Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
169,49-0,67 (-0,39%)
No fechamento: 04:00PM EDT
169,49 0,00 (0,00%)
Pós-fechamento: 04:04PM 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
META220701C000500002022-06-27 11:56AM EDT50.00120.02119.55119.80+11.07+10.16%21457.03%
META220701C000600002022-06-22 10:07AM EDT60.0098.95109.65109.950.00--1421.48%
META220701C001000002022-06-24 11:08AM EDT100.0067.7069.5569.800.00-117210.55%
META220701C001100002022-06-22 11:49AM EDT110.0048.4059.6059.950.00--2188.67%
META220701C001190002022-06-24 9:46AM EDT119.0047.5550.5550.850.00-88150.78%
META220701C001200002022-06-27 2:20PM EDT120.0049.8349.5549.90+1.76+3.66%16150.39%
META220701C001250002022-06-22 10:17AM EDT125.0034.5044.5544.900.00-16134.77%
META220701C001300002022-06-27 9:52AM EDT130.0038.0039.6039.90-1.75-4.40%1103121.88%
META220701C001310002022-06-24 3:03PM EDT131.0037.2538.6539.000.00-13124.41%
META220701C001320002022-06-23 3:33PM EDT132.0027.2037.5537.850.00--1111.72%
META220701C001330002022-06-27 10:54AM EDT133.0036.9036.5036.80+2.40+6.96%15104.10%
META220701C001350002022-06-24 9:38AM EDT135.0028.6534.6034.950.00-50209108.89%
META220701C001370002022-06-23 3:44PM EDT137.0022.5032.6032.900.00--1101.17%
META220701C001380002022-06-22 11:19AM EDT138.0021.1531.6031.900.00--998.34%
META220701C001390002022-06-23 10:31AM EDT139.0018.9030.6531.000.00--8100.10%
META220701C001400002022-06-27 3:31PM EDT140.0029.3329.5529.85-0.47-1.58%1,02921489.06%
META220701C001410002022-06-27 9:51AM EDT141.0027.9428.6028.80+10.99+64.84%22686.23%
META220701C001420002022-06-23 3:41PM EDT142.0018.3027.6027.900.00--1186.82%
META220701C001430002022-06-24 3:35PM EDT143.0024.9826.6027.000.00-4586.91%
META220701C001440002022-06-24 11:12AM EDT144.0023.1525.6525.800.00-21879.49%
META220701C001450002022-06-24 11:26AM EDT145.0022.5024.7024.950.00-30014882.32%
META220701C001460002022-06-24 10:10AM EDT146.0023.1023.8024.050.00-22683.98%
META220701C001470002022-06-24 9:34AM EDT147.0024.6522.7023.05+8.20+49.85%15578.76%
META220701C001480002022-06-24 3:50PM EDT148.0020.8521.6522.050.00-1017874.61%
META220701C001490002022-06-24 1:29PM EDT149.0019.4020.6020.900.00-3418966.89%
META220701C001500002022-06-27 3:03PM EDT150.0019.9619.7019.90-0.23-1.14%6767466.50%
META220701C001525002022-06-27 3:11PM EDT152.5017.8017.4017.65+0.80+4.71%1339067.53%
META220701C001550002022-06-27 3:23PM EDT155.0015.0515.0515.30+0.05+0.33%6484963.87%
META220701C001575002022-06-27 3:45PM EDT157.5013.0312.7513.05-0.17-1.29%2868960.74%
META220701C001600002022-06-27 3:46PM EDT160.0010.9010.6010.85-0.50-4.39%4512,44058.06%
META220701C001625002022-06-27 3:45PM EDT162.508.858.708.80-0.70-7.33%9511,96056.79%
META220701C001650002022-06-27 3:47PM EDT165.006.896.806.90-0.84-10.87%3,7564,00754.20%
META220701C001675002022-06-27 3:48PM EDT167.505.275.205.30-0.78-12.89%2,0372,49153.13%
META220701C001700002022-06-27 3:48PM EDT170.003.953.903.95-0.71-15.24%13,7576,44852.69%
META220701C001725002022-06-27 3:46PM EDT172.502.912.822.85-0.59-16.86%7,1902,96152.22%
META220701C001750002022-06-27 3:49PM EDT175.001.951.992.01-0.60-23.53%28,8635,08052.12%
META220701C001775002022-06-27 3:49PM EDT177.501.341.371.38-0.44-24.72%9,0984,75852.20%
META220701C001800002022-06-27 3:49PM EDT180.000.910.910.92-0.30-24.79%27,6787,58852.20%
META220701C001825002022-06-27 3:48PM EDT182.500.590.590.62-0.23-28.05%3,7413,99252.59%
META220701C001850002022-06-27 3:45PM EDT185.000.400.390.40-0.14-25.93%5,1493,66753.08%
META220701C001875002022-06-27 3:43PM EDT187.500.260.260.27-0.10-27.78%1,7311,38154.10%
META220701C001900002022-06-27 3:41PM EDT190.000.170.170.18-0.04-19.05%13,6337,86954.98%
META220701C001925002022-06-27 3:46PM EDT192.500.120.120.13-0.04-25.00%85248456.64%
META220701C001950002022-06-27 3:44PM EDT195.000.080.080.09-0.04-33.33%1,2931,07657.81%
META220701C001975002022-06-27 3:46PM EDT197.500.070.060.07-0.03-30.00%25013459.77%
META220701C002000002022-06-27 3:11PM EDT200.000.040.040.05-0.03-42.86%8903,11360.94%
META220701C002050002022-06-27 3:09PM EDT205.000.030.030.04-0.02-40.00%21575866.41%
META220701C002100002022-06-27 3:14PM EDT210.000.020.020.03-0.01-33.33%2181,51671.09%
META220701C002150002022-06-27 3:11PM EDT215.000.010.010.02-0.02-66.67%3596074.22%
META220701C002200002022-06-27 3:26PM EDT220.000.010.000.01-0.01-50.00%17277271.88%
META220701C002250002022-06-27 10:53AM EDT225.000.010.000.01-0.01-50.00%2872578.13%
META220701C002300002022-06-27 10:28AM EDT230.000.010.000.010.00-181,22384.38%
META220701C002350002022-06-27 12:03PM EDT235.000.010.000.010.00-8851689.06%
META220701C002400002022-06-27 10:06AM EDT240.000.010.000.010.00-1081,15293.75%
META220701C002450002022-06-24 11:29AM EDT245.000.010.000.010.00-3351698.44%
META220701C002500002022-06-27 10:09AM EDT250.000.010.000.010.00-51,746103.13%
META220701C002550002022-06-24 11:28AM EDT255.000.010.000.010.00-4137109.38%
META220701C002600002022-06-24 10:12AM EDT260.000.010.000.010.00-321,182112.50%
META220701C002650002022-06-24 10:32AM EDT265.000.010.000.010.00-31256118.75%
META220701C002700002022-06-24 10:31AM EDT270.000.010.000.010.00-19329121.88%
META220701C002750002022-06-23 9:59AM EDT275.000.020.000.010.00-226226128.13%
META220701C002800002022-06-24 3:51PM EDT280.000.010.000.010.00-1217131.25%
META220701C002850002022-06-23 9:59AM EDT285.000.020.000.010.00-231466137.50%
META220701C002900002022-06-23 9:59AM EDT290.000.020.000.010.00-2262,102140.63%
META220701C002950002022-06-24 9:58AM EDT295.000.010.000.010.00-20330143.75%
META220701C003000002022-06-23 9:59AM EDT300.000.020.000.010.00-16816146.88%
META220701C003100002022-06-24 9:58AM EDT310.000.010.000.010.00-20361156.25%
META220701C003900002022-06-22 9:31AM EDT390.000.010.000.010.00--10206.25%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META220701P001000002022-06-23 9:30AM EDT100.000.010.000.010.00-2842143.75%
META220701P001100002022-06-24 11:45AM EDT110.000.010.000.010.00-3104,041118.75%
META220701P001150002022-06-27 2:44PM EDT115.000.010.000.010.00-21,613106.25%
META220701P001180002022-06-24 9:42AM EDT118.000.010.000.010.00-1924100.00%
META220701P001190002022-06-24 9:48AM EDT119.000.010.000.010.00-3821696.88%
META220701P001200002022-06-27 3:33PM EDT120.000.010.000.010.00-597596.88%
META220701P001220002022-06-23 3:29PM EDT122.000.050.000.010.00--590.63%
META220701P001230002022-06-23 11:58AM EDT123.000.060.000.010.00--1290.63%
META220701P001240002022-06-24 3:33PM EDT124.000.010.000.010.00-2187.50%
META220701P001250002022-06-27 2:43PM EDT125.000.010.000.01-0.01-50.00%404,60684.38%
META220701P001260002022-06-24 9:32AM EDT126.000.040.000.010.00-1284.38%
META220701P001270002022-06-24 9:36AM EDT127.000.040.000.010.00-9681.25%
META220701P001280002022-06-27 9:43AM EDT128.000.010.000.01-0.01-50.00%17079.69%
META220701P001290002022-06-27 2:10PM EDT129.000.010.000.01-0.02-66.67%618078.13%
META220701P001300002022-06-27 3:35PM EDT130.000.010.000.01-0.01-50.00%2341,66575.00%
META220701P001310002022-06-27 1:26PM EDT131.000.020.000.02-0.01-33.33%284578.13%
META220701P001320002022-06-27 3:31PM EDT132.000.010.010.02-0.02-66.67%1083579.69%
META220701P001330002022-06-27 2:37PM EDT133.000.020.010.02-0.02-50.00%202477.34%
META220701P001340002022-06-24 2:46PM EDT134.000.030.010.02-0.01-25.00%13975.00%
META220701P001350002022-06-27 2:50PM EDT135.000.030.010.02-0.01-25.00%10294272.66%
META220701P001360002022-06-27 11:22AM EDT136.000.020.020.03-0.03-60.00%4311874.61%
META220701P001370002022-06-27 2:37PM EDT137.000.020.020.03-0.03-60.00%82726672.66%
META220701P001380002022-06-27 3:31PM EDT138.000.030.020.03-0.04-57.14%18130970.31%
META220701P001390002022-06-27 3:30PM EDT139.000.030.030.04-0.04-57.14%3511,16770.70%
META220701P001400002022-06-27 3:19PM EDT140.000.040.030.04-0.04-50.00%9662,80368.36%
META220701P001410002022-06-27 2:36PM EDT141.000.040.040.05-0.05-55.56%8855268.36%
META220701P001420002022-06-27 3:46PM EDT142.000.060.050.06-0.04-40.00%49546767.77%
META220701P001430002022-06-27 3:10PM EDT143.000.060.060.07-0.09-60.00%318766.80%
META220701P001440002022-06-27 3:17PM EDT144.000.070.070.08-0.09-56.25%7112565.82%
META220701P001450002022-06-27 3:45PM EDT145.000.080.080.09-0.08-50.00%1,0131,84164.65%
META220701P001460002022-06-27 3:46PM EDT146.000.100.100.11-0.11-52.38%14325864.26%
META220701P001470002022-06-27 3:46PM EDT147.000.110.110.12-0.10-47.62%24172662.70%
META220701P001480002022-06-27 3:22PM EDT148.000.140.140.15-0.11-44.00%75871162.50%
META220701P001490002022-06-27 2:48PM EDT149.000.130.160.17-0.15-53.57%28452061.33%
META220701P001500002022-06-27 3:40PM EDT150.000.210.190.20-0.11-34.38%3,1523,37860.55%
META220701P001525002022-06-27 3:42PM EDT152.500.310.300.31-0.16-34.04%2,0992,07959.08%
META220701P001550002022-06-27 3:47PM EDT155.000.450.450.46-0.21-31.82%2,6772,50557.08%
META220701P001575002022-06-27 3:48PM EDT157.500.670.670.69-0.23-25.56%1,8901,98955.32%
META220701P001600002022-06-27 3:48PM EDT160.001.001.001.02-0.30-23.08%10,3383,79153.76%
META220701P001625002022-06-27 3:49PM EDT162.501.531.491.52-0.30-16.39%4,4821,65652.69%
META220701P001650002022-06-27 3:48PM EDT165.002.142.142.18-0.33-13.36%10,6353,04351.39%
META220701P001675002022-06-27 3:48PM EDT167.503.063.003.10-0.34-10.00%5,4901,65650.42%
META220701P001700002022-06-27 3:48PM EDT170.004.164.154.25-0.39-8.57%3,7351,69350.34%
META220701P001725002022-06-27 3:16PM EDT172.505.455.505.60-0.47-7.94%40512449.00%
META220701P001750002022-06-27 3:49PM EDT175.007.307.257.35-0.16-2.14%3691,07849.83%
META220701P001775002022-06-27 3:31PM EDT177.509.509.059.15+0.25+2.70%546948.24%
META220701P001800002022-06-27 10:54AM EDT180.0010.4011.0511.30-1.40-11.86%1760249.66%
META220701P001825002022-06-27 3:15PM EDT182.5012.9513.2013.40-2.00-13.38%39146.68%
META220701P001850002022-06-27 3:40PM EDT185.0016.0115.5515.85-1.24-7.19%2146851.22%
META220701P001875002022-06-27 3:07PM EDT187.5018.0017.8018.15-1.36-7.02%22547.75%
META220701P001900002022-06-27 3:31PM EDT190.0020.9020.2520.60+0.10+0.48%1430049.02%
META220701P001925002022-06-27 2:57PM EDT192.5022.2022.6523.00-1.81-7.54%15560.00%
META220701P001950002022-06-27 2:37PM EDT195.0024.6825.2025.50-1.87-7.04%263060.00%
META220701P001975002022-06-27 2:34PM EDT197.5027.4527.6027.90-6.47-19.07%220.00%
META220701P002000002022-06-27 3:22PM EDT200.0030.4330.2530.50-1.56-4.88%91560.00%
META220701P002050002022-06-24 3:42PM EDT205.0037.1335.2535.550.00-121767.58%
META220701P002100002022-06-22 2:21PM EDT210.0050.3640.1540.350.00-400.00%
META220701P002150002022-06-21 3:08PM EDT215.0058.0145.2045.450.00-3400.00%
META220701P002200002022-06-17 10:56AM EDT220.0058.7250.1550.400.00-100.00%
META220701P002250002022-06-15 12:22PM EDT225.0058.0055.2055.450.00-7500.00%
META220701P002300002022-06-16 2:34PM EDT230.0069.7560.3060.600.00-50112.50%
META220701P002350002022-06-16 3:14PM EDT235.0074.1065.0065.250.00-100.00%
META220701P002400002022-06-27 1:20PM EDT240.0070.3570.2570.45-10.25-12.72%7300.00%
META220701P002450002022-06-03 9:30AM EDT245.0050.0075.2075.450.00--00.00%
META220701P002500002022-06-03 9:34AM EDT250.0054.2080.2080.450.00--00.00%
META220701P002600002022-06-08 3:59PM EDT260.0063.5090.3590.600.00--0150.39%
META220701P002650002022-06-07 10:42AM EDT265.0069.1495.2095.450.00--00.00%
META220701P002700002022-06-08 12:21PM EDT270.0070.18100.20100.450.00--00.00%
META220701P002750002022-06-15 11:43AM EDT275.00109.17105.25105.500.00--00.00%
META220701P002850002022-06-14 2:39PM EDT285.00121.12115.20115.450.00--00.00%
META220701P002900002022-05-26 1:57PM EDT290.0098.60119.60120.050.00--00.00%
META220701P003000002022-06-23 10:06AM EDT300.00142.75130.20130.400.00-100.00%
META220701P003600002022-06-22 10:00AM EDT360.00201.40190.10190.350.00--00.00%
META220701P003900002022-06-23 1:19PM EDT390.00234.00220.10220.400.00--10.00%