Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
484,03-2,10 (-0,43%)
No fechamento: 04:00PM EST
482,70 -1,33 (-0,27%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de setembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META250919C000500002024-02-16 10:36AM EST50.00423.35433.50437.450.00-2191.86%
META250919C001000002023-12-04 10:15AM EST100.00226.51253.40257.050.00-100.00%
META250919C001100002024-01-17 10:37AM EST110.00263.15368.25372.250.00--30.00%
META250919C001250002024-02-02 11:23AM EST125.00357.51365.10369.000.00-1277.11%
META250919C001300002024-01-31 9:30AM EST130.00270.75360.60364.500.00-1476.14%
META250919C001350002023-12-27 12:20PM EST135.00236.00269.20273.150.00-120.00%
META250919C001400002023-12-20 2:53PM EST140.00223.14255.05258.200.00-250.00%
META250919C001500002024-01-10 10:49AM EST150.00231.63329.55333.500.00-160.00%
META250919C001550002023-12-29 9:38AM EST155.00217.15258.75262.150.00-4100.00%
META250919C001600002023-12-22 1:15PM EST160.00210.43244.40247.700.00-170.00%
META250919C001650002024-02-02 11:10AM EST165.00336.25329.40333.35+14.15+4.39%1970.00%
META250919C001700002023-11-22 11:05AM EST170.00192.70201.90203.800.00-150.00%
META250919C001750002024-02-13 1:39PM EST175.00303.64320.60324.500.00-1968.38%
META250919C001800002024-02-07 1:09PM EST180.00301.11316.25320.100.00-11067.62%
META250919C001850002024-01-22 10:18AM EST185.00221.61294.70298.650.00-1480.00%
META250919C001900002024-02-09 3:20PM EST190.00293.64307.50311.400.00-162866.13%
META250919C001950002024-02-15 10:03AM EST195.00294.80303.20307.050.00-61065.43%
META250919C002000002024-02-20 3:33PM EST200.00285.55298.85302.700.00-11864.70%
META250919C002050002023-12-07 1:03PM EST205.00151.63170.90173.300.00-120.00%
META250919C002100002024-02-05 10:35AM EST210.00269.03290.20294.050.00-26263.28%
META250919C002150002023-12-04 3:04PM EST215.00135.80156.90160.000.00-400.00%
META250919C002200002024-01-24 12:57PM EST220.00200.20281.60285.500.00-11361.93%
META250919C002250002023-11-10 2:55PM EST225.00140.73140.20142.850.00-4180.00%
META250919C002300002023-11-27 10:41AM EST230.00144.95157.70159.700.00-2120.00%
META250919C002400002023-12-27 3:49PM EST240.00150.80181.05184.400.00-250.00%
META250919C002450002024-02-09 9:51AM EST245.00246.70260.60264.400.00-2258.87%
META250919C002500002024-02-06 3:55PM EST250.00226.60256.40260.250.00-22658.27%
META250919C002550002023-12-13 11:56AM EST255.00122.35153.15154.550.00--10.00%
META250919C002600002024-02-16 11:21AM EST260.00241.03248.10252.000.00-23157.12%
META250919C002650002024-02-16 12:54PM EST265.00233.72244.00247.950.00-1556.60%
META250919C002700002024-02-02 10:01AM EST270.00231.29240.00243.850.00-12256.08%
META250919C002750002024-02-16 1:47PM EST275.00227.96236.05239.800.00-1755.59%
META250919C002800002024-02-16 12:03PM EST280.00224.62231.90235.800.00-1455.03%
META250919C002850002024-02-21 3:28PM EST285.00211.55228.05231.850.00-12654.60%
META250919C002900002024-02-07 12:10PM EST290.00210.12224.10227.900.00-16754.12%
META250919C002950002024-02-16 1:47PM EST295.00212.40220.10223.950.00-12353.62%
META250919C003000002024-02-13 9:30AM EST300.00191.63216.15220.100.00-1753.16%
META250919C003050002024-02-15 1:53PM EST305.00215.62212.45216.250.00-22352.77%
META250919C003100002024-02-21 3:05PM EST310.00192.47208.55212.400.00-386652.30%
META250919C003150002024-02-05 3:10PM EST315.00186.68204.75208.650.00-2851.90%
META250919C003200002024-01-30 3:16PM EST320.00131.11201.75204.100.00-92051.47%
META250919C003250002024-02-09 10:37AM EST325.00183.90197.75200.700.00-21,49451.09%
META250919C003300002024-02-21 3:29PM EST330.00178.13194.35196.750.00-12,20250.71%
META250919C003350002024-01-29 3:57PM EST335.00120.60190.75193.100.00-1550.35%
META250919C003400002024-02-02 11:43AM EST340.00178.50187.15189.500.00-62250.70%
META250919C003450002024-02-02 11:44AM EST345.00174.50183.60185.950.00-26750.34%
META250919C003500002024-02-16 12:03PM EST350.00172.71180.05182.450.00-13650.00%
META250919C003550002024-01-29 12:27PM EST355.00108.61176.60178.950.00-1649.65%
META250919C003600002024-02-23 12:16PM EST360.00176.45173.25175.55+25.45+16.85%68649.34%
META250919C003650002024-02-05 1:39PM EST365.00147.13169.85172.150.00-21049.01%
META250919C003700002024-02-01 10:02AM EST370.0098.56166.45168.750.00-21248.67%
META250919C003750002024-02-16 3:15PM EST375.00154.20163.20165.250.00-11748.27%
META250919C003800002024-02-02 11:53AM EST380.00153.10160.00162.050.00-61948.01%
META250919C003850002024-02-08 10:47AM EST385.00140.35157.00158.850.00-2647.74%
META250919C003900002024-02-14 1:38PM EST390.00141.47153.50155.650.00-82347.46%
META250919C003950002024-02-02 10:57AM EST395.00143.05150.80152.500.00-33147.18%
META250919C004000002024-02-16 10:48AM EST400.00140.00147.70149.350.00-95646.90%
META250919C004050002024-02-12 10:44AM EST405.00137.25144.15146.250.00-2846.62%
META250919C004100002024-02-22 12:42PM EST410.00144.79141.60143.200.00-22946.35%
META250919C004150002024-02-12 10:08AM EST415.00131.25138.00140.200.00-4246.10%
META250919C004200002024-02-23 1:56PM EST420.00137.95135.00137.15+9.55+7.44%21645.81%
META250919C004250002024-02-23 1:56PM EST425.00135.10132.05134.30+15.04+12.53%3845.59%
META250919C004300002024-02-23 2:13PM EST430.00129.85130.10131.50+18.48+16.59%9445.39%
META250919C004350002024-02-23 1:57PM EST435.00129.25126.35128.75+12.69+10.89%16145.19%
META250919C004400002024-02-23 1:56PM EST440.00126.60124.50125.90+12.55+11.00%15844.94%
META250919C004450002024-02-23 1:57PM EST445.00123.70120.90123.15+17.61+16.60%58644.72%
META250919C004500002024-02-13 9:30AM EST450.0097.63119.10120.450.00-12344.50%
META250919C004550002024-02-23 2:59PM EST455.00115.80115.60117.85+8.34+7.76%2644.32%
META250919C004600002024-02-23 2:59PM EST460.00113.30113.30114.90+12.30+12.18%22243.96%
META250919C004650002024-02-23 1:56PM EST465.00113.35111.30112.35+15.50+15.84%1416443.77%
META250919C004700002024-02-23 9:51AM EST470.00114.90108.25109.80+5.20+4.74%11843.57%
META250919C004750002024-02-23 1:59PM EST475.00108.25106.35107.35+2.05+1.93%21243.40%
META250919C004800002024-02-22 11:05AM EST480.00104.66103.50104.900.00-18443.21%
META250919C004850002024-02-12 9:54AM EST485.0092.25101.05102.550.00-162743.05%
META250919C004900002024-02-13 9:30AM EST490.0079.3398.75100.200.00-22042.87%
META250919C004950002024-02-15 3:52PM EST495.0096.7796.4597.900.00-72842.71%
META250919C005000002024-02-23 10:30AM EST500.0098.2294.6595.60-0.28-0.28%126342.53%
META250919C005100002024-02-15 2:00PM EST510.0091.6789.8591.200.00-63842.21%
META250919C005200002024-02-22 3:44PM EST520.0089.7785.9586.950.00-15041.91%
META250919C005300002024-02-16 9:59AM EST530.0076.1081.3582.850.00-28241.61%
META250919C005400002024-02-23 1:24PM EST540.0080.8177.6578.95+4.16+5.43%212241.34%
META250919C005500002024-02-23 12:45PM EST550.0076.7073.7575.20+0.70+0.92%24741.08%
META250919C005600002024-02-21 3:59PM EST560.0062.0070.2071.600.00-3120940.84%
META250919C005700002024-02-23 2:13PM EST570.0067.2367.0568.20-2.62-3.75%22540.63%
META250919C005800002024-02-23 1:39PM EST580.0066.0563.6064.90-0.45-0.68%63840.40%
META250919C005900002024-02-23 1:39PM EST590.0062.9060.4061.75-0.35-0.55%74240.20%
META250919C006000002024-02-23 11:32AM EST600.0059.5057.5058.80-1.50-2.46%137740.03%
META250919C006100002024-02-23 12:45PM EST610.0057.0554.6055.95-0.10-0.17%22939.85%
META250919C006200002024-02-22 1:28PM EST620.0054.4051.8553.200.00-42139.67%
META250919C006300002024-02-15 1:34PM EST630.0051.3549.3050.600.00-22739.51%
META250919C006400002024-02-22 12:42PM EST640.0049.0946.8548.150.00-25239.37%
META250919C006500002024-02-22 1:30PM EST650.0046.8044.5045.800.00-42639.23%
META250919C006600002024-02-22 1:29PM EST660.0044.4542.2543.550.00-3339.10%
META250919C006700002024-02-08 12:33PM EST670.0033.0040.1541.450.00-2538.99%
META250919C006800002024-02-02 12:28PM EST680.0032.9538.5539.400.00-2238.87%
META250919C006900002024-01-29 12:36PM EST690.0013.9036.2537.450.00-1238.75%
META250919C007000002024-02-22 9:57AM EST700.0033.9634.5035.600.00-22638.64%
META250919C007200002024-02-22 11:40AM EST720.0032.9531.1532.200.00-66438.45%
META250919C007300002024-02-08 1:19PM EST730.0022.9529.6030.650.00--238.37%
META250919C007400002024-02-07 3:29PM EST740.0021.3028.5529.250.00--19838.34%
META250919C007500002024-02-15 2:49PM EST750.0028.1027.1527.850.00-24938.28%
META250919C007600002024-02-08 3:42PM EST760.0020.3025.8026.500.00--738.21%
META250919C007700002024-02-22 11:25AM EST770.0025.7524.3525.250.00-5538.16%
META250919C007800002024-02-08 3:43PM EST780.0018.3522.9524.050.00--1538.11%
META250919C007900002024-02-08 2:08PM EST790.0016.7521.8522.900.00--238.05%
META250919C008000002024-02-13 3:10PM EST800.0015.8521.0521.850.00-103338.03%
META250919C008100002024-02-08 2:07PM EST810.0015.2019.8020.850.00--738.00%
META250919C008200002024-02-16 10:25AM EST820.0016.6818.9019.850.00-1137.95%
META250919C008300002024-02-08 12:54PM EST830.0013.9518.0518.950.00--837.93%
META250919C008700002024-02-08 12:54PM EST870.0011.5014.9515.700.00--137.83%
META250919C008800002024-02-07 10:30AM EST880.009.5514.2515.000.00--337.83%
META250919C009400002024-02-15 2:00PM EST940.0011.4710.8511.450.00--437.80%
META250919C009500002024-02-22 1:19PM EST950.0011.4510.5010.950.00-2537.79%
Opções de vendapara19 de setembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META250919P000450002023-12-26 3:38PM EST45.000.180.000.370.00--273.14%
META250919P000500002024-01-11 12:06PM EST50.000.250.050.230.00-1167.68%
META250919P000550002024-02-06 12:03PM EST55.000.410.040.270.00-302465.48%
META250919P000800002023-11-07 12:01PM EST80.001.240.831.150.00--168.18%
META250919P000900002024-02-20 12:43PM EST90.000.650.460.690.00-2759.03%
META250919P000950002024-02-23 10:33AM EST95.000.630.600.72+0.11+21.15%52958.23%
META250919P001000002023-12-22 11:49AM EST100.001.460.821.230.00-1260.07%
META250919P001100002024-02-05 12:03PM EST110.000.830.851.100.00-1556.09%
META250919P001150002024-01-19 9:41AM EST115.001.650.921.220.00-23355.21%
META250919P001200002024-02-21 11:23AM EST120.001.271.091.360.00-101854.75%
META250919P001250002024-02-08 1:06PM EST125.001.231.221.510.00-11054.11%
META250919P001350002024-01-24 1:24PM EST135.002.151.501.820.00-41152.83%
META250919P001400002024-01-24 2:05PM EST140.002.381.652.000.00-3452.22%
META250919P001450002024-01-02 11:05AM EST145.004.052.242.780.00-1453.78%
META250919P001500002024-02-21 2:50PM EST150.002.352.072.260.00-18319150.98%
META250919P001550002023-11-29 11:10AM EST155.005.104.354.700.00--157.36%
META250919P001600002024-02-05 3:54PM EST160.002.042.392.740.00-1450.49%
META250919P001650002024-01-05 3:50PM EST165.005.201.492.510.00-1148.38%
META250919P001700002024-02-20 2:02PM EST170.003.002.813.000.00-2348.77%
META250919P001750002024-02-20 9:50AM EST175.003.253.003.450.00-6748.87%
META250919P001800002024-01-23 2:19PM EST180.005.103.303.600.00-11148.04%
META250919P001850002023-10-25 10:08AM EST185.0013.107.858.150.00--056.26%
META250919P001900002024-02-15 12:42PM EST190.003.653.754.200.00-256147.16%
META250919P001950002024-02-15 11:28AM EST195.003.854.054.500.00-102346.68%
META250919P002000002024-02-16 3:43PM EST200.004.574.404.700.00-18945.96%
META250919P002050002024-02-20 9:49AM EST205.005.004.605.100.00-2545.65%
META250919P002100002024-02-22 10:37AM EST210.005.114.955.450.00-13145.21%
META250919P002150002024-02-22 1:58PM EST215.005.455.255.750.00-11544.65%
META250919P002200002024-02-20 9:52AM EST220.006.155.606.100.00-21244.18%
META250919P002250002024-02-16 3:07PM EST225.006.406.006.500.00-71343.77%
META250919P002300002024-02-13 10:20AM EST230.006.906.356.900.00-7443.33%
META250919P002350002024-02-07 12:05PM EST235.006.356.807.300.00-1642.88%
META250919P002400002024-02-05 1:24PM EST240.006.857.257.650.00-122542.33%
META250919P002450002024-01-19 2:28PM EST245.0013.757.908.450.00-12142.41%
META250919P002500002024-02-22 11:13AM EST250.008.508.258.550.00-12,94741.49%
META250919P002550002024-02-21 2:16PM EST255.009.658.759.050.00-41830441.11%
META250919P002600002024-02-21 2:31PM EST260.0010.509.259.650.00-4502,30140.83%
META250919P002650002024-02-21 2:44PM EST265.0011.209.8010.150.00-3043,50140.40%
META250919P002700002024-02-21 2:22PM EST270.0011.6010.4010.800.00-3002,45140.13%
META250919P002750002024-02-12 9:50AM EST275.0010.9511.0011.400.00-64039.77%
META250919P002800002024-02-21 10:52AM EST280.0012.8511.6511.950.00-14339.34%
META250919P002850002024-02-22 9:45AM EST285.0012.5012.3012.700.00-2939.10%
META250919P002900002024-02-02 10:04AM EST290.0012.6813.0013.400.00-214938.78%
META250919P002950002024-01-19 10:26AM EST295.0025.5314.3514.950.00-1539.22%
META250919P003000002024-02-13 10:53AM EST300.0014.9214.4514.850.00-257838.13%
META250919P003050002024-02-02 2:47PM EST305.0013.5515.2515.650.00-237637.84%
META250919P003100002024-02-02 1:32PM EST310.0014.9516.1016.550.00-54137.61%
META250919P003150002024-02-02 1:32PM EST315.0015.8016.9517.350.00-516137.27%
META250919P003200002024-02-21 3:23PM EST320.0020.2517.7018.500.00-23337.19%
META250919P003250002024-02-16 3:49PM EST325.0020.2518.6019.350.00-31636.85%
META250919P003300002024-02-21 2:34PM EST330.0022.0519.6020.350.00-5741,80736.60%
META250919P003350002024-02-16 3:31PM EST335.0022.1020.6521.400.00-21936.36%
META250919P003400002024-02-08 11:40AM EST340.0022.6721.7022.450.00-52336.10%
META250919P003450002024-02-02 11:45AM EST345.0022.0022.8023.600.00-131435.88%
META250919P003500002024-02-22 10:13AM EST350.0024.3023.9524.750.00-164435.64%
META250919P003550002024-02-08 10:36AM EST355.0026.5525.1026.100.00-67235.50%
META250919P003600002024-02-15 11:56AM EST360.0026.1026.3527.200.00-51335.19%
META250919P003650002023-12-04 3:05PM EST365.0076.6663.0565.200.00-2055.11%
META250919P003700002024-02-22 12:40PM EST370.0029.1028.9029.850.00-15634.77%
META250919P003750002024-02-21 3:40PM EST375.0033.5030.3031.200.00-56762634.54%
META250919P003800002024-02-15 10:47AM EST380.0032.1531.8032.700.00-35434.37%
META250919P003850002024-02-15 12:38PM EST385.0032.8033.3034.150.00-61434.15%
META250919P003900002024-02-02 2:40PM EST390.0032.5534.8035.550.00-182033.88%
META250919P003950002024-02-02 12:06PM EST395.0034.4536.3037.000.00-11833.62%
META250919P004000002024-02-23 10:48AM EST400.0037.6037.8538.80-4.20-10.05%3591633.52%
META250919P004050002023-12-18 12:32PM EST405.0086.9072.0072.800.00-1249.41%
META250919P004100002024-02-15 10:47AM EST410.0041.5641.1042.100.00-31733.10%
META250919P004150002024-02-05 1:12PM EST415.0045.1042.8543.850.00-164332.91%
META250919P004200002024-02-16 10:21AM EST420.0048.5244.4045.600.00-34132.69%
META250919P004250002024-02-22 2:33PM EST425.0045.8446.4547.500.00-32832.53%
META250919P004300002024-02-08 2:00PM EST430.0051.6548.3049.350.00-108532.32%
META250919P004350002024-02-02 12:10PM EST435.0048.5350.2051.250.00-27432.11%
META250919P004400002024-02-13 1:21PM EST440.0056.1552.2053.250.00-22631.93%
META250919P004450002024-02-21 2:57PM EST445.0060.1054.2555.250.00-1431.73%
META250919P004500002024-02-21 3:53PM EST450.0061.6556.2057.200.00-13231.48%
META250919P004550002024-02-22 10:37AM EST455.0058.6158.0059.500.00-1231.37%
META250919P004600002024-02-07 10:45AM EST460.0063.1060.4061.650.00-2331.18%
META250919P004650002024-02-16 3:43PM EST465.0066.6262.4063.850.00-31730.98%
META250919P004700002024-02-22 11:37AM EST470.0064.9564.9066.100.00-545530.78%
META250919P004750002024-02-23 9:42AM EST475.0065.2667.2568.45-1.94-2.89%5110530.61%
META250919P004800002024-02-23 9:42AM EST480.0067.5169.2570.85-2.00-2.88%514430.44%
META250919P004850002024-02-02 12:49PM EST485.0070.3672.0073.300.00-174030.26%
META250919P004900002024-02-02 2:17PM EST490.0072.5074.0575.700.00-253130.05%
META250919P004950002024-02-02 1:25PM EST495.0075.6076.6578.050.00-141729.80%
META250919P005000002024-02-21 3:23PM EST500.0088.1579.4080.850.00-32629.71%
META250919P005100002024-01-22 10:13AM EST510.00134.9592.0093.050.00-332532.20%
META250919P005200002024-01-22 10:14AM EST520.00142.5097.6099.050.00-354732.04%
META250919P005300002024-01-22 9:53AM EST530.00150.85103.55105.000.00-21131.79%
META250919P005400002024-01-24 10:01AM EST540.00155.80101.45103.150.00-21528.22%
META250919P005500002024-02-06 9:55AM EST550.00116.25107.55109.150.00-2527.82%
META250919P005600002024-01-12 2:02PM EST560.00187.85119.85122.750.00-2530.55%
META250919P005700002024-01-17 10:05AM EST570.00209.55125.80127.600.00-81029.53%
META250919P005800002024-02-16 10:03AM EST580.00135.00126.55128.750.00-22426.79%
META250919P005900002024-01-12 3:05PM EST590.00216.60141.30143.900.00--930.11%
META250919P006000002023-12-05 10:06AM EST600.00278.65252.50256.550.00-2073.28%
META250919P006100002024-01-22 9:43AM EST610.00223.350.000.000.00--20.00%