Mercado abrirá em 5 h 28 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
114,12-8,31 (-6,79%)
No fechamento: 04:00PM EST
114,05 -0,07 (-0,06%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara9 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META221209C000200002022-12-02 2:07PM EST20.00102.150.000.000.00-500.00%
META221209C000250002022-12-02 9:49AM EST25.0097.850.000.000.00-100.00%
META221209C000300002022-12-06 11:06AM EST30.0085.300.000.000.00-100.00%
META221209C000350002022-12-02 9:32AM EST35.0084.200.000.000.00-200.00%
META221209C000450002022-12-06 1:14PM EST45.0069.750.000.000.00-400.00%
META221209C000500002022-12-02 12:35PM EST50.0072.450.000.000.00-200.00%
META221209C000600002022-12-02 11:37AM EST60.0062.220.000.000.00-700.00%
META221209C000650002022-12-06 12:11PM EST65.0050.150.000.000.00-200.00%
META221209C000700002022-12-05 9:33AM EST70.0053.410.000.000.00-2500.00%
META221209C000750002022-12-05 9:47AM EST75.0048.350.000.000.00-200.00%
META221209C000800002022-12-06 1:08PM EST80.0034.900.000.000.00-400.00%
META221209C000810002022-11-07 12:50PM EST81.0015.190.000.000.00-100.00%
META221209C000820002022-11-29 9:39AM EST82.0028.800.000.000.00--00.00%
META221209C000830002022-12-06 10:22AM EST83.0032.700.000.000.00-400.00%
META221209C000840002022-12-02 9:33AM EST84.0035.800.000.000.00-100.00%
META221209C000850002022-12-02 9:56AM EST85.0035.050.000.000.00-200.00%
META221209C000860002022-12-06 12:52PM EST86.0028.500.000.000.00-200.00%
META221209C000870002022-12-02 9:45AM EST87.0032.250.000.000.00-200.00%
META221209C000880002022-12-06 10:32AM EST88.0027.700.000.000.00-300.00%
META221209C000890002022-12-02 2:09PM EST89.0033.100.000.000.00-300.00%
META221209C000900002022-12-06 11:09AM EST90.0025.420.000.000.00-200.00%
META221209C000910002022-12-02 11:13AM EST91.0030.350.000.000.00-200.00%
META221209C000920002022-12-06 3:23PM EST92.0021.910.000.000.00-600.00%
META221209C000930002022-12-06 10:29AM EST93.0022.400.000.000.00-400.00%
META221209C000940002022-12-05 10:52AM EST94.0029.600.000.000.00-100.00%
META221209C000950002022-12-06 3:48PM EST95.0019.600.000.000.00-400.00%
META221209C000960002022-12-06 3:19PM EST96.0018.000.000.000.00-400.00%
META221209C000970002022-12-06 3:19PM EST97.0017.000.000.000.00-1100.00%
META221209C000980002022-12-06 3:52PM EST98.0016.500.000.000.00-1200.00%
META221209C000990002022-12-06 3:57PM EST99.0015.170.000.000.00-1500.00%
META221209C001000002022-12-06 3:56PM EST100.0014.150.000.000.00-10400.00%
META221209C001010002022-12-06 2:15PM EST101.0013.410.000.000.00-3400.00%
META221209C001020002022-12-06 3:22PM EST102.0011.920.000.000.00-12200.00%
META221209C001030002022-12-06 3:54PM EST103.0011.330.000.000.00-4900.00%
META221209C001040002022-12-06 3:37PM EST104.0010.000.000.000.00-5100.00%
META221209C001050002022-12-06 3:56PM EST105.009.330.000.000.00-45200.00%
META221209C001060002022-12-06 3:16PM EST106.008.520.000.000.00-43000.00%
META221209C001070002022-12-06 3:04PM EST107.007.780.000.000.00-13900.00%
META221209C001080002022-12-06 3:39PM EST108.006.620.000.000.00-16600.00%
META221209C001090002022-12-06 3:47PM EST109.006.000.000.000.00-10800.00%
META221209C001100002022-12-06 3:52PM EST110.005.000.000.000.00-72200.00%
META221209C001110002022-12-06 3:07PM EST111.004.490.000.000.00-31800.00%
META221209C001120002022-12-06 3:58PM EST112.003.350.000.000.00-76900.00%
META221209C001130002022-12-06 3:59PM EST113.002.750.000.000.00-90900.00%
META221209C001140002022-12-06 3:59PM EST114.002.200.000.000.00-3,66800.00%
META221209C001150002022-12-06 3:59PM EST115.001.740.000.000.00-12,26203.13%
META221209C001160002022-12-06 3:59PM EST116.001.330.000.000.00-9,06706.25%
META221209C001170002022-12-06 3:59PM EST117.001.010.000.000.00-9,96406.25%
META221209C001180002022-12-06 3:59PM EST118.000.770.000.000.00-15,080012.50%
META221209C001190002022-12-06 3:59PM EST119.000.580.000.000.00-13,368012.50%
META221209C001200002022-12-06 3:59PM EST120.000.420.000.000.00-25,319012.50%
META221209C001210002022-12-06 3:59PM EST121.000.320.000.000.00-5,584012.50%
META221209C001220002022-12-06 3:59PM EST122.000.240.000.000.00-7,376012.50%
META221209C001230002022-12-06 3:58PM EST123.000.170.000.000.00-3,488025.00%
META221209C001240002022-12-06 3:58PM EST124.000.140.000.000.00-3,772025.00%
META221209C001250002022-12-06 3:59PM EST125.000.110.000.000.00-11,617025.00%
META221209C001260002022-12-06 3:53PM EST126.000.090.000.000.00-2,679025.00%
META221209C001270002022-12-06 3:59PM EST127.000.070.000.000.00-2,071025.00%
META221209C001280002022-12-06 3:59PM EST128.000.050.000.000.00-2,217025.00%
META221209C001290002022-12-06 3:57PM EST129.000.050.000.000.00-1,099025.00%
META221209C001300002022-12-06 3:57PM EST130.000.030.000.000.00-6,861025.00%
META221209C001310002022-12-06 3:05PM EST131.000.040.000.000.00-809025.00%
META221209C001320002022-12-06 3:24PM EST132.000.030.000.000.00-570050.00%
META221209C001330002022-12-06 3:52PM EST133.000.020.000.000.00-129050.00%
META221209C001340002022-12-06 3:14PM EST134.000.020.000.000.00-585050.00%
META221209C001350002022-12-06 3:56PM EST135.000.010.000.000.00-750050.00%
META221209C001360002022-12-06 3:52PM EST136.000.010.000.000.00-376050.00%
META221209C001370002022-12-06 3:55PM EST137.000.010.000.000.00-183050.00%
META221209C001380002022-12-06 2:42PM EST138.000.010.000.000.00-119050.00%
META221209C001390002022-12-06 3:07PM EST139.000.010.000.000.00-63050.00%
META221209C001400002022-12-06 3:47PM EST140.000.010.000.000.00-687050.00%
META221209C001410002022-12-06 3:05PM EST141.000.010.000.000.00-39050.00%
META221209C001420002022-12-06 10:29AM EST142.000.010.000.000.00-113050.00%
META221209C001450002022-12-06 2:08PM EST145.000.010.000.000.00-31050.00%
META221209C001500002022-12-06 2:08PM EST150.000.010.000.000.00-16050.00%
META221209C001550002022-12-06 10:21AM EST155.000.010.000.000.00-2050.00%
META221209C001600002022-12-05 9:53AM EST160.000.010.000.000.00-17050.00%
META221209C001650002022-12-05 2:09PM EST165.000.010.000.000.00-1050.00%
META221209C001700002022-12-02 10:15AM EST170.000.010.000.000.00-10050.00%
META221209C001750002022-12-05 9:37AM EST175.000.010.000.000.00-1050.00%
META221209C001800002022-12-02 11:57AM EST180.000.010.000.000.00-20050.00%
META221209C001850002022-11-22 11:44AM EST185.000.010.000.000.00-40050.00%
META221209C001900002022-11-22 10:40AM EST190.000.010.000.000.00-2050.00%
META221209C001950002022-12-05 9:30AM EST195.000.010.000.000.00-1050.00%
META221209C002000002022-12-05 9:30AM EST200.000.010.000.000.00-1050.00%
META221209C002100002022-11-18 12:31PM EST210.000.010.000.000.00-14050.00%
META221209C002150002022-12-06 11:21AM EST215.000.010.000.000.00-1050.00%
Opções de vendapara9 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META221209P000300002022-11-04 11:29AM EST30.000.010.000.010.00-2546462.50%
META221209P000400002022-11-07 12:20PM EST40.000.010.000.000.00-2050.00%
META221209P000450002022-11-21 10:28AM EST45.000.010.000.000.00-1050.00%
META221209P000500002022-11-25 9:30AM EST50.000.010.000.000.00-1050.00%
META221209P000550002022-11-17 2:53PM EST55.000.010.000.000.00-1050.00%
META221209P000600002022-11-21 10:13AM EST60.000.020.000.000.00-10050.00%
META221209P000650002022-11-22 11:57AM EST65.000.010.000.000.00-287050.00%
META221209P000700002022-12-05 3:52PM EST70.000.010.000.000.00-1050.00%
META221209P000750002022-11-30 2:38PM EST75.000.010.000.000.00-1050.00%
META221209P000800002022-12-06 9:59AM EST80.000.010.000.000.00-1050.00%
META221209P000810002022-12-05 9:40AM EST81.000.010.000.000.00-1050.00%
META221209P000820002022-11-30 1:33PM EST82.000.010.000.000.00-5050.00%
META221209P000830002022-12-05 10:22AM EST83.000.010.000.000.00-1050.00%
META221209P000840002022-12-06 3:24PM EST84.000.010.000.000.00-10050.00%
META221209P000850002022-12-05 11:25AM EST85.000.010.000.000.00-2050.00%
META221209P000860002022-12-02 10:32AM EST86.000.010.000.000.00-1050.00%
META221209P000870002022-12-02 9:54AM EST87.000.010.000.000.00-1050.00%
META221209P000880002022-12-06 9:59AM EST88.000.010.000.000.00-1050.00%
META221209P000890002022-12-05 10:00AM EST89.000.010.000.000.00-8050.00%
META221209P000900002022-12-06 3:48PM EST90.000.010.000.000.00-316050.00%
META221209P000910002022-12-06 3:48PM EST91.000.010.000.000.00-140050.00%
META221209P000920002022-12-06 3:49PM EST92.000.010.000.000.00-30050.00%
META221209P000930002022-12-06 3:27PM EST93.000.010.000.000.00-2050.00%
META221209P000940002022-12-06 3:24PM EST94.000.010.000.000.00-23050.00%
META221209P000950002022-12-06 3:37PM EST95.000.020.000.000.00-471050.00%
META221209P000960002022-12-06 3:58PM EST96.000.010.000.000.00-392050.00%
META221209P000970002022-12-06 3:49PM EST97.000.020.000.000.00-892050.00%
META221209P000980002022-12-06 3:19PM EST98.000.020.000.000.00-178050.00%
META221209P000990002022-12-06 3:55PM EST99.000.030.000.000.00-295025.00%
META221209P001000002022-12-06 3:55PM EST100.000.040.000.000.00-3,779025.00%
META221209P001010002022-12-06 3:59PM EST101.000.050.000.000.00-4,071025.00%
META221209P001020002022-12-06 3:57PM EST102.000.060.000.000.00-100025.00%
META221209P001030002022-12-06 3:59PM EST103.000.070.000.000.00-1,219025.00%
META221209P001040002022-12-06 3:59PM EST104.000.120.000.000.00-813025.00%
META221209P001050002022-12-06 3:59PM EST105.000.150.000.000.00-3,306025.00%
META221209P001060002022-12-06 3:54PM EST106.000.180.000.000.00-966025.00%
META221209P001070002022-12-06 3:59PM EST107.000.260.000.000.00-1,798012.50%
META221209P001080002022-12-06 3:59PM EST108.000.370.000.000.00-1,956012.50%
META221209P001090002022-12-06 3:59PM EST109.000.520.000.000.00-2,535012.50%
META221209P001100002022-12-06 3:59PM EST110.000.690.000.000.00-26,359012.50%
META221209P001110002022-12-06 3:59PM EST111.000.940.000.000.00-7,24606.25%
META221209P001120002022-12-06 3:59PM EST112.001.210.000.000.00-14,98206.25%
META221209P001130002022-12-06 3:59PM EST113.001.600.000.000.00-15,67803.13%
META221209P001140002022-12-06 3:59PM EST114.002.050.000.000.00-22,19600.39%
META221209P001150002022-12-06 3:59PM EST115.002.560.000.000.00-32,04900.00%
META221209P001160002022-12-06 3:59PM EST116.003.230.000.000.00-16,62200.00%
META221209P001170002022-12-06 3:59PM EST117.003.870.000.000.00-11,50300.00%
META221209P001180002022-12-06 3:55PM EST118.004.440.000.000.00-9,02400.00%
META221209P001190002022-12-06 3:44PM EST119.004.950.000.000.00-4,48300.00%
META221209P001200002022-12-06 3:59PM EST120.006.200.000.000.00-9,49900.00%
META221209P001210002022-12-06 3:53PM EST121.006.950.000.000.00-1,44300.00%
META221209P001220002022-12-06 3:50PM EST122.007.800.000.000.00-1,57300.00%
META221209P001230002022-12-06 3:59PM EST123.008.950.000.000.00-71200.00%
META221209P001240002022-12-06 3:59PM EST124.009.950.000.000.00-36100.00%
META221209P001250002022-12-06 3:50PM EST125.0010.700.000.000.00-42300.00%
META221209P001260002022-12-06 3:59PM EST126.0012.000.000.000.00-3900.00%
META221209P001270002022-12-06 3:43PM EST127.0012.700.000.000.00-2100.00%
META221209P001280002022-12-06 12:38PM EST128.0013.500.000.000.00-2000.00%
META221209P001290002022-12-06 1:01PM EST129.0014.400.000.000.00-2200.00%
META221209P001300002022-12-06 3:31PM EST130.0016.000.000.000.00-8500.00%
META221209P001310002022-12-06 10:26AM EST131.0015.300.000.000.00-400.00%
META221209P001320002022-12-06 3:46PM EST132.0017.400.000.000.00-800.00%
META221209P001330002022-12-06 10:44AM EST133.0017.800.000.000.00-100.00%
META221209P001340002022-12-06 11:55AM EST134.0018.950.000.000.00-2300.00%
META221209P001350002022-12-06 12:20PM EST135.0020.200.000.000.00-100.00%
META221209P001370002022-12-06 12:20PM EST137.0022.200.000.000.00-100.00%
META221209P001380002022-12-02 2:17PM EST138.0015.620.000.000.00-1000.00%
META221209P001390002022-12-06 10:41AM EST139.0024.250.000.000.00-100.00%
META221209P001400002022-12-02 1:48PM EST140.0017.520.000.000.00-100.00%
META221209P001420002022-12-02 12:37PM EST142.0019.590.000.000.00-200.00%
META221209P001450002022-11-23 9:41AM EST145.0033.320.000.000.00-100.00%
META221209P001500002022-12-05 3:05PM EST150.0028.350.000.000.00-300.00%
META221209P001600002022-12-02 10:29AM EST160.0038.650.000.000.00-100.00%
META221209P001650002022-11-04 9:39AM EST165.0075.0041.2041.800.00-1000.00%
META221209P001700002022-12-06 9:50AM EST170.0053.360.000.000.00-100.00%
META221209P002000002022-12-02 9:34AM EST200.0080.700.000.000.00-1100.00%