Mercado fechará em 1 h 31 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
303,65+3,45 (+1,15%)
A partir de 02:29PM EDT. 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
META250620C000050002023-09-08 2:17PM EDT5.00295.24298.50303.500.00-600236.82%
META250620C000150002023-06-30 12:52PM EDT15.00274.71310.50313.850.00-130.00%
META250620C000250002023-06-21 10:26AM EDT25.00259.90276.50280.250.00-10107.86%
META250620C000300002023-05-26 12:17PM EDT30.00232.00260.00263.600.00-10110.00%
META250620C000350002023-03-28 3:10PM EDT35.00169.50205.00210.000.00-110.00%
META250620C000400002023-08-14 9:32AM EDT40.00263.00264.50268.400.00-373796.50%
META250620C000500002023-08-16 9:47AM EDT50.00255.59256.90260.100.00-410297.24%
META250620C000550002023-09-12 2:08PM EDT55.00252.10254.35257.200.00-140102.08%
META250620C000600002023-09-12 2:20PM EDT60.00248.25249.90252.750.00-42998.83%
META250620C000650002023-09-12 2:20PM EDT65.00243.55245.40248.400.00-4095.91%
META250620C000700002023-09-21 12:56PM EDT70.00234.36240.90243.800.00-21892.77%
META250620C000750002023-03-23 11:23AM EDT75.00141.95145.50149.900.00-180.00%
META250620C000800002023-09-11 10:02AM EDT80.00234.13231.55235.150.00-1087.40%
META250620C000850002023-07-11 12:50PM EDT85.00223.00229.05232.100.00-125689.44%
META250620C000900002023-06-30 10:16AM EDT90.00208.25243.60247.450.00-426129.35%
META250620C000950002023-06-16 10:03AM EDT95.00198.37223.00226.550.00-1391.47%
META250620C001000002023-09-25 11:46AM EDT100.00211.00214.95217.750.00-1080.49%
META250620C001050002023-08-15 12:50PM EDT105.00211.35216.60220.200.00-15191.29%
META250620C001100002023-09-21 1:05PM EDT110.00200.15206.05208.900.00-1076.53%
META250620C001150002023-08-01 12:35PM EDT115.00221.60192.50197.500.00-26357.63%
META250620C001200002023-09-26 2:17PM EDT120.00193.13197.80200.550.00-114773.88%
META250620C001250002023-09-22 11:02AM EDT125.00194.48193.15196.000.00-525471.80%
META250620C001300002023-08-29 12:06PM EDT130.00183.65187.50191.400.00-6978068.93%
META250620C001350002023-07-27 10:22AM EDT135.00204.44167.00170.500.00-115436.74%
META250620C001400002023-09-06 12:48PM EDT140.00175.35181.15184.000.00-2068.70%
META250620C001450002023-07-24 1:51PM EDT145.00169.00167.00170.600.00-114552.62%
META250620C001500002023-09-18 11:26AM EDT150.00172.31173.30175.550.00-1066.38%
META250620C001550002023-09-28 12:17PM EDT155.00170.88169.15171.800.00-159265.39%
META250620C001600002023-09-21 10:05AM EDT160.00156.00166.00167.850.00-2064.90%
META250620C001650002023-09-28 3:28PM EDT165.00161.94161.95163.700.00-215663.69%
META250620C001700002023-09-27 3:09PM EDT170.00153.95158.20159.800.00-4062.82%
META250620C001750002023-09-27 1:50PM EDT175.00142.60154.10156.100.00-311661.85%
META250620C001800002023-09-14 11:14AM EDT180.00156.44150.15152.300.00-2060.89%
META250620C001850002023-09-25 10:05AM EDT185.00143.15146.75148.550.00-1060.25%
META250620C001900002023-09-26 2:06PM EDT190.00138.15142.95144.750.00-1022459.35%
META250620C001950002023-08-29 3:11PM EDT195.00135.10138.15140.300.00-521857.62%
META250620C002000002023-10-02 1:37PM EDT200.00135.70136.15137.70+0.70+0.52%15058.18%
META250620C002050002023-09-21 1:11PM EDT205.00128.01131.50135.350.00-1057.52%
META250620C002100002023-08-25 10:12AM EDT210.00115.00124.30125.350.00-128152.13%
META250620C002150002023-09-22 12:03PM EDT215.00123.23125.90126.850.00-1056.09%
META250620C002200002023-09-26 12:27PM EDT220.00118.40122.45123.400.00-2055.41%
META250620C002250002023-09-12 11:33AM EDT225.00117.90119.50120.150.00-1055.01%
META250620C002300002023-09-25 12:08PM EDT230.00110.60116.20117.050.00-2054.49%
META250620C002350002023-09-12 11:34AM EDT235.00111.75112.85113.900.00-127353.91%
META250620C002400002023-09-27 11:55AM EDT240.00106.54110.00110.750.00-1022253.50%
META250620C002450002023-09-13 3:58PM EDT245.00107.25106.85107.750.00-4053.00%
META250620C002500002023-10-02 1:36PM EDT250.00103.25103.75104.70+3.95+3.98%1584652.48%
META250620C002600002023-10-02 9:48AM EDT260.0098.0097.9598.80+5.15+5.55%1051.58%
META250620C002700002023-09-26 1:57PM EDT270.0088.0992.3593.350.00-167850.82%
META250620C002800002023-09-08 3:48PM EDT280.0082.2687.0587.950.00-1050.06%
META250620C002900002023-09-29 9:55AM EDT290.0086.0582.1082.900.00-1049.71%
META250620C003000002023-10-02 1:13PM EDT300.0076.1277.1578.00-4.03-5.03%2049.04%
META250620C003100002023-09-29 10:39AM EDT310.0073.6472.6573.450.00-24,17148.49%
META250620C003200002023-09-27 1:41PM EDT320.0060.1068.1569.050.00-6047.93%
META250620C003300002023-09-29 2:58PM EDT330.0062.1563.8564.550.00-39047.21%
META250620C003400002023-09-27 2:33PM EDT340.0054.1760.2561.050.00-3047.02%
META250620C003500002023-09-26 12:42PM EDT350.0053.7056.2556.950.00-10046.34%
META250620C003600002023-09-28 2:43PM EDT360.0051.4353.0053.650.00-5046.07%
META250620C003700002023-09-29 3:53PM EDT370.0047.7649.7550.500.00-1045.80%
META250620C003800002023-09-27 10:15AM EDT380.0043.7546.6047.300.00-12045.41%
META250620C003900002023-09-27 12:20PM EDT390.0042.0543.7044.300.00-36045.05%
META250620C003950002023-10-02 10:01AM EDT395.0043.0342.3042.90+0.13+0.30%6044.90%
META250620C004000002023-10-02 12:04PM EDT400.0040.6041.0541.60+1.54+3.94%8044.79%
META250620C004050002023-09-28 1:05PM EDT405.0039.3039.6540.300.00-2044.66%
META250620C004100002023-09-28 11:46AM EDT410.0038.2038.4039.050.00-7044.54%
META250620C004150002023-09-14 3:08PM EDT415.0040.4037.2037.800.00-2044.40%
META250620C004200002023-10-02 10:59AM EDT420.0036.3036.1036.60+2.10+6.14%965044.28%
META250620C004250002023-09-28 10:12AM EDT425.0034.2534.9035.450.00-1044.16%
META250620C004300002023-09-28 11:13AM EDT430.0033.2533.6034.200.00-2043.96%
META250620C004350002023-09-26 11:28AM EDT435.0030.7032.7533.300.00-2043.97%
META250620C004400002023-08-15 9:39AM EDT440.0034.6531.4533.550.00-65244.74%
META250620C004450002023-07-27 9:43AM EDT445.0040.0026.0527.600.00-13241.28%
META250620C004500002023-09-27 2:07PM EDT450.0025.0029.7530.250.00-1043.67%
META250620C004550002023-09-12 10:20AM EDT455.0029.8928.8029.300.00-3043.58%
META250620C004600002023-08-16 10:45AM EDT460.0029.3027.4528.000.00-208343.22%
META250620C004650002023-08-21 3:07PM EDT465.0026.3025.1525.750.00-25023642.17%
META250620C004700002023-09-26 1:27PM EDT470.0024.4026.0526.500.00-1043.22%
META250620C004750002023-09-21 3:19PM EDT475.0023.4725.4025.900.00-1043.31%
META250620C004800002023-09-22 12:08PM EDT480.0023.7524.5024.900.00-1043.09%
META250620C004850002023-09-25 9:40AM EDT485.0022.1023.7524.150.00-27743.04%
META250620C004900002023-09-14 1:37PM EDT490.0025.1023.1023.650.00-5043.15%
META250620C004950002023-08-29 2:11PM EDT495.0022.1021.5522.350.00-26042.66%
META250620C005000002023-09-29 2:01PM EDT500.0020.3021.7522.300.00-16343.09%
META250620C005100002023-08-14 3:07PM EDT510.0022.5520.6021.250.00--3843.19%
META250620C005200002023-08-18 9:41AM EDT520.0015.7518.1518.800.00-112542.13%
META250620C005250002023-09-28 3:57PM EDT525.0018.4718.6019.000.00-1042.72%
META250620C005300002023-08-23 3:55PM EDT530.0017.8516.6517.500.00-323541.91%
META250620C005350002023-08-21 12:30PM EDT535.0017.0517.2017.850.00-111542.60%
META250620C005400002023-09-28 10:05AM EDT540.0016.5716.9517.300.00-30042.55%
META250620C005450002023-08-29 2:09PM EDT545.0016.4515.9016.500.00-4342.27%
META250620C005500002023-09-27 12:56PM EDT550.0015.2216.0516.550.00-9042.70%
META250620C005550002023-08-21 12:30PM EDT555.0015.3015.2515.950.00-1342.56%
META250620C005600002023-08-25 2:16PM EDT560.0012.5613.9014.700.00-130741.83%
META250620C005700002023-07-25 1:03PM EDT570.0015.5012.3013.250.00--141.23%
META250620C005800002023-09-27 12:57PM EDT580.0013.0013.4513.850.00-32542442.49%
META250620C005900002023-08-25 9:41AM EDT590.0011.3011.6512.450.00-2912541.84%
META250620C006000002023-10-02 11:58AM EDT600.0011.9512.0012.45-0.12-0.99%2042.51%
META250620C006100002023-09-28 10:05AM EDT610.0011.1211.3011.750.00-20042.46%
META250620C006200002023-09-08 2:37PM EDT620.0010.5010.7011.050.00-15042.36%
META250620C006300002023-08-28 9:54AM EDT630.009.509.409.950.00-487141.79%
META250620C006400002023-09-14 11:33AM EDT640.0010.509.5510.050.00-5042.49%
META250620C006500002023-09-26 10:25AM EDT650.008.509.159.450.00-1042.40%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META250620P000050002023-09-18 12:33PM EDT5.000.030.010.020.00-300103.13%
META250620P000100002023-09-21 9:46AM EDT10.000.050.010.160.00-5099.61%
META250620P000150002023-08-29 9:35AM EDT15.000.090.010.220.00-1589.65%
META250620P000200002023-08-02 10:02AM EDT20.000.100.000.200.00-505779.30%
META250620P000250002023-05-19 9:30AM EDT25.000.160.000.500.00-82580.57%
META250620P000300002023-05-26 9:31AM EDT30.000.230.000.350.00-11571.19%
META250620P000350002023-05-31 10:11AM EDT35.000.260.000.410.00-1467.58%
META250620P000400002023-09-12 1:19PM EDT40.000.260.110.360.00-1064.36%
META250620P000450002023-09-22 10:51AM EDT45.000.300.190.430.00-1062.74%
META250620P000500002023-09-07 9:31AM EDT50.000.420.280.390.00-50059.86%
META250620P000550002023-07-25 1:04PM EDT55.000.490.410.870.00-214362.09%
META250620P000600002023-07-24 3:20PM EDT60.000.640.530.960.00-2960.30%
META250620P000650002023-07-25 1:07PM EDT65.000.760.701.170.00-21159.47%
META250620P000700002023-09-15 1:31PM EDT70.000.870.751.000.00-1056.08%
META250620P000750002023-09-21 3:12PM EDT75.001.050.901.160.00-2054.96%
META250620P000800002023-09-22 9:57AM EDT80.001.131.071.330.00-23153.89%
META250620P000850002023-06-15 1:53PM EDT85.001.531.151.650.00-13352.97%
META250620P000900002023-09-22 2:31PM EDT90.001.601.461.710.00-1051.87%
META250620P000950002023-08-23 3:50PM EDT95.002.121.662.130.00-24851.41%
META250620P001000002023-09-25 9:52AM EDT100.002.201.912.200.00-1050.09%
META250620P001050002023-09-18 10:20AM EDT105.002.222.172.460.00-2049.84%
META250620P001100002023-09-25 10:46AM EDT110.002.652.452.760.00-610949.02%
META250620P001150002023-09-25 10:45AM EDT115.002.962.763.100.00-813848.29%
META250620P001200002023-09-12 12:23PM EDT120.003.243.103.400.00-1047.37%
META250620P001250002023-08-03 3:30PM EDT125.003.853.653.950.00-1070047.16%
META250620P001300002023-09-06 1:55PM EDT130.004.303.854.200.00-2046.01%
META250620P001350002023-09-11 2:00PM EDT135.004.354.254.650.00-1045.37%
META250620P001400002023-10-02 10:35AM EDT140.004.854.755.10-1.15-19.17%189544.68%
META250620P001450002023-08-08 11:16AM EDT145.005.855.856.100.00-118345.11%
META250620P001500002023-09-27 2:07PM EDT150.007.155.906.050.00-100043.27%
META250620P001550002023-09-27 3:02PM EDT155.007.206.406.700.00-2042.84%
META250620P001600002023-09-27 2:07PM EDT160.008.557.057.300.00-100042.25%
META250620P001650002023-09-21 9:55AM EDT165.008.657.758.100.00-2041.95%
META250620P001700002023-09-21 10:18AM EDT170.009.308.508.900.00-62041.57%
META250620P001750002023-09-22 12:57PM EDT175.009.559.209.550.00-110940.90%
META250620P001800002023-09-27 12:45PM EDT180.0010.8510.0510.350.00-31,36740.41%
META250620P001850002023-10-02 10:27AM EDT185.0010.9510.9511.25-0.90-7.59%18040.00%
META250620P001900002023-09-28 10:13AM EDT190.0012.6011.9012.200.00-124639.59%
META250620P001950002023-10-02 10:23AM EDT195.0012.9012.8513.20-0.98-7.06%10039.19%
META250620P002000002023-10-02 10:25AM EDT200.0014.0113.7514.25-0.95-6.35%127038.80%
META250620P002050002023-10-02 10:22AM EDT205.0015.1515.0015.50-0.93-5.78%3038.56%
META250620P002100002023-10-02 10:25AM EDT210.0016.2016.1016.55-0.48-2.88%938038.06%
META250620P002150002023-10-02 10:22AM EDT215.0017.5517.4017.75+0.90+5.41%2037.66%
META250620P002200002023-10-02 10:26AM EDT220.0018.6518.7019.05-0.80-4.11%3037.31%
META250620P002250002023-10-02 1:38PM EDT225.0020.5019.8520.35-1.15-5.31%52036.91%
META250620P002300002023-09-28 3:05PM EDT230.0022.0021.4021.950.00-8036.73%
META250620P002350002023-09-26 2:34PM EDT235.0024.5022.8523.400.00-1036.36%
META250620P002400002023-09-26 10:14AM EDT240.0026.1024.4024.900.00-237335.99%
META250620P002450002023-09-26 10:14AM EDT245.0027.8025.8526.600.00-211335.73%
META250620P002500002023-09-29 2:20PM EDT250.0028.9627.6028.150.00-1035.30%
META250620P002600002023-09-28 10:14AM EDT260.0032.5031.0531.950.00-1034.85%
META250620P002700002023-09-29 3:51PM EDT270.0036.2534.9035.900.00-5262034.30%
META250620P002800002023-10-02 2:04PM EDT280.0039.8338.8039.75-1.67-4.02%3033.50%
META250620P002900002023-09-29 10:34AM EDT290.0042.8543.1044.700.00-2219233.27%
META250620P003000002023-09-27 9:46AM EDT300.0050.0047.9049.250.00-1032.59%
META250620P003100002023-10-02 10:25AM EDT310.0053.1052.9553.65-2.05-3.72%2031.65%
META250620P003200002023-09-28 11:42AM EDT320.0059.0557.7558.800.00-2031.01%
META250620P003300002023-09-28 1:55PM EDT330.0064.5563.5564.400.00-4030.48%
META250620P003400002023-09-25 12:07PM EDT340.0073.0668.9570.850.00-2030.31%
META250620P003500002023-09-15 10:32AM EDT350.0075.1675.3077.000.00-2029.78%
META250620P003600002023-09-14 3:17PM EDT360.0078.1081.6082.650.00-1028.75%
META250620P003700002023-09-14 3:17PM EDT370.0084.3588.1590.000.00-1028.65%
META250620P003800002023-09-12 11:55AM EDT380.0096.9594.8596.700.00-4027.94%
META250620P003900002023-09-22 10:50AM EDT390.00102.60101.80104.050.00-11327.50%
META250620P003950002023-09-13 10:41AM EDT395.00106.05105.65108.250.00-1027.60%
META250620P004000002023-09-28 10:13AM EDT400.00112.35109.35111.150.00-2026.69%
META250620P004050002023-09-12 10:49AM EDT405.00114.65112.70115.150.00-1026.54%
META250620P004100002023-09-13 10:44AM EDT410.00117.55116.85118.950.00-1026.20%
META250620P004200002023-05-02 12:06PM EDT420.00179.74149.55153.400.00-2044.62%
META250620P004250002023-06-30 12:23PM EDT425.00142.86115.40118.700.00-120.00%
META250620P004300002023-05-09 9:35AM EDT430.00198.45164.50168.500.00-1049.20%
META250620P004350002023-08-03 1:07PM EDT435.00131.59142.00145.700.00-22030.46%
META250620P004400002023-08-03 1:35PM EDT440.00137.38147.20150.000.00-24330.43%
META250620P004450002023-06-22 11:23AM EDT445.00166.35155.15158.250.00--1933.56%
META250620P004500002023-06-22 11:22AM EDT450.00170.32159.50162.500.00--1933.50%
META250620P004550002023-06-22 10:58AM EDT455.00175.92163.95167.700.00--2234.18%
META250620P004600002023-06-22 10:58AM EDT460.00180.46168.55171.400.00-454533.65%
META250620P004650002023-06-22 10:58AM EDT465.00185.40172.85176.750.00--2434.43%
META250620P004700002023-06-22 10:58AM EDT470.00190.06177.45181.350.00--4234.59%
META250620P004750002023-06-22 10:56AM EDT475.00195.38182.15185.850.00--2634.65%
META250620P004800002023-06-27 12:14PM EDT480.00193.31169.70172.750.00-10290.00%
META250620P004850002023-06-23 3:05PM EDT485.00198.48191.25194.950.00-302934.82%
META250620P004900002023-06-22 10:57AM EDT490.00208.20195.70199.600.00--034.96%
META250620P004950002023-08-17 3:37PM EDT495.00207.35193.30197.150.00-2027.86%
META250620P005000002023-06-22 10:57AM EDT500.00220.62205.10209.050.00--035.35%
META250620P005050002023-06-22 10:57AM EDT505.00225.59209.95213.850.00--035.59%
META250620P005100002023-06-22 10:57AM EDT510.00230.26214.85218.700.00--035.88%
META250620P005150002023-06-22 10:57AM EDT515.00235.23219.65223.550.00--036.15%
META250620P005200002023-06-22 10:57AM EDT520.00240.52224.50228.400.00--036.42%
META250620P005250002023-06-22 10:57AM EDT525.00245.49229.30233.150.00--036.58%
META250620P005300002023-06-22 10:57AM EDT530.00250.52234.10237.950.00--036.79%
META250620P005350002023-06-22 10:57AM EDT535.00255.49238.85242.800.00--037.03%
META250620P005450002023-06-22 10:56AM EDT545.00264.95248.70252.550.00--037.54%
META250620P005500002023-06-22 10:57AM EDT550.00268.19253.55257.500.00--037.86%
META250620P005550002023-06-22 10:57AM EDT555.00273.00258.55262.450.00--038.18%