Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
207,84+2,49 (+1,21%)
No fechamento: 04:00PM EDT
207,80 -0,04 (-0,02%)
Pós-fechamento: 05:04PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META250620C000050002023-03-20 12:51PM EDT5.00192.00201.50206.500.00-148159.38%
META250620C000150002023-03-08 1:01PM EDT15.00171.90192.50197.300.00-18115.70%
META250620C000250002023-03-14 12:18PM EDT25.00170.76183.50188.350.00-1199.71%
META250620C000300002023-01-18 1:31PM EDT30.00107.05144.50149.500.00-100.00%
META250620C000350002023-03-28 3:10PM EDT35.00169.50175.00179.500.00-1191.03%
META250620C000400002023-03-09 3:39PM EDT40.00148.90170.50175.500.00-373787.81%
META250620C000500002023-02-08 12:33PM EDT50.00140.66136.10140.900.00-140.00%
META250620C000550002023-03-28 11:02AM EDT55.00151.23158.00162.400.00-2279.11%
META250620C000600002023-03-15 12:50PM EDT60.00140.50153.50157.950.00-52775.87%
META250620C000650002023-03-27 3:10PM EDT65.00147.22149.50153.950.00-23674.27%
META250620C000700002023-03-22 1:14PM EDT70.00143.60145.00149.750.00-21171.70%
META250620C000750002023-03-23 11:23AM EDT75.00141.95141.15145.650.00-1870.20%
META250620C000800002023-03-21 1:07PM EDT80.00132.45137.05142.000.00-11868.92%
META250620C000850002023-03-23 11:32AM EDT85.00134.70133.20137.400.00-125866.84%
META250620C000900002023-03-10 4:50PM EDT90.00128.99129.40133.65+24.24+23.14%212965.73%
META250620C000950002023-03-08 3:26PM EDT95.00106.05125.55130.000.00-2464.62%
META250620C001000002023-03-23 10:50AM EDT100.00122.45122.10125.900.00-69363.43%
META250620C001050002023-03-09 10:53AM EDT105.00102.63118.15122.300.00-15062.21%
META250620C001100002023-03-30 3:09PM EDT110.00116.40114.50118.30+13.87+13.53%81660.89%
META250620C001150002023-02-27 11:08AM EDT115.0082.00107.00111.000.00-17654.14%
META250620C001200002023-03-28 12:57PM EDT120.00101.75107.25111.900.00-216359.41%
META250620C001250002023-03-30 1:56PM EDT125.00105.00104.15107.70+2.97+2.91%7721058.26%
META250620C001300002023-03-30 1:42PM EDT130.00101.36101.30105.00+1.36+1.36%96327458.23%
META250620C001350002023-03-24 3:21PM EDT135.0096.7598.00101.50-1.25-1.28%117057.31%
META250620C001400002023-03-30 12:43PM EDT140.0096.4594.8098.00+2.85+3.04%34057456.42%
META250620C001450002023-03-22 10:53AM EDT145.0089.3091.7094.850.00-321355.76%
META250620C001500002023-03-28 1:40PM EDT150.0082.2988.7591.800.00-241355.19%
META250620C001550002023-03-29 11:40AM EDT155.0084.1785.7588.800.00-3013054.57%
META250620C001600002023-03-29 3:40PM EDT160.0082.3784.0086.000.00-11123054.67%
META250620C001650002023-03-30 2:06PM EDT165.0080.3879.5582.95+2.97+3.84%315353.17%
META250620C001700002023-03-30 10:09AM EDT170.0077.1876.8580.35+2.61+3.50%1033752.77%
META250620C001750002023-03-30 11:10AM EDT175.0076.6574.8577.75+2.15+2.89%910452.66%
META250620C001800002023-03-30 10:17AM EDT180.0072.3672.3075.45+4.86+7.20%1014252.37%
META250620C001850002023-03-30 1:32PM EDT185.0070.1369.7571.90+1.58+2.30%1035551.44%
META250620C001900002023-03-30 3:49PM EDT190.0068.2667.4069.90+1.93+2.91%5324351.29%
META250620C001950002023-03-30 10:25AM EDT195.0065.5364.9067.80+4.18+6.81%5618550.97%
META250620C002000002023-03-30 11:01AM EDT200.0062.5762.6565.50+1.07+1.74%8269150.62%
META250620C002050002023-03-30 3:00PM EDT205.0062.4559.1063.15+6.75+12.12%1718251.41%
META250620C002100002023-03-30 3:21PM EDT210.0058.5057.8060.15+1.33+2.33%1023850.34%
META250620C002150002023-03-29 9:30AM EDT215.0054.3555.7558.050.00-116250.01%
META250620C002200002023-03-30 1:38PM EDT220.0054.2554.4556.10+1.78+3.39%112549.76%
META250620C002250002023-03-30 12:20PM EDT225.0052.6052.4554.25+1.44+2.81%24149.56%
META250620C002300002023-03-29 10:43AM EDT230.0048.2150.5552.050.00-142,55149.03%
META250620C002350002023-03-30 11:28AM EDT235.0047.8248.7050.05-0.28-0.58%27648.62%
META250620C002400002023-03-30 1:32PM EDT240.0046.9546.9048.35+2.37+5.32%4313248.43%
META250620C002450002023-03-30 3:49PM EDT245.0045.6945.2046.35+1.71+3.89%4214047.95%
META250620C002500002023-03-30 3:46PM EDT250.0043.8543.4044.45+1.72+4.08%10782947.52%
META250620C002600002023-03-30 10:30AM EDT260.0040.4539.9041.45+1.27+3.24%3077047.20%
META250620C002700002023-03-30 10:26AM EDT270.0037.6637.0039.00+1.65+4.58%1612247.18%
META250620C002800002023-03-30 10:31AM EDT280.0035.1134.5035.70+2.91+9.04%609446.34%
META250620C002900002023-03-28 3:45PM EDT290.0029.5031.5533.450.00-25746.23%
META250620C003000002023-03-30 3:59PM EDT300.0030.5030.2530.90+3.60+13.38%550345.76%
META250620C003100002023-03-14 3:17PM EDT310.0021.6027.7529.250.00-21045.91%
META250620C003200002023-03-21 2:35PM EDT320.0024.1025.8027.300.00-17445.71%
META250620C003300002023-03-29 12:49PM EDT330.0023.5223.8024.900.00-17145.02%
META250620C003400002023-03-14 3:49PM EDT340.0017.4022.3023.250.00-1544.87%
META250620C003500002023-03-29 2:19PM EDT350.0020.3320.7521.750.00-13144.76%
META250620C003600002023-03-29 2:23PM EDT360.0019.1919.0520.450.00-12444.75%
META250620C003700002023-03-23 11:07AM EDT370.0018.8018.0019.150.00-219644.65%
META250620C003800002023-03-30 12:30PM EDT380.0017.4516.8018.20+0.95+5.76%2165044.81%
META250620C003900002023-03-29 2:23PM EDT390.0015.4915.7016.800.00-112,04244.46%
META250620C004000002023-03-29 2:23PM EDT400.0014.3814.6516.150.00-15144.78%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META250620P000050002023-03-30 2:18PM EDT5.000.010.010.04-0.05-83.33%28988.28%
META250620P000100002023-03-03 3:12PM EDT10.000.100.000.100.00-4036875.78%
META250620P000150002023-03-21 3:20PM EDT15.000.100.000.360.00--375.29%
META250620P000200002023-03-13 11:12AM EDT20.000.210.000.190.00-21061.62%
META250620P000250002023-03-06 11:26AM EDT25.000.330.000.500.00-21762.60%
META250620P000300002023-03-06 11:25AM EDT30.000.450.000.920.00-21562.31%
META250620P000350002023-03-13 2:11PM EDT35.000.700.321.160.00-2461.82%
META250620P000400002023-03-13 3:46PM EDT40.000.950.501.410.00-2659.74%
META250620P000450002023-03-15 11:37AM EDT45.001.220.711.680.00-22357.86%
META250620P000500002023-03-30 11:33AM EDT50.001.181.001.45+0.01+0.85%47254.22%
META250620P000550002023-03-21 12:22PM EDT55.001.721.222.260.00-614154.39%
META250620P000600002023-03-29 11:00AM EDT60.001.941.502.000.00-42251.07%
META250620P000650002023-03-24 12:53PM EDT65.002.431.502.960.00-261450.56%
META250620P000700002023-03-14 11:31AM EDT70.002.902.503.400.00-520450.79%
META250620P000750002023-03-23 3:52PM EDT75.003.402.483.550.00-13050.14%
META250620P000800002023-03-24 2:45PM EDT80.003.913.004.450.00-62450.26%
META250620P000850002023-03-28 11:15AM EDT85.004.803.705.100.00-43349.34%
META250620P000900002023-03-30 1:23PM EDT90.005.004.905.25-0.15-2.91%9972,01647.02%
META250620P000950002023-03-29 2:18PM EDT95.005.875.606.150.00-14646.64%
META250620P001000002023-03-29 2:16PM EDT100.006.725.907.250.00-135346.54%
META250620P001050002023-03-28 12:32PM EDT105.008.136.808.200.00-62245.94%
META250620P001100002023-03-24 2:35PM EDT110.009.207.659.150.00-312645.22%
META250620P001150002023-03-28 11:15AM EDT115.0010.308.7010.150.00-211644.51%
META250620P001200002023-03-29 10:47AM EDT120.0010.8010.0011.000.00-24643.48%
META250620P001250002023-03-30 12:15PM EDT125.0011.7511.4512.15-1.35-10.31%147142.87%
META250620P001300002023-03-29 2:19PM EDT130.0013.1612.4513.450.00-119942.38%
META250620P001350002023-03-30 2:54PM EDT135.0014.4513.6014.85-1.05-6.77%54541.94%
META250620P001400002023-03-29 2:23PM EDT140.0016.0915.0016.250.00-119341.41%
META250620P001450002023-03-30 10:21AM EDT145.0017.2016.8017.75-0.77-4.28%126140.92%
META250620P001500002023-03-30 12:30PM EDT150.0018.4417.9519.30-2.45-11.73%131340.41%
META250620P001550002023-03-29 3:56PM EDT155.0020.7819.5521.100.00-14640.10%
META250620P001600002023-03-29 2:40PM EDT160.0022.7521.1522.900.00-106039.70%
META250620P001650002023-03-30 3:08PM EDT165.0024.2523.2024.65-0.55-2.22%450339.18%
META250620P001700002023-03-30 10:04AM EDT170.0026.0725.5026.35-1.40-5.10%26638.54%
META250620P001750002023-03-30 12:06PM EDT175.0026.8527.4028.40-1.50-5.29%18738.18%
META250620P001800002023-03-30 12:20PM EDT180.0029.8129.5530.00-0.58-1.91%51,35537.33%
META250620P001850002023-03-24 3:42PM EDT185.0033.5131.7032.600.00-24037.34%
META250620P001900002023-03-22 3:43PM EDT190.0035.9933.8534.900.00-421436.99%
META250620P001950002023-03-22 1:43PM EDT195.0037.6536.2036.95-0.19-0.50%53636.36%
META250620P002000002023-03-30 1:40PM EDT200.0039.1038.0539.65-0.73-1.83%218636.23%
META250620P002050002023-03-23 1:01PM EDT205.0042.5040.2542.200.00-5935.91%
META250620P002100002023-03-14 3:59PM EDT210.0048.3843.0044.800.00-4714635.56%
META250620P002150002023-03-14 11:12AM EDT215.0052.2846.1047.450.00-14935.18%
META250620P002200002023-03-29 9:34AM EDT220.0050.8047.7550.150.00-11734.79%
META250620P002250002023-03-10 1:17PM EDT225.0061.6551.3552.850.00-35135934.34%
META250620P002300002023-03-28 3:29PM EDT230.0058.6353.2055.800.00-23334.02%
META250620P002350002023-03-24 3:48PM EDT235.0060.2157.0058.700.00-416433.61%
META250620P002400002023-03-24 3:46PM EDT240.0063.2059.3061.850.00-8533.34%
META250620P002450002023-03-24 3:45PM EDT245.0066.4962.3065.000.00-122333.01%
META250620P002500002023-03-30 10:04AM EDT250.0067.8365.3568.10-1.36-1.97%295132.58%
META250620P002600002023-03-23 10:31AM EDT260.0075.1972.0574.850.00-43331.99%
META250620P002700002023-03-30 11:31AM EDT270.0081.0979.0581.85-1.36-1.65%21131.38%
META250620P002800002023-03-29 1:15PM EDT280.0090.1386.2089.000.00-85830.66%
META250620P002900002023-03-28 3:29PM EDT290.00100.6293.5096.750.00-2330.24%
META250620P003000002023-03-28 11:04AM EDT300.00109.40101.05104.950.00-52430.04%
META250620P003100002023-02-21 2:47PM EDT310.00137.93112.70116.200.00-1332.64%
META250620P003300002023-03-10 2:25PM EDT330.00150.00125.70130.000.00-1028.69%
META250620P003500002023-03-21 10:25AM EDT350.00152.89143.30147.300.00-210227.37%
META250620P003700002023-03-08 10:44AM EDT370.00188.03161.20165.950.00--027.15%
META250620P003800002023-03-21 11:10AM EDT380.00181.03170.65175.450.00--127.13%
META250620P003900002023-03-21 10:25AM EDT390.00190.90180.20185.000.00-2127.09%