00296.05310.45314.300.00--057.07%
META250117P006000002023-08-31 10:28AM EDT600.00300.18299.95303.950.00--032.40%
META250117P006200002023-07-27 12:55PM EDT620.00304.01332.00337.000.00-70051.14%
META250117P006500002023-08-25 11:10AM EDT650.00371.63348.80352.700.00-2029.52%