Mercado abrirá em 2 h 44 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
160,68-8,81 (-5,20%)
No fechamento: 04:00PM EDT
160,60 -0,08 (-0,05%)
Pré-Abertura: 06:15AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META220701C000500002022-06-28 2:03PM EDT50.00113.020.000.000.00-100.00%
META220701C000600002022-06-22 10:07AM EDT60.0098.950.000.000.00--00.00%
META220701C001000002022-06-27 3:59PM EDT100.0069.600.000.000.00-1200.00%
META220701C001100002022-06-22 11:49AM EDT110.0048.400.000.000.00--00.00%
META220701C001190002022-06-24 9:46AM EDT119.0047.550.000.000.00-800.00%
META220701C001200002022-06-28 2:29PM EDT120.0042.950.000.000.00-100.00%
META220701C001250002022-06-22 10:17AM EDT125.0034.500.000.000.00-100.00%
META220701C001290002022-06-28 1:05PM EDT129.0034.750.000.000.00-100.00%
META220701C001300002022-06-28 3:58PM EDT130.0030.900.000.000.00-12100.00%
META220701C001310002022-06-28 3:58PM EDT131.0029.900.000.000.00-400.00%
META220701C001320002022-06-23 3:33PM EDT132.0027.200.000.000.00--00.00%
META220701C001330002022-06-27 10:54AM EDT133.0036.900.000.000.00-100.00%
META220701C001350002022-06-24 9:38AM EDT135.0028.650.000.000.00-5000.00%
META220701C001370002022-06-23 3:44PM EDT137.0022.500.000.000.00--00.00%
META220701C001380002022-06-22 11:19AM EDT138.0021.150.000.000.00--00.00%
META220701C001390002022-06-23 10:31AM EDT139.0018.900.000.000.00--00.00%
META220701C001400002022-06-28 3:50PM EDT140.0021.350.000.000.00-56600.00%
META220701C001410002022-06-27 9:51AM EDT141.0027.940.000.000.00-200.00%
META220701C001420002022-06-23 3:41PM EDT142.0018.300.000.000.00--00.00%
META220701C001430002022-06-24 3:35PM EDT143.0024.980.000.000.00-400.00%
META220701C001440002022-06-24 11:12AM EDT144.0023.150.000.000.00-200.00%
META220701C001450002022-06-24 11:26AM EDT145.0022.500.000.000.00-30000.00%
META220701C001460002022-06-28 2:45PM EDT146.0017.270.000.000.00-400.00%
META220701C001470002022-06-28 1:17PM EDT147.0016.650.000.000.00-300.00%
META220701C001480002022-06-28 11:26AM EDT148.0019.650.000.000.00-200.00%
META220701C001490002022-06-28 9:38AM EDT149.0021.100.000.000.00-200.00%
META220701C001500002022-06-28 3:56PM EDT150.0011.360.000.000.00-12600.00%
META220701C001525002022-06-28 3:58PM EDT152.509.250.000.000.00-3100.00%
META220701C001550002022-06-28 3:56PM EDT155.007.190.000.000.00-12300.00%
META220701C001575002022-06-28 3:53PM EDT157.505.530.000.000.00-19500.00%
META220701C001600002022-06-28 3:59PM EDT160.003.850.000.000.00-3,21500.00%
META220701C001625002022-06-28 3:59PM EDT162.502.670.000.000.00-1,51903.13%
META220701C001650002022-06-28 3:59PM EDT165.001.730.000.000.00-8,70906.25%
META220701C001675002022-06-28 3:59PM EDT167.501.090.000.000.00-4,380012.50%
META220701C001700002022-06-28 3:59PM EDT170.000.660.000.000.00-13,900012.50%
META220701C001725002022-06-28 3:59PM EDT172.500.400.000.000.00-14,975025.00%
META220701C001750002022-06-28 3:59PM EDT175.000.240.000.000.00-22,696025.00%
META220701C001775002022-06-28 3:59PM EDT177.500.150.000.000.00-8,607025.00%
META220701C001800002022-06-28 3:59PM EDT180.000.100.000.000.00-24,836025.00%
META220701C001825002022-06-28 3:59PM EDT182.500.070.000.000.00-1,905025.00%
META220701C001850002022-06-28 3:58PM EDT185.000.050.000.000.00-2,212025.00%
META220701C001875002022-06-28 3:57PM EDT187.500.040.000.000.00-4,829050.00%
META220701C001900002022-06-28 3:59PM EDT190.000.020.000.000.00-5,193050.00%
META220701C001925002022-06-28 3:28PM EDT192.500.020.000.000.00-134050.00%
META220701C001950002022-06-28 3:55PM EDT195.000.010.000.000.00-400050.00%
META220701C001975002022-06-28 3:53PM EDT197.500.010.000.000.00-175050.00%
META220701C002000002022-06-28 3:59PM EDT200.000.010.000.000.00-3,708050.00%
META220701C002050002022-06-28 3:31PM EDT205.000.010.000.000.00-180050.00%
META220701C002100002022-06-28 12:53PM EDT210.000.010.000.000.00-57050.00%
META220701C002150002022-06-28 10:34AM EDT215.000.010.000.000.00-155050.00%
META220701C002200002022-06-28 1:40PM EDT220.000.010.000.000.00-144050.00%
META220701C002250002022-06-28 1:40PM EDT225.000.010.000.000.00-3050.00%
META220701C002300002022-06-28 10:43AM EDT230.000.010.000.000.00-5050.00%
META220701C002350002022-06-28 3:03PM EDT235.000.010.000.000.00-60050.00%
META220701C002400002022-06-27 10:06AM EDT240.000.010.000.000.00-108050.00%
META220701C002450002022-06-24 11:29AM EDT245.000.010.000.000.00-33050.00%
META220701C002500002022-06-27 10:09AM EDT250.000.010.000.000.00-5050.00%
META220701C002550002022-06-24 11:28AM EDT255.000.010.000.000.00-4050.00%
META220701C002600002022-06-24 10:12AM EDT260.000.010.000.000.00-32050.00%
META220701C002650002022-06-24 10:32AM EDT265.000.010.000.000.00-31050.00%
META220701C002700002022-06-28 11:57AM EDT270.000.010.000.000.00-1050.00%
META220701C002750002022-06-23 9:59AM EDT275.000.020.000.000.00-226050.00%
META220701C002800002022-06-24 3:51PM EDT280.000.010.000.000.00-1050.00%
META220701C002850002022-06-23 9:59AM EDT285.000.020.000.000.00-231050.00%
META220701C002900002022-06-23 9:59AM EDT290.000.020.000.000.00-226050.00%
META220701C002950002022-06-24 9:58AM EDT295.000.010.000.000.00-20050.00%
META220701C003000002022-06-23 9:59AM EDT300.000.020.000.000.00-16050.00%
META220701C003100002022-06-24 9:58AM EDT310.000.010.000.000.00-20050.00%
META220701C003900002022-06-22 9:31AM EDT390.000.010.000.000.00--050.00%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META220701P000500002022-06-28 11:33AM EDT50.000.010.000.000.00-1050.00%
META220701P001000002022-06-23 9:30AM EDT100.000.010.000.000.00-2050.00%
META220701P001100002022-06-24 11:45AM EDT110.000.010.000.000.00-310050.00%
META220701P001150002022-06-28 3:11PM EDT115.000.010.000.000.00-10050.00%
META220701P001180002022-06-24 9:42AM EDT118.000.010.000.000.00-19050.00%
META220701P001190002022-06-24 9:48AM EDT119.000.010.000.000.00-38050.00%
META220701P001200002022-06-28 3:53PM EDT120.000.010.000.000.00-13050.00%
META220701P001220002022-06-23 3:29PM EDT122.000.050.000.000.00--050.00%
META220701P001230002022-06-23 11:58AM EDT123.000.060.000.000.00--050.00%
META220701P001240002022-06-24 3:33PM EDT124.000.010.000.000.00-2050.00%
META220701P001250002022-06-28 3:11PM EDT125.000.010.000.000.00-4050.00%
META220701P001260002022-06-24 9:32AM EDT126.000.040.000.000.00-1050.00%
META220701P001270002022-06-24 9:36AM EDT127.000.040.000.000.00-9050.00%
META220701P001280002022-06-27 9:43AM EDT128.000.010.000.000.00-1050.00%
META220701P001290002022-06-28 3:55PM EDT129.000.010.000.000.00-1050.00%
META220701P001300002022-06-28 3:53PM EDT130.000.010.000.000.00-481050.00%
META220701P001310002022-06-27 1:26PM EDT131.000.020.000.000.00-28050.00%
META220701P001320002022-06-28 1:35PM EDT132.000.010.000.000.00-28050.00%
META220701P001330002022-06-28 11:57AM EDT133.000.010.000.000.00-2050.00%
META220701P001340002022-06-28 11:06AM EDT134.000.010.000.000.00-3050.00%
META220701P001350002022-06-28 3:52PM EDT135.000.020.000.000.00-138050.00%
META220701P001360002022-06-28 3:58PM EDT136.000.020.000.000.00-24050.00%
META220701P001370002022-06-28 2:34PM EDT137.000.040.000.000.00-55050.00%
META220701P001380002022-06-28 3:50PM EDT138.000.030.000.000.00-307050.00%
META220701P001390002022-06-28 3:59PM EDT139.000.030.000.000.00-81025.00%
META220701P001400002022-06-28 3:57PM EDT140.000.050.000.000.00-526025.00%
META220701P001410002022-06-28 3:51PM EDT141.000.070.000.000.00-55025.00%
META220701P001420002022-06-28 3:57PM EDT142.000.090.000.000.00-31025.00%
META220701P001430002022-06-28 3:59PM EDT143.000.120.000.000.00-146025.00%
META220701P001440002022-06-28 3:58PM EDT144.000.140.000.000.00-114025.00%
META220701P001450002022-06-28 3:59PM EDT145.000.180.000.000.00-570025.00%
META220701P001460002022-06-28 3:52PM EDT146.000.220.000.000.00-198025.00%
META220701P001470002022-06-28 3:59PM EDT147.000.270.000.000.00-143025.00%
META220701P001480002022-06-28 3:59PM EDT148.000.340.000.000.00-104025.00%
META220701P001490002022-06-28 3:58PM EDT149.000.410.000.000.00-209025.00%
META220701P001500002022-06-28 3:59PM EDT150.000.530.000.000.00-2,521012.50%
META220701P001525002022-06-28 3:59PM EDT152.500.850.000.000.00-2,368012.50%
META220701P001550002022-06-28 3:59PM EDT155.001.380.000.000.00-5,545012.50%
META220701P001575002022-06-28 3:59PM EDT157.502.110.000.000.00-4,10406.25%
META220701P001600002022-06-28 3:59PM EDT160.003.100.000.000.00-15,33101.56%
META220701P001625002022-06-28 3:59PM EDT162.504.350.000.000.00-6,62400.00%
META220701P001650002022-06-28 3:59PM EDT165.005.900.000.000.00-9,73800.00%
META220701P001675002022-06-28 3:56PM EDT167.507.700.000.000.00-6,84600.00%
META220701P001700002022-06-28 3:59PM EDT170.009.850.000.000.00-2,70100.00%
META220701P001725002022-06-28 3:53PM EDT172.5012.100.000.000.00-29400.00%
META220701P001750002022-06-28 3:46PM EDT175.0013.770.000.000.00-17300.00%
META220701P001775002022-06-28 2:47PM EDT177.5014.620.000.000.00-35800.00%
META220701P001800002022-06-28 3:55PM EDT180.0019.100.000.000.00-21600.00%
META220701P001825002022-06-28 3:09PM EDT182.5020.190.000.000.00-3600.00%
META220701P001850002022-06-28 2:40PM EDT185.0022.130.000.000.00-700.00%
META220701P001875002022-06-28 9:59AM EDT187.5017.700.000.000.00-1400.00%
META220701P001900002022-06-28 3:13PM EDT190.0028.020.000.000.00-2800.00%
META220701P001925002022-06-28 10:54AM EDT192.5023.800.000.000.00-1600.00%
META220701P001950002022-06-28 3:54PM EDT195.0034.090.000.000.00-1200.00%
META220701P001975002022-06-28 11:46AM EDT197.5031.950.000.000.00-200.00%
META220701P002000002022-06-28 10:53AM EDT200.0031.100.000.000.00-900.00%
META220701P002050002022-06-28 10:30AM EDT205.0036.300.000.000.00-100.00%
META220701P002100002022-06-22 2:21PM EDT210.0050.360.000.000.00-400.00%
META220701P002150002022-06-21 3:08PM EDT215.0058.010.000.000.00-3400.00%
META220701P002200002022-06-28 12:10PM EDT220.0055.400.000.000.00-200.00%
META220701P002250002022-06-15 12:22PM EDT225.0058.000.000.000.00-7500.00%
META220701P002300002022-06-16 2:34PM EDT230.0069.750.000.000.00-500.00%
META220701P002350002022-06-16 3:14PM EDT235.0074.100.000.000.00-100.00%
META220701P002400002022-06-27 1:20PM EDT240.0070.350.000.000.00-7300.00%
META220701P002450002022-06-03 9:30AM EDT245.0050.000.000.000.00--00.00%
META220701P002500002022-06-03 9:34AM EDT250.0054.200.000.000.00--00.00%
META220701P002600002022-06-08 3:59PM EDT260.0063.500.000.000.00--00.00%
META220701P002650002022-06-07 10:42AM EDT265.0069.140.000.000.00--00.00%
META220701P002700002022-06-08 12:21PM EDT270.0070.180.000.000.00--00.00%
META220701P002750002022-06-15 11:43AM EDT275.00109.170.000.000.00--00.00%
META220701P002850002022-06-14 2:39PM EDT285.00121.120.000.000.00--00.00%
META220701P002900002022-05-26 1:57PM EDT290.0098.60119.60120.050.00--00.00%
META220701P002950002022-06-28 9:39AM EDT295.00124.470.000.000.00-100.00%
META220701P003000002022-06-23 10:06AM EDT300.00142.750.000.000.00-100.00%
META220701P003600002022-06-22 10:00AM EDT360.00201.400.000.000.00--00.00%
META220701P003900002022-06-23 1:19PM EDT390.00234.000.000.000.00--00.00%