Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara8 de julho de 2022
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META220708C00050000 | 2022-07-05 3:05PM EDT | 50.00 | 116.97 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| META220708C00070000 | 2022-07-05 3:39PM EDT | 70.00 | 97.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META220708C00080000 | 2022-06-30 3:54PM EDT | 80.00 | 80.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META220708C00100000 | 2022-07-05 11:59AM EDT | 100.00 | 63.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META220708C00110000 | 2022-07-05 3:23PM EDT | 110.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META220708C00120000 | 2022-07-05 3:08PM EDT | 120.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META220708C00125000 | 2022-06-02 9:46AM EDT | 125.00 | 66.21 | 34.90 | 35.25 | 0.00 | - | - | 2 | 0.00% |
| META220708C00130000 | 2022-07-05 3:23PM EDT | 130.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| META220708C00132000 | 2022-06-28 3:57PM EDT | 132.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META220708C00133000 | 2022-07-01 11:40AM EDT | 133.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META220708C00135000 | 2022-07-05 12:32PM EDT | 135.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META220708C00138000 | 2022-07-01 2:28PM EDT | 138.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META220708C00139000 | 2022-07-01 1:38PM EDT | 139.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META220708C00140000 | 2022-07-05 1:57PM EDT | 140.00 | 25.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META220708C00142000 | 2022-07-05 3:32PM EDT | 142.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META220708C00143000 | 2022-07-05 1:53PM EDT | 143.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META220708C00144000 | 2022-07-05 1:05PM EDT | 144.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META220708C00145000 | 2022-07-05 2:16PM EDT | 145.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META220708C00146000 | 2022-07-05 10:44AM EDT | 146.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| META220708C00147000 | 2022-07-05 3:56PM EDT | 147.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| META220708C00148000 | 2022-07-05 10:27AM EDT | 148.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META220708C00149000 | 2022-07-05 12:50PM EDT | 149.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| META220708C00150000 | 2022-07-05 3:53PM EDT | 150.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| META220708C00152500 | 2022-07-05 3:38PM EDT | 152.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| META220708C00155000 | 2022-07-05 3:59PM EDT | 155.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1,154 | 0 | 0.00% |
| META220708C00157500 | 2022-07-05 3:58PM EDT | 157.50 | 11.24 | 0.00 | 0.00 | 0.00 | - | 2,196 | 0 | 0.00% |
| META220708C00160000 | 2022-07-05 3:59PM EDT | 160.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 9,843 | 0 | 0.00% |
| META220708C00162500 | 2022-07-05 3:59PM EDT | 162.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6,849 | 0 | 0.00% |
| META220708C00165000 | 2022-07-05 3:59PM EDT | 165.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 19,873 | 0 | 0.00% |
| META220708C00167500 | 2022-07-05 3:59PM EDT | 167.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 9,220 | 0 | 0.00% |
| META220708C00170000 | 2022-07-05 3:59PM EDT | 170.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 21,803 | 0 | 3.13% |
| META220708C00172500 | 2022-07-05 3:59PM EDT | 172.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 8,205 | 0 | 6.25% |
| META220708C00175000 | 2022-07-05 3:59PM EDT | 175.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 23,375 | 0 | 12.50% |
| META220708C00177500 | 2022-07-05 3:59PM EDT | 177.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 11,917 | 0 | 12.50% |
| META220708C00180000 | 2022-07-05 3:59PM EDT | 180.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8,574 | 0 | 12.50% |
| META220708C00182500 | 2022-07-05 3:59PM EDT | 182.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,552 | 0 | 25.00% |
| META220708C00185000 | 2022-07-05 3:59PM EDT | 185.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,700 | 0 | 25.00% |
| META220708C00187500 | 2022-07-05 3:58PM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 25.00% |
| META220708C00190000 | 2022-07-05 3:59PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 941 | 0 | 25.00% |
| META220708C00192500 | 2022-07-05 3:56PM EDT | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 25.00% |
| META220708C00195000 | 2022-07-05 3:55PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 25.00% |
| META220708C00197500 | 2022-07-05 3:46PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| META220708C00200000 | 2022-07-05 3:38PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 50.00% |
| META220708C00202500 | 2022-07-05 12:28PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| META220708C00205000 | 2022-07-05 3:35PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 50.00% |
| META220708C00210000 | 2022-07-05 3:18PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| META220708C00215000 | 2022-07-05 3:26PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| META220708C00220000 | 2022-07-05 11:32AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| META220708C00225000 | 2022-07-05 9:55AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| META220708C00230000 | 2022-07-05 9:55AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| META220708C00235000 | 2022-06-29 2:04PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META220708C00240000 | 2022-07-05 10:26AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META220708C00245000 | 2022-06-27 3:14PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| META220708C00250000 | 2022-06-27 3:13PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| META220708C00255000 | 2022-07-05 12:34PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| META220708C00260000 | 2022-06-27 10:35AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META220708C00265000 | 2022-06-23 9:59AM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| META220708C00270000 | 2022-06-27 2:40PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| META220708C00275000 | 2022-06-24 10:08AM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| META220708C00280000 | 2022-06-24 10:08AM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| META220708C00285000 | 2022-06-24 10:17AM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| META220708C00290000 | 2022-06-23 9:30AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META220708C00300000 | 2022-06-22 9:31AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| META220708C00310000 | 2022-06-23 10:20AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| META220708C00320000 | 2022-06-24 10:18AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| META220708C00380000 | 2022-06-22 9:32AM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opções de vendapara8 de julho de 2022
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META220708P00090000 | 2022-06-23 11:39AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| META220708P00100000 | 2022-06-29 3:57PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| META220708P00105000 | 2022-06-27 2:22PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| META220708P00110000 | 2022-07-01 3:59PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| META220708P00115000 | 2022-07-05 3:10PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| META220708P00120000 | 2022-07-05 1:36PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| META220708P00125000 | 2022-07-05 2:32PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 50.00% |
| META220708P00129000 | 2022-07-05 3:48PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,656 | 0 | 50.00% |
| META220708P00130000 | 2022-07-05 3:31PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 50.00% |
| META220708P00131000 | 2022-07-05 12:51PM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 50.00% |
| META220708P00132000 | 2022-07-05 11:56AM EDT | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| META220708P00133000 | 2022-07-05 3:58PM EDT | 133.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| META220708P00134000 | 2022-07-05 3:38PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| META220708P00135000 | 2022-07-05 3:57PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 50.00% |
| META220708P00136000 | 2022-07-05 2:56PM EDT | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,047 | 0 | 50.00% |
| META220708P00137000 | 2022-07-05 3:58PM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 50.00% |
| META220708P00138000 | 2022-07-05 3:10PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 50.00% |
| META220708P00139000 | 2022-07-05 3:38PM EDT | 139.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| META220708P00140000 | 2022-07-05 3:55PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 50.00% |
| META220708P00141000 | 2022-07-05 3:34PM EDT | 141.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 50.00% |
| META220708P00142000 | 2022-07-05 3:50PM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 50.00% |
| META220708P00143000 | 2022-07-05 3:51PM EDT | 143.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 50.00% |
| META220708P00144000 | 2022-07-05 3:58PM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 50.00% |
| META220708P00145000 | 2022-07-05 3:51PM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,094 | 0 | 50.00% |
| META220708P00146000 | 2022-07-05 3:24PM EDT | 146.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 652 | 0 | 25.00% |
| META220708P00147000 | 2022-07-05 3:39PM EDT | 147.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,012 | 0 | 25.00% |
| META220708P00148000 | 2022-07-05 3:55PM EDT | 148.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,092 | 0 | 25.00% |
| META220708P00149000 | 2022-07-05 3:57PM EDT | 149.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 911 | 0 | 25.00% |
| META220708P00150000 | 2022-07-05 3:59PM EDT | 150.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5,765 | 0 | 25.00% |
| META220708P00152500 | 2022-07-05 3:59PM EDT | 152.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4,316 | 0 | 25.00% |
| META220708P00155000 | 2022-07-05 3:59PM EDT | 155.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 9,548 | 0 | 25.00% |
| META220708P00157500 | 2022-07-05 3:59PM EDT | 157.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6,260 | 0 | 12.50% |
| META220708P00160000 | 2022-07-05 3:59PM EDT | 160.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 13,266 | 0 | 12.50% |
| META220708P00162500 | 2022-07-05 3:59PM EDT | 162.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 3,743 | 0 | 12.50% |
| META220708P00165000 | 2022-07-05 3:59PM EDT | 165.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 3,331 | 0 | 6.25% |
| META220708P00167500 | 2022-07-05 3:59PM EDT | 167.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2,268 | 0 | 1.56% |
| META220708P00170000 | 2022-07-05 3:59PM EDT | 170.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 0.00% |
| META220708P00172500 | 2022-07-05 3:42PM EDT | 172.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| META220708P00175000 | 2022-07-05 3:37PM EDT | 175.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| META220708P00177500 | 2022-07-05 3:58PM EDT | 177.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| META220708P00180000 | 2022-07-05 3:57PM EDT | 180.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| META220708P00182500 | 2022-07-01 9:30AM EDT | 182.50 | 23.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META220708P00185000 | 2022-07-05 3:58PM EDT | 185.00 | 17.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| META220708P00187500 | 2022-07-05 12:18PM EDT | 187.50 | 23.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META220708P00190000 | 2022-07-05 3:59PM EDT | 190.00 | 21.87 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| META220708P00192500 | 2022-07-05 11:23AM EDT | 192.50 | 31.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META220708P00195000 | 2022-07-05 3:23PM EDT | 195.00 | 28.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META220708P00200000 | 2022-07-05 10:16AM EDT | 200.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META220708P00202500 | 2022-06-30 1:43PM EDT | 202.50 | 38.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META220708P00205000 | 2022-07-05 9:30AM EDT | 205.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META220708P00210000 | 2022-07-05 10:05AM EDT | 210.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META220708P00215000 | 2022-07-01 9:30AM EDT | 215.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META220708P00220000 | 2022-06-17 11:47AM EDT | 220.00 | 56.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META220708P00225000 | 2022-06-21 11:28AM EDT | 225.00 | 60.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META220708P00230000 | 2022-06-14 10:59AM EDT | 230.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META220708P00235000 | 2022-06-28 10:40AM EDT | 235.00 | 66.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META220708P00240000 | 2022-06-09 1:39PM EDT | 240.00 | 50.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META220708P00250000 | 2022-06-07 9:46AM EDT | 250.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META220708P00260000 | 2022-07-05 3:54PM EDT | 260.00 | 92.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META220708P00275000 | 2022-06-30 9:35AM EDT | 275.00 | 112.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META220708P00300000 | 2022-06-17 3:02PM EDT | 300.00 | 135.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META220708P00310000 | 2022-06-29 9:38AM EDT | 310.00 | 148.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META220708P00320000 | 2022-06-29 9:55AM EDT | 320.00 | 156.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META220708P00330000 | 2022-06-27 9:35AM EDT | 330.00 | 160.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META220708P00340000 | 2022-06-28 10:28AM EDT | 340.00 | 171.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META220708P00360000 | 2022-06-30 11:52AM EDT | 360.00 | 196.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
