Mercado abrirá em 6 h 50 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
324,82-2,33 (-0,71%)
No fechamento: 04:00PM EST
324,86 +0,04 (+0,01%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META231208C000500002023-11-30 3:50PM EST50.00274.200.000.000.00--00.00%
META231208C000700002023-11-22 10:12AM EST70.00270.500.000.000.00-100.00%
META231208C000900002023-11-29 12:58PM EST90.00244.050.000.000.00-100.00%
META231208C001000002023-12-01 12:09PM EST100.00223.480.000.000.00-200.00%
META231208C001100002023-12-01 2:55PM EST110.00214.850.000.000.00-100.00%
META231208C001200002023-12-01 10:40AM EST120.00201.210.000.000.00-900.00%
META231208C001300002023-12-01 10:45AM EST130.00191.680.000.000.00-4400.00%
META231208C001400002023-12-01 10:46AM EST140.00181.680.000.000.00-800.00%
META231208C001500002023-11-29 12:29PM EST150.00183.900.000.000.00-100.00%
META231208C001600002023-11-30 3:50PM EST160.00164.200.000.000.00--00.00%
META231208C001700002023-12-01 10:52AM EST170.00151.500.000.000.00-800.00%
META231208C001800002023-12-01 3:12PM EST180.00145.120.000.000.00-1000.00%
META231208C001850002023-10-31 1:11PM EST185.00116.21141.40143.050.00-55313.43%
META231208C001900002023-11-30 3:50PM EST190.00134.150.000.000.00-100.00%
META231208C001950002023-11-27 3:15PM EST195.00140.430.000.000.00--00.00%
META231208C002000002023-12-01 12:32PM EST200.00123.910.000.000.00-300.00%
META231208C002050002023-12-01 3:51PM EST205.00119.390.000.000.00-200.00%
META231208C002100002023-12-01 2:07PM EST210.00113.900.000.000.00-1400.00%
META231208C002200002023-12-01 3:32PM EST220.00105.030.000.000.00-400.00%
META231208C002250002023-12-01 9:35AM EST225.0098.540.000.000.00-100.00%
META231208C002300002023-11-30 2:16PM EST230.0094.950.000.000.00-200.00%
META231208C002350002023-11-27 3:17PM EST235.00100.630.000.000.00-2000.00%
META231208C002400002023-11-30 2:44PM EST240.0084.560.000.000.00-100.00%
META231208C002450002023-11-27 3:17PM EST245.0090.620.000.000.00-2000.00%
META231208C002500002023-11-27 3:49PM EST250.0085.210.000.000.00-2100.00%
META231208C002550002023-11-27 3:17PM EST255.0080.770.000.000.00-2000.00%
META231208C002600002023-12-01 10:56AM EST260.0061.670.000.000.00-1900.00%
META231208C002650002023-12-01 10:40AM EST265.0056.550.000.000.00-900.00%
META231208C002700002023-12-01 2:28PM EST270.0054.990.000.000.00-200.00%
META231208C002750002023-12-01 3:51PM EST275.0049.500.000.000.00-300.00%
META231208C002800002023-12-01 3:23PM EST280.0045.170.000.000.00-3700.00%
META231208C002850002023-11-30 3:53PM EST285.0040.450.000.000.00-2700.00%
META231208C002900002023-12-01 3:33PM EST290.0035.020.000.000.00-1900.00%
META231208C002925002023-12-01 1:47PM EST292.5030.850.000.000.00-1500.00%
META231208C002950002023-12-01 1:05PM EST295.0028.780.000.000.00-1000.00%
META231208C002975002023-12-01 3:21PM EST297.5027.820.000.000.00-2500.00%
META231208C003000002023-12-01 3:54PM EST300.0024.900.000.000.00-3900.00%
META231208C003025002023-12-01 12:34PM EST302.5021.600.000.000.00-4100.00%
META231208C003050002023-12-01 3:35PM EST305.0020.400.000.000.00-8100.00%
META231208C003075002023-12-01 3:27PM EST307.5018.400.000.000.00-600.00%
META231208C003100002023-12-01 3:59PM EST310.0015.790.000.000.00-15700.00%
META231208C003125002023-12-01 3:50PM EST312.5012.800.000.000.00-4600.00%
META231208C003150002023-12-01 3:59PM EST315.0011.450.000.000.00-40600.00%
META231208C003175002023-12-01 3:57PM EST317.509.550.000.000.00-60600.00%
META231208C003200002023-12-01 3:59PM EST320.007.650.000.000.00-1,37900.00%
META231208C003225002023-12-01 3:59PM EST322.506.030.000.000.00-3,76300.00%
META231208C003250002023-12-01 3:59PM EST325.004.600.000.000.00-15,39900.20%
META231208C003275002023-12-01 3:59PM EST327.503.380.000.000.00-4,05501.56%
META231208C003300002023-12-01 3:59PM EST330.002.550.000.000.00-7,18103.13%
META231208C003325002023-12-01 3:59PM EST332.501.790.000.000.00-1,88006.25%
META231208C003350002023-12-01 3:59PM EST335.001.230.000.000.00-3,21606.25%
META231208C003375002023-12-01 3:59PM EST337.500.860.000.000.00-6,35906.25%
META231208C003400002023-12-01 3:59PM EST340.000.570.000.000.00-3,19606.25%
META231208C003425002023-12-01 3:59PM EST342.500.430.000.000.00-6,156012.50%
META231208C003450002023-12-01 3:59PM EST345.000.300.000.000.00-1,075012.50%
META231208C003475002023-12-01 3:59PM EST347.500.220.000.000.00-785012.50%
META231208C003500002023-12-01 3:59PM EST350.000.150.000.000.00-1,975012.50%
META231208C003525002023-12-01 3:53PM EST352.500.100.000.000.00-437012.50%
META231208C003550002023-12-01 3:57PM EST355.000.090.000.000.00-2,321012.50%
META231208C003575002023-12-01 3:48PM EST357.500.060.000.000.00-34012.50%
META231208C003600002023-12-01 3:59PM EST360.000.050.000.000.00-354025.00%
META231208C003625002023-12-01 3:18PM EST362.500.030.000.000.00-80025.00%
META231208C003650002023-12-01 3:57PM EST365.000.030.000.000.00-261025.00%
META231208C003675002023-12-01 3:50PM EST367.500.030.000.000.00-738025.00%
META231208C003700002023-12-01 3:59PM EST370.000.030.000.000.00-224025.00%
META231208C003725002023-12-01 9:57AM EST372.500.020.000.000.00-20025.00%
META231208C003750002023-12-01 3:35PM EST375.000.010.000.000.00-70025.00%
META231208C003775002023-12-01 11:57AM EST377.500.010.000.000.00-125025.00%
META231208C003800002023-12-01 3:25PM EST380.000.010.000.000.00-606025.00%
META231208C003825002023-12-01 10:05AM EST382.500.010.000.000.00-30025.00%
META231208C003850002023-11-30 10:32AM EST385.000.020.000.000.00-1025.00%
META231208C003875002023-11-29 3:53PM EST387.500.010.000.000.00--025.00%
META231208C003900002023-11-30 3:39PM EST390.000.010.000.000.00-50025.00%
META231208C003950002023-11-29 11:10AM EST395.000.010.000.000.00-200025.00%
META231208C004000002023-11-28 11:03AM EST400.000.020.000.000.00-61050.00%
META231208C004050002023-11-27 10:38AM EST405.000.010.000.000.00-389050.00%
META231208C004100002023-11-28 3:56PM EST410.000.010.000.000.00-1050.00%
META231208C004150002023-11-13 11:22AM EST415.000.040.000.000.00-4050.00%
META231208C004250002023-11-17 2:31PM EST425.000.030.000.000.00-6050.00%
META231208C004400002023-11-22 10:17AM EST440.000.010.000.000.00--050.00%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META231208P001100002023-11-22 9:57AM EST110.000.010.000.000.00--050.00%
META231208P001700002023-11-01 8:48AM EST170.000.040.000.000.00-4550.00%
META231208P001800002023-11-14 9:30AM EST180.000.010.000.000.00-1050.00%
META231208P001900002023-11-15 12:17PM EST190.000.010.000.000.00-3050.00%
META231208P001950002023-11-06 1:46PM EST195.000.020.000.000.00--050.00%
META231208P002000002023-11-22 9:51AM EST200.000.010.000.000.00-2050.00%
META231208P002050002023-12-01 9:31AM EST205.000.010.000.000.00-2050.00%
META231208P002100002023-11-16 1:28PM EST210.000.020.000.000.00-1050.00%
META231208P002150002023-11-15 9:59AM EST215.000.020.000.000.00-1050.00%
META231208P002200002023-12-01 3:30PM EST220.000.010.000.000.00-1050.00%
META231208P002250002023-11-21 3:43PM EST225.000.010.000.000.00-3050.00%
META231208P002300002023-12-01 1:36PM EST230.000.010.000.000.00-7050.00%
META231208P002350002023-12-01 3:57PM EST235.000.020.000.000.00-1050.00%
META231208P002400002023-12-01 3:31PM EST240.000.010.000.000.00-2050.00%
META231208P002450002023-12-01 3:31PM EST245.000.010.000.000.00-346050.00%
META231208P002500002023-12-01 1:19PM EST250.000.020.000.000.00-74050.00%
META231208P002550002023-12-01 3:49PM EST255.000.020.000.000.00-419050.00%
META231208P002600002023-12-01 3:59PM EST260.000.030.000.000.00-198050.00%
META231208P002650002023-12-01 2:09PM EST265.000.040.000.000.00-64025.00%
META231208P002700002023-12-01 3:50PM EST270.000.040.000.000.00-4,151025.00%
META231208P002750002023-12-01 3:59PM EST275.000.050.000.000.00-4,115025.00%
META231208P002800002023-12-01 3:16PM EST280.000.060.000.000.00-133025.00%
META231208P002850002023-12-01 3:52PM EST285.000.080.000.000.00-349025.00%
META231208P002900002023-12-01 3:59PM EST290.000.100.000.000.00-565025.00%
META231208P002925002023-12-01 3:59PM EST292.500.100.000.000.00-499025.00%
META231208P002950002023-12-01 3:53PM EST295.000.130.000.000.00-405012.50%
META231208P002975002023-12-01 3:51PM EST297.500.160.000.000.00-364012.50%
META231208P003000002023-12-01 3:54PM EST300.000.200.000.000.00-804012.50%
META231208P003025002023-12-01 3:58PM EST302.500.240.000.000.00-338012.50%
META231208P003050002023-12-01 3:58PM EST305.000.320.000.000.00-965012.50%
META231208P003075002023-12-01 3:49PM EST307.500.470.000.000.00-823012.50%
META231208P003100002023-12-01 3:59PM EST310.000.630.000.000.00-1,969012.50%
META231208P003125002023-12-01 3:59PM EST312.500.870.000.000.00-1,14106.25%
META231208P003150002023-12-01 3:59PM EST315.001.250.000.000.00-2,06806.25%
META231208P003175002023-12-01 3:59PM EST317.501.790.000.000.00-2,43606.25%
META231208P003200002023-12-01 3:59PM EST320.002.490.000.000.00-5,07903.13%
META231208P003225002023-12-01 3:59PM EST322.503.350.000.000.00-4,15001.56%
META231208P003250002023-12-01 3:59PM EST325.004.410.000.000.00-9,24600.00%
META231208P003275002023-12-01 3:55PM EST327.505.990.000.000.00-94800.00%
META231208P003300002023-12-01 3:59PM EST330.007.370.000.000.00-1,08100.00%
META231208P003325002023-12-01 3:58PM EST332.509.120.000.000.00-39500.00%
META231208P003350002023-12-01 3:58PM EST335.0011.090.000.000.00-75700.00%
META231208P003375002023-12-01 3:55PM EST337.5013.420.000.000.00-15100.00%
META231208P003400002023-12-01 3:57PM EST340.0015.340.000.000.00-31200.00%
META231208P003425002023-12-01 3:57PM EST342.5017.690.000.000.00-10600.00%
META231208P003450002023-12-01 3:12PM EST345.0020.090.000.000.00-900.00%
META231208P003475002023-11-30 3:44PM EST347.5023.300.000.000.00-8200.00%
META231208P003500002023-12-01 3:32PM EST350.0025.360.000.000.00-4600.00%
META231208P003525002023-11-28 1:27PM EST352.5017.300.000.000.00-1000.00%
META231208P003550002023-12-01 10:15AM EST355.0032.350.000.000.00-100.00%
META231208P003575002023-12-01 12:54PM EST357.5033.720.000.000.00-1000.00%
META231208P003600002023-12-01 3:58PM EST360.0035.000.000.000.00-600.00%
META231208P003625002023-11-29 2:48PM EST362.5029.240.000.000.00--00.00%
META231208P003650002023-11-30 10:41AM EST365.0037.430.000.000.00-100.00%
META231208P003675002023-11-30 3:50PM EST367.5043.200.000.000.00--00.00%
META231208P003700002023-11-30 3:50PM EST370.0046.000.000.000.00-100.00%
META231208P003750002023-11-24 11:00AM EST375.0036.850.000.000.00-200.00%
META231208P003800002023-11-24 10:13AM EST380.0040.700.000.000.00-300.00%
META231208P003900002023-12-01 10:54AM EST390.0068.760.000.000.00-200.00%
META231208P004000002023-12-01 2:51PM EST400.0075.040.000.000.00-200.00%
META231208P004050002023-12-01 2:51PM EST405.0080.040.000.000.00-200.00%
META231208P004200002023-12-01 12:03PM EST420.0096.330.000.000.00-600.00%
META231208P004400002023-11-29 11:22AM EST440.00107.630.000.000.00-200.00%
META231208P004450002023-10-30 8:59AM EST445.00138.210.000.000.00--00.00%