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 comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META260116C000050002024-01-25 3:05PM EST5.00389.02477.05481.000.00-21222.27%
META260116C000100002024-01-23 9:51AM EST10.00377.40477.45481.300.00-10232.91%
META260116C000150002023-12-27 11:47AM EST15.00343.50378.50382.500.00-110.00%
META260116C000200002024-02-16 2:26PM EST20.00457.00462.25466.150.00-1190.04%
META260116C000300002024-01-22 10:15AM EST30.00360.37435.60439.500.00-230.00%
META260116C000400002023-10-12 12:17PM EST40.00291.00291.65295.550.00-110.00%
META260116C000500002024-02-20 2:19PM EST50.00420.23433.60437.500.00-11684.29%
META260116C000600002023-11-30 11:07AM EST60.00270.68298.40301.200.00-210.00%
META260116C000700002024-01-17 10:00AM EST70.00296.77405.50409.000.00-20230.00%
META260116C000800002024-01-19 3:22PM EST80.00311.58394.50399.500.00-480.00%
META260116C000900002024-01-24 9:45AM EST90.00310.18397.55401.500.00-1479.38%
META260116C001000002024-02-23 2:38PM EST100.00391.40388.70392.60+16.77+4.48%14613277.70%
META260116C001100002024-02-13 12:23PM EST110.00363.03379.80383.750.00-91275.92%
META260116C001200002024-02-09 11:24AM EST120.00360.55371.00374.900.00-11374.21%
META260116C001300002024-02-06 10:04AM EST130.00334.20362.20366.100.00-42672.52%
META260116C001400002024-02-16 12:05PM EST140.00345.00353.45357.350.00-12670.90%
META260116C001450002024-01-25 2:52PM EST145.00262.75349.05353.000.00-11470.09%
META260116C001500002024-02-22 1:48PM EST150.00351.50344.80348.650.00-12269.39%
META260116C001550002024-02-07 1:18PM EST155.00325.93340.40344.300.00-12168.58%
META260116C001600002024-02-20 1:00PM EST160.00321.61336.05339.950.00-32367.79%
META260116C001650002024-02-23 1:23PM EST165.00335.65331.75335.65+3.18+0.96%12067.08%
META260116C001700002024-01-17 11:31AM EST170.00217.15315.50320.500.00-1252.33%
META260116C001750002024-02-06 3:10PM EST175.00295.50323.15327.050.00-1965.65%
META260116C001800002024-02-14 3:23PM EST180.00307.00318.85322.800.00-1014964.96%
META260116C001850002024-02-05 3:47PM EST185.00293.23314.65318.550.00-11164.32%
META260116C001900002024-02-14 3:58PM EST190.00301.13310.40314.300.00-51163.66%
META260116C001950002024-02-05 11:20AM EST195.00282.49306.10310.050.00-11162.96%
META260116C002000002024-02-22 12:13PM EST200.00307.00301.90305.800.00-110062.31%
META260116C002100002024-02-20 11:06AM EST210.00282.00293.55297.400.00-132361.08%
META260116C002200002024-02-22 10:23AM EST220.00288.00285.25289.150.00-111559.93%
META260116C002300002024-02-06 3:01PM EST230.00252.00277.00280.950.00-23058.80%
META260116C002400002024-02-05 11:57AM EST240.00247.00268.95272.850.00-175157.78%
META260116C002500002024-02-23 10:29AM EST250.00268.29260.85264.80+22.21+9.03%47056.73%
META260116C002600002024-02-12 10:38AM EST260.00246.15252.95256.850.00-15555.77%
META260116C002700002024-02-20 1:04PM EST270.00231.55245.15249.000.00-118454.85%
META260116C002800002024-02-22 3:55PM EST280.00242.00237.45241.300.00-136353.98%
META260116C002900002024-02-23 9:37AM EST290.00237.20229.85233.70+17.14+7.79%217953.14%
META260116C003000002024-02-23 10:00AM EST300.00227.55222.45225.55-1.27-0.56%339452.15%
META260116C003100002024-02-23 1:16PM EST310.00220.65215.20218.90+19.90+9.91%164551.65%
META260116C003200002024-02-23 3:51PM EST320.00210.37208.20210.95-1.36-0.64%126750.77%
META260116C003300002024-02-23 11:42AM EST330.00204.01201.90204.05-1.70-0.83%141,85050.36%
META260116C003400002024-02-16 2:52PM EST340.00186.35194.30197.150.00-817050.31%
META260116C003500002024-02-22 3:45PM EST350.00192.98187.45190.30+0.27+0.14%145249.64%
META260116C003600002024-02-23 10:25AM EST360.00187.40181.35183.70+3.43+1.86%424949.05%
META260116C003700002024-02-23 3:45PM EST370.00176.01175.05177.25+13.85+8.54%1731848.49%
META260116C003800002024-02-21 2:56PM EST380.00153.15168.50170.750.00-149347.87%
META260116C003900002024-02-23 10:02AM EST390.00171.37162.25164.65+3.32+1.98%5,0015,12147.39%
META260116C003950002024-02-22 2:10PM EST395.00164.96158.70161.650.00-115047.15%
META260116C004000002024-02-22 3:47PM EST400.00160.65155.90158.650.00-788846.90%
META260116C004050002024-02-22 9:39AM EST405.00149.00152.80155.650.00-145546.65%
META260116C004100002024-02-22 9:57AM EST410.00149.25150.00152.750.00-21,72546.42%
META260116C004150002024-02-20 10:48AM EST415.00135.85147.00149.850.00-11246.18%
META260116C004200002024-02-22 2:43PM EST420.00150.00144.15146.750.00-1211645.85%
META260116C004250002024-02-06 1:16PM EST425.00117.94141.35144.000.00-16845.66%
META260116C004300002024-02-23 11:42AM EST430.00141.65139.25141.20+26.65+23.17%1410745.43%
META260116C004350002024-02-14 10:02AM EST435.00124.10136.00138.550.00-16045.25%
META260116C004400002024-02-21 10:02AM EST440.00119.90133.25135.900.00-511745.07%
META260116C004450002024-02-16 1:46PM EST445.00124.35130.60132.950.00-14444.74%
META260116C004500002024-02-23 3:54PM EST450.00129.80128.40130.50-2.25-1.70%111,12644.62%
META260116C004600002024-02-23 2:01PM EST460.00126.25122.80125.45-2.75-2.13%2250944.26%
META260116C004700002024-02-23 2:36PM EST470.00119.48118.30120.20+1.64+1.39%541,10443.79%
META260116C004800002024-02-23 2:26PM EST480.00114.70113.55115.30-3.70-3.13%2067043.41%
META260116C004900002024-02-23 2:34PM EST490.00110.30109.15110.65-4.02-3.52%1687043.08%
META260116C005000002024-02-23 2:45PM EST500.00104.99104.70106.10-3.29-3.04%5052342.75%
META260116C005100002024-02-16 10:48AM EST510.0094.09100.15101.750.00-111342.45%
META260116C005200002024-02-23 1:52PM EST520.0098.5095.9597.55-1.04-1.04%513142.16%
META260116C005300002024-02-13 3:45PM EST530.0099.5091.9593.45+23.48+30.89%18241.87%
META260116C005400002024-02-21 11:31AM EST540.0079.1388.3089.550.00-19141.62%
META260116C005500002024-02-23 11:04AM EST550.0086.4984.6585.80-0.65-0.75%850641.37%
META260116C005600002024-02-22 1:51PM EST560.0084.9580.6082.150.00-312641.13%
META260116C005700002024-02-14 3:58PM EST570.0069.9177.1578.650.00-59540.90%
META260116C005800002024-02-23 1:28PM EST580.0077.0673.7575.30+18.96+32.63%124840.69%
META260116C005900002024-02-13 9:33AM EST590.0057.3070.6072.050.00-116740.47%
META260116C006000002024-02-23 3:55PM EST600.0068.5368.1068.95-2.87-4.02%748,46040.28%
META260116C006100002024-02-23 2:46PM EST610.0065.6564.6066.00-2.04-3.01%165040.10%
META260116C006200002024-02-12 2:36PM EST620.0053.4561.7063.150.00-24939.92%
META260116C006300002024-02-22 1:05PM EST630.0062.6459.5060.450.00-41739.77%
META260116C006400002024-02-22 2:25PM EST640.0060.2556.6557.850.00-232239.62%
META260116C006500002024-02-23 10:35AM EST650.0057.1953.9055.30+2.79+5.13%24939.45%
META260116C006600002024-02-12 10:18AM EST660.0046.3051.7552.950.00-1439.33%
META260116C006700002024-02-12 12:00PM EST670.0045.9049.3550.650.00-7539.19%
META260116C006800002024-02-14 2:59PM EST680.0040.5047.3548.450.00-101239.06%
META260116C006900002024-02-20 2:32PM EST690.0040.0045.3046.700.00-75539.09%
META260116C007000002024-02-23 3:49PM EST700.0044.2543.0544.40-2.15-4.63%485,67538.85%
META260116C007100002024-02-02 2:27PM EST710.0033.6541.1542.600.00-235738.79%
META260116C007200002024-02-23 9:32AM EST720.0043.2039.4040.70+0.90+2.13%312338.66%
META260116C007300002024-02-08 10:02AM EST730.0028.3938.2039.200.00--238.68%
META260116C007400002024-02-13 1:05PM EST740.0028.9036.5037.600.00-1438.62%
META260116C007500002024-02-23 2:45PM EST750.0035.0034.5036.00-1.48-4.06%85738.54%
META260116C007700002024-02-09 3:36PM EST770.0025.9031.6032.800.00--238.28%
META260116C007800002024-02-05 10:11AM EST780.0019.6530.6031.400.00--138.21%
META260116C007900002024-02-15 11:05AM EST790.0027.0829.3530.100.00-11138.16%
META260116C008000002024-02-15 1:50PM EST800.0028.7528.0529.100.00-313238.22%
META260116C008100002024-02-15 12:54PM EST810.0027.2026.6027.700.00-118138.07%
META260116C008200002024-02-12 3:42PM EST820.0021.1025.8526.800.00-2438.15%
META260116C008400002024-02-14 2:58PM EST840.0019.8023.7524.500.00-1437.98%
META260116C008500002024-02-23 2:13PM EST850.0023.1522.4523.50-0.63-2.65%76937.94%
META260116C008700002024-02-09 1:45PM EST870.0016.5520.6521.650.00--2737.87%
META260116C008800002024-02-15 11:32AM EST880.0021.4020.1520.80+1.70+8.63%1337.85%
META260116C009000002024-02-23 12:20PM EST900.0019.6618.2519.25+0.56+2.93%892337.84%
META260116C009100002024-02-15 10:13AM EST910.0015.7517.5018.500.00-1237.83%
META260116C009200002024-02-09 1:33PM EST920.0013.5516.8017.800.00--6137.82%
META260116C009300002024-02-12 1:45PM EST930.0013.9016.1517.100.00-43637.80%
META260116C009400002024-02-23 9:35AM EST940.0017.0015.8516.50+1.35+8.63%73937.82%
META260116C009500002024-02-23 2:13PM EST950.0015.4415.2515.80-0.21-1.34%1155937.76%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META260116P000050002024-02-14 10:58AM EST5.000.020.000.130.00-100139123.05%
META260116P000100002024-02-01 3:11PM EST10.000.010.000.100.00-23398.83%
META260116P000300002024-02-08 12:22PM EST30.000.110.000.130.00-404270.51%
META260116P000400002024-02-12 9:30AM EST40.000.130.060.170.00-123866.50%
META260116P000500002024-02-21 2:17PM EST50.000.200.100.290.00-1863.87%
META260116P000600002024-02-09 2:04PM EST60.000.300.200.410.00-14029061.67%
META260116P000700002024-01-25 1:51PM EST70.000.580.330.550.00-1021959.67%
META260116P000800002024-02-21 12:37PM EST80.000.650.510.720.00-11,13457.98%
META260116P000900002024-02-21 10:37AM EST90.000.800.730.87-0.06-6.98%8019756.20%
META260116P001000002024-02-23 10:57AM EST100.001.100.961.10+0.05+4.76%401,32054.70%
META260116P001100002024-02-02 3:50PM EST110.002.751.211.440.00-40073853.49%
META260116P001200002024-02-22 1:01PM EST120.001.621.491.740.00-28134952.08%
META260116P001300002024-02-09 3:49PM EST130.001.981.762.150.00-109350.82%
META260116P001400002024-02-22 10:50AM EST140.002.352.242.430.00-8012749.99%
META260116P001450002024-02-21 12:35PM EST145.002.652.442.640.00-22049.41%
META260116P001500002024-02-22 12:05PM EST150.002.712.632.87-0.15-5.24%20045248.87%
META260116P001550002024-02-23 11:53AM EST155.002.972.863.10-0.08-2.62%808948.30%
META260116P001600002024-02-23 1:07PM EST160.003.143.103.30-0.11-3.38%804147.63%
META260116P001650002024-02-22 3:49PM EST165.003.503.353.550.00-124947.10%
META260116P001700002024-02-21 3:28PM EST170.003.983.603.900.00-3120946.79%
META260116P001750002024-02-23 10:44AM EST175.004.003.854.100.00-14046.08%
META260116P001800002024-02-23 12:44PM EST180.004.304.154.350.00-26845.49%
META260116P001850002024-02-22 2:36PM EST185.004.554.454.750.00-16145.22%
META260116P001900002024-02-22 2:56PM EST190.004.904.755.100.00-210144.79%
META260116P001950002024-02-23 11:29AM EST195.005.105.105.40-0.10-1.92%110044.26%
META260116P002000002024-02-23 10:03AM EST200.005.535.405.65-0.37-6.27%341343.62%
META260116P002100002024-02-16 3:11PM EST210.006.546.206.550.00-210042.99%
META260116P002200002024-02-22 3:58PM EST220.007.277.057.400.00-131842.19%
META260116P002300002024-02-16 3:38PM EST230.008.358.008.350.00-19941.44%
META260116P002400002024-02-23 1:44PM EST240.009.109.009.30+0.05+0.55%222740.62%
META260116P002500002024-02-23 1:53PM EST250.0010.2010.1510.45+0.10+0.99%362439.97%
META260116P002600002024-02-22 3:32PM EST260.0011.6011.3511.75+0.05+0.43%11,02039.39%
META260116P002700002024-02-09 11:26AM EST270.0012.8012.6513.050.00-157738.73%
META260116P002800002024-02-16 9:36AM EST280.0014.8014.1514.500.00-127938.13%
META260116P002900002024-02-22 1:13PM EST290.0015.7515.7516.300.00-2024037.74%
META260116P003000002024-02-23 3:45PM EST300.0017.5017.4517.850.00-91,70237.06%
META260116P003100002024-02-22 3:37PM EST310.0019.5519.0520.000.00-1839936.76%
META260116P003200002024-02-23 12:49PM EST320.0021.2521.3021.95+0.03+0.14%143636.22%
META260116P003300002024-02-22 12:53PM EST330.0023.4123.4024.100.00-1021,36935.74%
META260116P003400002024-02-22 9:38AM EST340.0026.4525.7026.400.00-2511535.27%
META260116P003500002024-02-21 9:38AM EST350.0031.5027.8528.500.00-276334.61%
META260116P003600002024-02-22 12:53PM EST360.0030.7130.7531.550.00-10016734.42%
META260116P003700002024-02-22 3:54PM EST370.0033.8033.5034.350.00-15134.01%
META260116P003800002024-02-22 11:53AM EST380.0036.7936.4537.350.00-112833.62%
META260116P003900002024-02-22 12:00PM EST390.0039.6039.5540.300.00-24133.14%
META260116P003950002024-02-14 10:52AM EST395.0043.0541.1042.100.00-11133.02%
META260116P004000002024-02-23 1:23PM EST400.0042.5042.7543.60-0.32-0.75%2439632.75%
META260116P004050002024-02-16 3:35PM EST405.0047.3044.2045.300.00-4010632.55%
META260116P004100002024-02-12 10:58AM EST410.0047.5745.8047.200.00-107732.42%
META260116P004150002024-01-29 10:19AM EST415.0070.1048.0048.850.00-1832.17%
META260116P004200002024-02-23 10:32AM EST420.0049.3349.8051.00-0.80-1.60%1010132.11%
META260116P004250002024-02-21 2:46PM EST425.0057.5051.2052.800.00-25831.89%
META260116P004300002024-02-06 1:16PM EST430.0058.2153.5554.500.00-12131.60%
META260116P004350002024-02-22 3:36PM EST435.0055.3555.6056.650.00-62031.49%
META260116P004400002024-02-21 9:39AM EST440.0064.0057.5558.650.00-106831.30%
META260116P004450002024-02-23 3:20PM EST445.0060.5059.5560.75-3.60-5.62%2729731.13%
META260116P004500002024-02-23 2:51PM EST450.0062.8561.6062.80+1.78+2.91%112430.92%
META260116P004600002024-02-16 3:10PM EST460.0070.3066.0567.300.00-163530.62%
META260116P004700002024-02-23 9:52AM EST470.0070.2069.9571.45-1.67-2.32%105630.10%
META260116P004800002024-02-23 1:24PM EST480.0074.2075.1076.55-4.42-5.62%306929.90%
META260116P004900002024-02-22 9:54AM EST490.0081.2079.9581.450.00-191629.54%
META260116P005000002024-02-23 3:19PM EST500.0086.2084.4586.60+1.35+1.59%5937329.21%
META260116P005100002024-02-12 10:10AM EST510.0093.3590.1591.800.00-65728.83%
META260116P005200002023-12-04 1:25PM EST520.00202.32177.00180.800.00-2059.82%
META260116P005300002024-02-12 10:10AM EST530.00104.60100.60102.900.00-24128.14%
META260116P005400002023-12-07 12:40PM EST540.00213.19188.80192.600.00-2058.97%
META260116P005500002024-02-20 9:30AM EST550.00122.20112.75114.700.00-61027.44%
META260116P005600002024-01-19 1:57PM EST560.00183.30124.20126.300.00-1029.16%
META260116P005700002024-02-15 11:26AM EST570.00125.15124.70127.200.00-12826.72%
META260116P005800002023-12-28 1:19PM EST580.00219.22188.70191.900.00-1048.49%
META260116P005900002023-12-28 1:19PM EST590.00228.82197.70200.650.00-1149.03%
META260116P006000002024-02-23 2:13PM EST600.00146.16144.40147.40+1.53+1.06%41525.69%
META260116P006100002024-01-10 2:05PM EST610.00238.60159.25162.750.00-2028.77%
META260116P006200002024-01-10 1:24PM EST620.00247.50167.50170.550.00--028.73%
META260116P006300002024-01-10 2:05PM EST630.00258.35175.30177.600.00--028.33%
META260116P006600002024-02-20 12:22PM EST660.00203.01188.65192.100.00-3123.44%
META260116P006700002023-12-27 2:22PM EST670.00312.78273.90277.700.00--054.28%
META260116P006800002023-12-27 2:22PM EST680.00322.78283.85287.650.00--055.04%
META260116P006900002023-12-26 10:19AM EST690.00334.00293.80297.650.00--055.79%
META260116P007000002024-02-08 3:11PM EST700.00234.45221.50225.100.00--021.86%
META260116P007100002024-01-17 10:24AM EST710.00347.60239.15241.650.00-10026.38%
META260116P007200002024-02-20 11:06AM EST720.00251.00238.85242.650.00-1221.18%
META260116P008000002024-02-07 9:44AM EST800.00334.00313.80317.750.00--019.42%
META260116P009000002024-02-20 10:56AM EST900.00429.61413.50417.400.00-1322.26%