Mercado fechará em 1 h 55 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
484,00-0,03 (-0,01%)
A partir de 01:05PM EST. Mercado aberto.
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
META250620C000050002024-02-21 9:32AM EST5.00461.85477.25481.250.00-22174.22%
META250620C000150002023-06-30 11:52AM EST15.00274.71310.50313.850.00-130.00%
META250620C000250002023-06-21 9:26AM EST25.00259.90276.50280.250.00-100.00%
META250620C000300002023-05-26 11:17AM EST30.00232.00260.00263.600.00-10110.00%
META250620C000350002023-03-28 2:10PM EST35.00169.50205.00210.000.00-110.00%
META250620C000400002023-08-14 8:32AM EST40.00263.00264.50268.400.00-37370.00%
META250620C000500002024-02-02 11:27AM EST50.00427.48433.60437.400.00-200102100.90%
META250620C000550002024-01-30 10:15AM EST55.00355.05428.90432.850.00-114100.17%
META250620C000600002023-09-12 1:20PM EST60.00248.25268.60271.400.00-4290.00%
META250620C000650002024-02-05 10:15AM EST65.00397.85419.60423.450.00-24197.23%
META250620C000700002024-01-02 3:51PM EST70.00280.57328.05330.150.00-2180.00%
META250620C000750002023-03-23 10:23AM EST75.00141.95145.50149.900.00-180.00%
META250620C000800002023-09-11 9:02AM EST80.00234.13254.95257.400.00-1150.00%
META250620C000850002024-02-05 10:15AM EST85.00379.15401.05405.500.00-125893.18%
META250620C000900002023-06-30 9:16AM EST90.00208.25243.60247.450.00-4260.00%
META250620C000950002023-11-03 1:51PM EST95.00230.45236.55239.400.00-220.00%
META250620C001000002024-02-09 12:42PM EST100.00374.15387.00391.500.00-18988.31%
META250620C001050002024-02-23 3:59PM EST105.00384.21382.00387.000.00-15186.51%
META250620C001100002024-02-07 2:30PM EST110.00360.90377.50382.500.00-11985.61%
META250620C001150002024-01-11 9:35AM EST115.00262.88356.00360.500.00-5640.00%
META250620C001200002024-02-05 12:24PM EST120.00347.78368.80372.450.00-115282.63%
META250620C001250002024-02-02 10:34AM EST125.00354.64364.00368.500.00-125082.07%
META250620C001300002024-01-31 2:36PM EST130.00274.85359.50363.350.00-177580.27%
META250620C001350002024-02-02 9:34AM EST135.00332.55355.35359.250.00-114680.30%
META250620C001400002024-02-14 3:53PM EST140.00340.80350.30355.000.00-149878.98%
META250620C001450002024-01-10 11:05AM EST145.00234.55332.80336.750.00-21450.00%
META250620C001500002024-02-14 1:24PM EST150.00328.27341.15345.050.00-233275.88%
META250620C001550002024-02-14 11:14AM EST155.00321.00336.65340.200.00-29474.61%
META250620C001600002024-02-06 9:30AM EST160.00315.05332.10336.100.00-124474.07%
META250620C001650002024-02-07 12:34PM EST165.00312.80327.65331.500.00-115973.11%
META250620C001700002024-02-26 11:58AM EST170.00325.30323.25326.65-2.18-0.67%429471.98%
META250620C001750002024-02-05 3:49PM EST175.00297.57318.60322.400.00-111671.17%
META250620C001800002024-02-23 12:48PM EST180.00319.36314.25318.100.00-113070.57%
META250620C001850002024-02-15 10:11AM EST185.00304.33309.70313.500.00-134569.54%
META250620C001900002024-02-08 10:34AM EST190.00288.74305.20309.050.00-1023368.68%
META250620C001950002024-02-20 9:55AM EST195.00290.00300.75304.600.00-122667.86%
META250620C002000002024-02-21 10:05AM EST200.00280.00296.30300.200.00-166167.07%
META250620C002050002024-02-05 10:17AM EST205.00270.03291.90295.750.00-138766.29%
META250620C002100002024-02-02 9:58AM EST210.00293.44287.45291.400.00-324665.53%
META250620C002150002024-02-22 12:31PM EST215.00288.23283.10286.950.00-334464.77%
META250620C002200002024-02-22 10:15AM EST220.00281.49278.70282.200.00-119463.78%
META250620C002250002024-02-06 9:55AM EST225.00252.00274.30278.100.00-116663.21%
META250620C002300002024-02-22 9:54AM EST230.00271.45270.35274.000.00-22,38262.88%
META250620C002350002024-02-20 10:05AM EST235.00255.04265.60269.050.00-226361.58%
META250620C002400002024-02-16 10:41AM EST240.00253.00261.30265.450.00-126261.32%
META250620C002450002024-02-23 12:58PM EST245.00262.80257.00260.850.00-114960.48%
META250620C002500002024-02-15 10:49AM EST250.00250.00252.70256.200.00-183859.63%
META250620C002600002024-02-22 1:01PM EST260.00250.11244.10247.750.00-181858.35%
META250620C002700002024-02-26 9:32AM EST270.00238.50236.20240.50+15.15+6.78%159957.94%
META250620C002800002024-02-20 2:24PM EST280.00214.07227.50231.500.00-131456.27%
META250620C002900002024-02-08 1:31PM EST290.00203.60219.05223.300.00-219655.07%
META250620C003000002024-02-22 11:18AM EST300.00215.40211.20214.750.00-185053.94%
META250620C003100002024-02-22 11:43AM EST310.00208.15203.35206.650.00-14,38852.95%
META250620C003200002024-02-23 9:30AM EST320.00205.50196.00198.950.00-162352.24%
META250620C003300002024-02-13 3:07PM EST330.00168.34188.25191.100.00-23,13351.27%
META250620C003400002024-02-23 10:43AM EST340.00185.51181.70183.050.00-243550.60%
META250620C003500002024-02-26 10:23AM EST350.00174.20174.35175.85-8.17-4.48%142550.35%
META250620C003600002024-02-23 10:25AM EST360.00172.57167.40168.600.00-2122349.56%
META250620C003700002024-02-22 10:36AM EST370.00162.50159.85161.650.00-11,34448.89%
META250620C003800002024-02-21 10:25AM EST380.00137.35153.25154.650.00-21,07148.13%
META250620C003900002024-02-22 11:18AM EST390.00149.12146.65148.000.00-510,67847.51%
META250620C003950002024-02-15 1:19PM EST395.00146.85143.55144.950.00-1024447.33%
META250620C004000002024-02-26 10:23AM EST400.00140.10140.05141.50-3.94-2.74%15,94646.91%
META250620C004050002024-02-14 11:14AM EST405.00122.40137.25138.550.00-112746.74%
META250620C004100002024-02-20 9:44AM EST410.00124.50133.70135.200.00-314846.34%
META250620C004150002024-02-21 3:53PM EST415.00118.00130.70131.950.00-118745.99%
META250620C004200002024-02-16 11:06AM EST420.00119.89127.55129.300.00-21,99545.92%
META250620C004250002024-02-23 11:57AM EST425.00127.80124.95126.100.00-19245.56%
META250620C004300002024-02-26 11:17AM EST430.00120.75121.90123.25-4.10-3.28%432045.36%
META250620C004350002024-02-20 1:51PM EST435.00107.43119.05120.600.00-65945.24%
META250620C004400002024-02-23 9:57AM EST440.00122.00115.95117.150.00-169344.70%
META250620C004450002024-02-26 9:54AM EST445.00112.63113.20114.75-0.77-0.68%65644.67%
META250620C004500002024-02-23 1:55PM EST450.00112.75110.55111.850.00-2526844.37%
META250620C004550002024-02-23 1:56PM EST455.00110.05108.25109.500.00-1710344.33%
META250620C004600002024-02-26 9:37AM EST460.00105.85105.05106.50+0.15+0.14%1028343.95%
META250620C004650002024-02-26 12:04PM EST465.00102.80102.40104.00+11.15+12.17%132243.80%
META250620C004700002024-02-26 9:56AM EST470.0099.31100.25101.45-2.94-2.88%125343.60%
META250620C004750002024-02-23 1:59PM EST475.0099.7597.2098.700.00-421843.30%
META250620C004800002024-02-26 12:26PM EST480.0096.0094.9596.45+1.03+1.08%312943.21%
META250620C004850002024-02-26 9:39AM EST485.0092.5592.6593.85-0.45-0.48%1013842.94%
META250620C004900002024-02-23 3:44PM EST490.0091.1090.6591.650.00-1417842.84%
META250620C004950002024-02-23 10:18AM EST495.0093.7188.0589.000.00-313142.52%
META250620C005000002024-02-26 11:09AM EST500.0085.0085.7086.60-1.50-1.73%1050942.29%
META250620C005050002024-02-16 11:36AM EST505.0077.7583.4084.350.00-22542.12%
META250620C005100002024-02-26 10:08AM EST510.0080.3081.3582.15-4.30-5.08%1133341.95%
META250620C005150002024-02-23 2:54PM EST515.0079.1579.2080.000.00-216041.80%
META250620C005200002024-02-23 11:52AM EST520.0079.3277.3577.950.00-121841.66%
META250620C005250002024-02-23 2:21PM EST525.0075.5074.9075.900.00-2110941.52%
META250620C005300002024-02-23 2:36PM EST530.0073.3073.2574.000.00-317841.42%
META250620C005350002024-02-16 9:32AM EST535.0067.4571.0072.100.00-23041.31%
META250620C005400002024-02-23 3:39PM EST540.0070.0069.0069.950.00-5314841.07%
META250620C005450002024-02-14 2:12PM EST545.0057.7567.2068.150.00-323440.97%
META250620C005500002024-02-26 9:31AM EST550.0065.8065.4066.20-5.25-7.39%116,06940.79%
META250620C005550002024-02-22 11:45AM EST555.0065.9063.6064.450.00-99040.68%
META250620C005600002024-02-22 11:45AM EST560.0064.0562.0062.800.00-730940.61%
META250620C005700002024-02-22 1:31PM EST570.0061.0558.8059.450.00-614840.38%
META250620C005800002024-02-23 2:49PM EST580.0055.5855.3556.150.00-9156740.12%
META250620C005900002024-02-26 12:26PM EST590.0053.0052.2553.15-0.11-0.21%737539.94%
META250620C006000002024-02-23 2:39PM EST600.0050.0049.4550.200.00-198,64939.73%
META250620C006100002024-02-15 11:33AM EST610.0046.5546.6547.500.00-2414239.57%
META250620C006200002024-02-23 10:29AM EST620.0047.2544.1044.900.00-156339.41%
META250620C006300002024-02-15 10:24AM EST630.0037.9041.6542.450.00-1015339.26%
META250620C006400002024-02-23 9:52AM EST640.0042.7539.5040.150.00-127739.13%
META250620C006500002024-02-26 9:57AM EST650.0036.6037.1037.90-4.70-11.38%265838.98%
META250620C006600002024-02-26 10:28AM EST660.0034.9035.1035.80-2.84-7.53%1224238.85%
META250620C006700002024-02-14 2:45PM EST670.0027.4033.1533.900.00-202838.77%
META250620C006800002024-02-22 9:36AM EST680.0028.9031.2032.000.00-12238.65%
META250620C006900002024-02-06 11:52AM EST690.0018.6529.5030.400.00-710938.63%
META250620C007000002024-02-26 10:04AM EST700.0027.3227.9528.70-3.78-12.15%26,78138.52%
META250620C007100002024-02-20 10:41AM EST710.0022.3026.3527.100.00-61138.42%
META250620C007200002024-02-23 10:29AM EST720.0027.0424.9025.600.00-16738.34%
META250620C007300002024-02-12 10:50AM EST730.0020.6523.4524.150.00-36838.23%
META250620C007400002024-02-08 1:03PM EST740.0016.9522.4023.000.00--538.27%
META250620C007500002024-02-26 9:56AM EST750.0021.0021.1521.55-1.50-6.67%197,29438.08%
META250620C007600002024-02-23 10:36AM EST760.0021.5019.9020.350.00-102238.01%
META250620C007700002024-02-12 10:06AM EST770.0016.6018.8019.300.00-283738.00%
META250620C007800002024-02-09 3:42PM EST780.0013.6017.7018.350.00--1038.01%
META250620C007900002024-02-09 10:35AM EST790.0012.8516.8017.300.00--137.92%
META250620C008000002024-02-26 9:30AM EST800.0016.3015.9516.50-0.70-4.12%112537.98%
META250620C008100002024-02-12 9:50AM EST810.0012.4515.1015.600.00-232337.92%
META250620C008200002024-02-16 12:49PM EST820.0012.6014.2514.750.00-1237.88%
META250620C008300002024-02-05 1:50PM EST830.007.9013.6514.000.00--137.87%
META250620C008400002024-02-12 9:50AM EST840.0010.5512.7513.300.00--1437.88%
META250620C008500002024-02-07 10:22AM EST850.008.1512.1512.650.00--137.89%
META250620C008600002024-02-14 11:50AM EST860.008.8511.5512.000.00-32837.88%
META250620C008700002024-02-13 10:20AM EST870.007.8110.9511.550.00-4938.01%
META250620C008800002024-02-15 3:15PM EST880.0010.9510.4010.800.00--337.86%
META250620C008900002024-02-15 12:39PM EST890.0010.459.9510.450.00--138.03%
META250620C009000002024-02-22 2:24PM EST900.0010.539.459.800.00-111837.91%
META250620C009100002024-02-22 2:24PM EST910.009.928.959.350.00-101137.95%
META250620C009400002024-02-26 12:30PM EST940.007.957.658.05-0.55-6.47%15337.98%
META250620C009500002024-02-26 12:10PM EST950.007.357.407.65-0.25-3.29%612837.98%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META250620P000050002024-02-16 12:52PM EST5.000.010.000.020.00-2522125.00%
META250620P000100002023-12-28 1:37PM EST10.000.010.000.110.00-1374119.53%
META250620P000150002024-02-02 10:07AM EST15.000.130.010.090.00-18105.08%
META250620P000200002023-11-07 10:16AM EST20.000.030.000.120.00-505697.27%
META250620P000250002023-05-19 8:30AM EST25.000.160.000.500.00-825104.49%
META250620P000300002024-01-25 2:20PM EST30.000.040.000.110.00-21583.20%
META250620P000350002023-05-31 9:11AM EST35.000.260.000.410.00-1489.75%
META250620P000400002024-01-16 10:54AM EST40.000.100.000.110.00-2074.22%
META250620P000450002023-12-11 9:30AM EST45.000.150.000.190.00-83474.41%
META250620P000500002024-02-02 11:39AM EST50.000.160.020.120.00-20120168.95%
META250620P000550002023-10-30 12:08PM EST55.000.540.110.390.00-214175.34%
META250620P000600002024-02-02 12:12PM EST60.000.190.030.200.00-1766.50%
META250620P000650002023-07-25 12:07PM EST65.000.760.701.170.00-21182.45%
META250620P000700002023-11-07 12:11PM EST70.000.650.380.630.00-122772.83%
META250620P000750002024-02-07 11:29AM EST75.000.290.130.300.00-12963.38%
META250620P000800002024-01-30 12:39PM EST80.000.390.170.340.00-410162.35%
META250620P000850002024-02-02 9:56AM EST85.000.540.220.390.00-14961.52%
META250620P000900002024-02-23 10:28AM EST90.000.360.300.400.00-279660.50%
META250620P000950002024-01-05 10:18AM EST95.000.950.110.570.00-14958.35%
META250620P001000002024-02-26 10:49AM EST100.000.550.400.55+0.05+10.00%1231958.94%
META250620P001050002024-01-22 11:16AM EST105.000.950.470.690.00-13158.67%
META250620P001100002023-12-19 11:07AM EST110.001.470.711.460.00-44662.21%
META250620P001150002024-01-10 1:47PM EST115.001.350.600.760.00-713156.45%
META250620P001200002024-02-02 2:46PM EST120.000.620.720.880.00-14156.08%
META250620P001250002024-02-23 10:32AM EST125.000.890.850.940.00-257055.38%
META250620P001300002024-01-29 3:01PM EST130.001.300.931.050.00-234354.64%
META250620P001350002024-02-02 9:55AM EST135.001.131.041.200.00-17154.14%
META250620P001400002024-02-05 12:23PM EST140.000.991.181.280.00-185153.43%
META250620P001450002024-01-23 3:15PM EST145.002.101.251.510.00-223952.95%
META250620P001500002024-02-23 2:14PM EST150.001.491.461.550.00-10087352.28%
META250620P001550002024-02-14 2:47PM EST155.001.661.571.690.00-9061851.58%
META250620P001600002024-02-13 12:42PM EST160.001.801.741.850.00-12778751.05%
META250620P001650002024-02-09 10:59AM EST165.001.801.872.020.00-2568950.43%
META250620P001700002024-02-22 2:42PM EST170.002.142.052.190.00-170250.17%
META250620P001750002024-02-02 11:17AM EST175.001.782.222.380.00-518149.63%
META250620P001800002024-02-26 10:30AM EST180.002.512.412.56+0.01+0.40%1302,97349.04%
META250620P001850002024-02-02 1:00PM EST185.002.302.602.770.00-53648.52%
META250620P001900002024-02-13 2:48PM EST190.003.092.812.990.00-225248.00%
META250620P001950002024-02-13 9:30AM EST195.003.253.003.250.00-16247.58%
META250620P002000002024-02-23 3:41PM EST200.003.453.253.450.00-536146.95%
META250620P002050002024-02-08 3:18PM EST205.003.503.503.700.00-35846.44%
META250620P002100002024-02-23 1:15PM EST210.003.903.754.000.00-545546.04%
META250620P002150002024-02-08 3:18PM EST215.004.054.054.250.00-19545.49%
META250620P002200002024-02-21 3:03PM EST220.004.954.304.550.00-2435545.03%
META250620P002250002024-02-20 12:22PM EST225.005.204.604.850.00-255744.54%
META250620P002300002024-02-23 1:28PM EST230.005.124.905.300.00-12,53744.34%
META250620P002350002024-02-20 12:06PM EST235.005.855.305.500.00-531643.62%
META250620P002400002024-02-26 12:33PM EST240.005.755.655.90-0.40-6.50%239843.25%
META250620P002450002024-02-16 2:25PM EST245.006.406.006.250.00-224342.78%
META250620P002500002024-02-23 2:10PM EST250.006.506.456.700.00-23,31842.44%
META250620P002600002024-02-12 2:38PM EST260.007.857.207.550.00-5254641.62%
META250620P002700002024-02-12 12:09PM EST270.008.608.308.550.00-277740.91%
META250620P002800002024-02-26 12:38PM EST280.009.449.359.65-0.16-1.67%211,03040.23%
META250620P002900002024-02-21 9:51AM EST290.0012.2010.4510.800.00-242639.50%
META250620P003000002024-02-26 12:23PM EST300.0012.0011.7012.150.00-13,31138.90%
META250620P003100002024-02-22 11:33AM EST310.0013.5013.1013.700.00-11,48538.38%
META250620P003200002024-02-23 10:29AM EST320.0015.0014.8515.150.00-121837.67%
META250620P003300002024-02-23 10:36AM EST330.0016.6016.5517.100.00-532837.29%
META250620P003400002024-02-21 3:37PM EST340.0020.9018.4518.850.00-1349336.64%
META250620P003500002024-02-26 11:03AM EST350.0021.1220.5520.95-0.24-1.12%265136.15%
META250620P003600002024-02-26 12:33PM EST360.0022.9022.8023.10-0.02-0.09%276135.60%
META250620P003700002024-02-23 9:45AM EST370.0024.5525.1525.750.00-2523435.29%
META250620P003800002024-02-23 10:53AM EST380.0028.2527.8528.40+0.45+1.62%127734.85%
META250620P003900002024-02-23 9:45AM EST390.0029.6530.6031.150.00-27033434.38%
META250620P003950002024-02-23 11:34AM EST395.0032.3032.0032.550.00-2713434.12%
META250620P004000002024-02-23 10:19AM EST400.0032.9533.5534.100.00-2261,41433.92%
META250620P004050002024-02-22 3:44PM EST405.0035.0035.0035.800.00-19517233.78%
META250620P004100002024-02-23 1:28PM EST410.0036.4236.7037.300.00-112133.51%
META250620P004150002024-02-22 3:44PM EST415.0038.2538.4038.850.00-13833.23%
META250620P004200002024-02-21 11:01AM EST420.0044.4040.1040.800.00-110733.15%
META250620P004250002024-02-05 3:49PM EST425.0045.0041.8542.500.00-22532.90%
META250620P004300002024-02-23 2:14PM EST430.0044.7043.5044.400.00-214832.74%
META250620P004350002024-02-22 3:51PM EST435.0045.7545.4046.150.00-12432.47%
META250620P004400002024-02-22 11:59AM EST440.0047.5147.5048.250.00-15332.36%
META250620P004450002024-02-22 10:27AM EST445.0049.7549.4550.150.00-24732.12%
META250620P004500002024-02-22 2:26PM EST450.0050.5051.5052.200.00-119731.93%
META250620P004550002024-02-21 3:23PM EST455.0060.5053.4054.400.00-34331.79%
META250620P004600002024-02-22 2:23PM EST460.0054.8055.5056.550.00-309231.59%
META250620P004650002024-02-20 2:23PM EST465.0063.7657.8558.450.00-219131.26%
META250620P004700002024-02-26 10:47AM EST470.0060.9059.9560.65+0.06+0.10%522131.04%
META250620P004750002024-02-23 2:50PM EST475.0063.8362.3563.200.00-112130.96%
META250620P004800002024-02-23 3:39PM EST480.0065.5564.6065.550.00-9012530.77%
META250620P004850002024-02-26 12:33PM EST485.0067.0066.8568.00+1.50+2.29%74030.59%
META250620P004900002024-02-21 3:28PM EST490.0077.9069.7570.350.00-42630.35%
META250620P004950002024-01-10 9:41AM EST495.00136.000.000.000.00-220.00%
META250620P005000002024-02-16 10:30AM EST500.0080.8774.6575.550.00-3510030.01%
META250620P005050002024-02-14 12:28PM EST505.0082.8077.2578.300.00-61129.88%
META250620P005100002024-02-23 11:55AM EST510.0079.7479.7080.750.00-4012129.58%
META250620P005150002024-02-05 12:30PM EST515.0089.0782.6083.550.00-64929.42%
META250620P005200002024-02-14 12:28PM EST520.0091.6085.5086.500.00-3729.30%
META250620P005250002024-02-09 11:24AM EST525.0092.5888.2589.300.00-3010129.09%
META250620P005300002024-02-26 10:02AM EST530.0092.8391.0092.35+0.29+0.31%2,2501928.96%
META250620P005350002024-02-02 12:52PM EST535.0093.7094.0595.250.00-4428.75%
META250620P005400002024-01-19 9:46AM EST540.00162.78102.75104.100.00-334331.22%
META250620P005450002024-01-19 11:26AM EST545.00167.10105.85107.250.00-2231.08%
META250620P005500002024-02-23 9:34AM EST550.00100.50103.10104.450.00-43828.18%
META250620P005550002024-01-19 10:32AM EST555.00177.15112.30113.650.00-41530.79%
META250620P005600002024-01-17 10:36AM EST560.00197.20114.90116.300.00-101030.35%
META250620P005700002024-01-17 12:25PM EST570.00204.20122.30124.250.00-41030.65%
META250620P005800002024-01-12 3:38PM EST580.00206.05129.75132.700.00--1231.12%
META250620P005900002024-01-19 11:09AM EST590.00208.70135.65138.600.00-16830.29%
META250620P006000002024-02-23 10:36AM EST600.00135.64136.25139.150.00-1426.60%
META250620P006100002024-02-08 12:04PM EST610.00152.80143.35146.150.00--125.99%
META250620P006700002024-02-23 1:58PM EST670.00190.80190.95194.700.00-2123.75%
META250620P007000002024-02-16 9:30AM EST700.00226.31217.35219.950.00-1121.27%
META250620P007100002024-01-19 9:56AM EST710.00327.35236.50240.400.00-4030.76%