Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
170,16+11,41 (+7,19%)
No fechamento: 04:00PM EDT
169,99 -0,17 (-0,10%)
Pós-fechamento: 05:50PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara24 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META220624C001000002022-06-24 3:33PM EDT100.0067.8569.9570.40+10.90+19.14%11,29611,361356.25%
META220624C001100002022-06-22 11:47AM EDT110.0048.2559.9560.400.00-43293.75%
META220624C001200002022-06-24 3:18PM EDT120.0048.3249.9550.40+11.82+32.38%22240.63%
META220624C001250002022-06-21 9:32AM EDT125.0041.6744.9545.400.00-14215.63%
META220624C001300002022-06-24 3:51PM EDT130.0038.8039.9540.40+11.60+42.65%1034190.63%
META220624C001350002022-06-23 10:11AM EDT135.0030.8534.9535.40+8.75+39.59%26165.63%
META220624C001400002022-06-24 2:13PM EDT140.0028.0029.9530.40+9.00+47.37%21278140.63%
META220624C001420002022-06-22 9:31AM EDT142.0016.6027.9528.400.00-109131.25%
META220624C001430002022-06-24 3:35PM EDT143.0024.8026.9527.40+4.27+20.80%44128.13%
META220624C001440002022-06-22 10:01AM EDT144.0015.0525.9526.400.00-107123.44%
META220624C001450002022-06-24 2:53PM EDT145.0023.5324.9525.40+11.26+91.77%767118.75%
META220624C001460002022-06-24 10:12AM EDT146.0022.4523.9524.40+12.95+136.32%26114.06%
META220624C001470002022-06-24 10:12AM EDT147.0021.4522.9523.40+9.34+77.13%4383109.38%
META220624C001480002022-06-24 9:31AM EDT148.0016.9021.9522.40+8.65+104.85%225104.69%
META220624C001490002022-06-24 1:28PM EDT149.0019.0020.9521.40+9.00+90.00%3162100.00%
META220624C001500002022-06-24 3:59PM EDT150.0020.0019.9520.30+11.00+122.22%815930130.86%
META220624C001525002022-06-24 3:33PM EDT152.5015.4517.4517.90+8.90+135.88%18247584.38%
META220624C001550002022-06-24 3:58PM EDT155.0014.9015.0015.40+10.40+231.11%7441,86382.81%
META220624C001575002022-06-24 3:54PM EDT157.5012.2512.5012.90+9.63+367.56%1,4323,06270.70%
META220624C001600002022-06-24 3:59PM EDT160.009.989.9510.40+8.63+639.26%8,1238,44550.78%
META220624C001625002022-06-24 3:59PM EDT162.507.447.457.90+6.84+1,140.00%12,3918,90765.72%
META220624C001650002022-06-24 3:59PM EDT165.005.404.955.35+5.15+2,060.00%30,81110,64745.90%
META220624C001675002022-06-24 3:59PM EDT167.502.872.522.83+2.76+2,509.09%48,1469,80727.54%
META220624C001700002022-06-24 3:59PM EDT170.000.180.180.21+0.13+260.00%101,81617,9603.17%
META220624C001725002022-06-24 3:58PM EDT172.500.010.000.01-0.02-66.67%21,6436,62412.89%
META220624C001750002022-06-24 3:59PM EDT175.000.010.000.01-0.02-66.67%10,0267,46024.22%
META220624C001775002022-06-24 3:41PM EDT177.500.010.000.01-0.01-50.00%1,7995,53634.38%
META220624C001800002022-06-24 3:59PM EDT180.000.010.000.01-0.01-50.00%3,3269,13743.75%
META220624C001825002022-06-24 3:57PM EDT182.500.010.000.010.00-9584,44550.00%
META220624C001850002022-06-24 3:54PM EDT185.000.010.000.010.00-2,7227,36457.81%
META220624C001875002022-06-24 3:30PM EDT187.500.010.000.010.00-535,99165.63%
META220624C001900002022-06-24 3:55PM EDT190.000.010.000.01-0.01-50.00%412,62475.00%
META220624C001925002022-06-24 3:29PM EDT192.500.010.000.010.00-61,07981.25%
META220624C001950002022-06-24 1:04PM EDT195.000.010.000.010.00-141,87690.63%
META220624C001975002022-06-23 2:18PM EDT197.500.010.000.010.00-51,30296.88%
META220624C002000002022-06-24 3:56PM EDT200.000.010.000.010.00-256,383106.25%
META220624C002025002022-06-23 3:03PM EDT202.500.010.000.010.00-2451,658112.50%
META220624C002050002022-06-24 3:16PM EDT205.000.010.000.010.00-21,667118.75%
META220624C002075002022-06-23 11:13AM EDT207.500.010.000.01-0.01-50.00%7307125.00%
META220624C002100002022-06-24 3:45PM EDT210.000.010.000.010.00-1572,641134.38%
META220624C002125002022-06-22 2:40PM EDT212.500.010.000.010.00-67232140.63%
META220624C002150002022-06-24 1:56PM EDT215.000.010.000.010.00-12926146.88%
META220624C002175002022-06-23 9:51AM EDT217.500.010.000.010.00-31693156.25%
META220624C002200002022-06-24 3:47PM EDT220.000.010.000.010.00-61,573162.50%
META220624C002250002022-06-24 3:10PM EDT225.000.010.000.010.00-921,372175.00%
META220624C002300002022-06-24 12:34PM EDT230.000.010.000.010.00-31,459187.50%
META220624C002350002022-06-24 3:59PM EDT235.000.010.000.010.00-22472196.88%
META220624C002400002022-06-22 9:53AM EDT240.000.020.000.010.00-50483206.25%
META220624C002450002022-06-24 3:46PM EDT245.000.010.000.01-0.01-50.00%2460218.75%
META220624C002500002022-06-23 11:05AM EDT250.000.010.000.010.00-5940231.25%
META220624C002550002022-06-17 2:29PM EDT255.000.010.000.010.00-10423243.75%
META220624C002600002022-06-15 12:30PM EDT260.000.010.000.010.00-1261250.00%
META220624C002650002022-06-16 1:24PM EDT265.000.010.000.010.00-7670262.50%
META220624C002700002022-06-16 10:52AM EDT270.000.010.000.020.00-1637287.50%
META220624C002750002022-06-16 1:02PM EDT275.000.010.000.010.00-88612281.25%
META220624C002800002022-06-21 2:10PM EDT280.000.010.000.020.00-140306.25%
META220624C002850002022-06-16 12:48PM EDT285.000.010.000.020.00-18179318.75%
META220624C002900002022-06-16 12:50PM EDT290.000.010.000.020.00-1839328.13%
META220624C002950002022-06-10 9:54AM EDT295.000.010.000.020.00-226337.50%
META220624C003000002022-05-25 10:15AM EDT300.000.010.000.010.00--10325.00%
META220624C003100002022-06-08 12:11PM EDT310.000.030.000.020.00--1362.50%
META220624C003800002022-06-10 11:02AM EDT380.000.010.000.010.00--1450.00%
META220624C003900002022-05-25 9:30AM EDT390.000.030.000.000.00--150.00%
Opções de vendapara24 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META220624P001000002022-06-22 3:48PM EDT100.000.010.000.010.00-1722325.00%
META220624P001100002022-06-22 12:29PM EDT110.000.010.000.010.00-1383268.75%
META220624P001200002022-06-21 3:58PM EDT120.000.020.000.010.00-68654218.75%
META220624P001240002022-06-21 3:28PM EDT124.000.010.000.020.00-186170212.50%
META220624P001250002022-06-23 3:44PM EDT125.000.010.000.010.00-19779193.75%
META220624P001260002022-06-22 11:58AM EDT126.000.010.000.020.00-5470200.00%
META220624P001270002022-06-22 3:51PM EDT127.000.020.000.020.00-475500196.88%
META220624P001280002022-06-22 3:41PM EDT128.000.010.000.010.00-10157181.25%
META220624P001290002022-06-23 9:38AM EDT129.000.010.000.010.00-1412175.00%
META220624P001300002022-06-23 1:01PM EDT130.000.010.000.010.00-152,651168.75%
META220624P001310002022-06-23 10:04AM EDT131.000.010.000.010.00-11232168.75%
META220624P001320002022-06-23 10:25AM EDT132.000.010.000.010.00-521,937162.50%
META220624P001330002022-06-23 10:53AM EDT133.000.010.000.020.00-206281168.75%
META220624P001340002022-06-24 10:29AM EDT134.000.010.000.010.00-2001,564153.13%
META220624P001350002022-06-24 1:25PM EDT135.000.010.000.010.00-271,327150.00%
META220624P001360002022-06-23 3:43PM EDT136.000.010.000.010.00-74290143.75%
META220624P001370002022-06-24 10:07AM EDT137.000.010.000.020.00-4526150.00%
META220624P001380002022-06-24 11:02AM EDT138.000.010.000.01-0.01-50.00%13392137.50%
META220624P001390002022-06-24 9:31AM EDT139.000.010.000.01-0.01-50.00%274684131.25%
META220624P001400002022-06-24 2:35PM EDT140.000.010.000.010.00-1262,566125.00%
META220624P001410002022-06-24 9:55AM EDT141.000.010.000.01-0.02-66.67%1686121.88%
META220624P001420002022-06-24 12:21PM EDT142.000.010.000.02-0.02-66.67%56513126.56%
META220624P001430002022-06-24 1:39PM EDT143.000.010.000.03-0.02-66.67%30433128.13%
META220624P001440002022-06-24 1:39PM EDT144.000.020.000.01-0.01-33.33%141791109.38%
META220624P001450002022-06-24 3:10PM EDT145.000.010.000.01-0.03-75.00%5883,291106.25%
META220624P001460002022-06-24 11:30AM EDT146.000.010.000.01-0.04-80.00%3381,211100.00%
META220624P001470002022-06-24 2:54PM EDT147.000.010.000.01-0.06-85.71%11077196.88%
META220624P001480002022-06-24 3:33PM EDT148.000.010.000.01-0.07-87.50%2401,56493.75%
META220624P001490002022-06-24 1:31PM EDT149.000.010.000.01-0.09-90.00%1912,57490.63%
META220624P001500002022-06-24 3:49PM EDT150.000.010.000.01-0.15-93.75%1,4107,47384.38%
META220624P001525002022-06-24 3:45PM EDT152.500.020.000.01-0.30-93.75%3,0952,20875.00%
META220624P001550002022-06-24 3:49PM EDT155.000.010.000.01-0.68-98.55%2,8086,71665.63%
META220624P001575002022-06-24 3:37PM EDT157.500.010.000.01-1.38-99.28%3,2373,26054.69%
META220624P001600002022-06-24 3:53PM EDT160.000.010.000.01-2.64-99.62%11,8772,84548.44%
META220624P001625002022-06-24 3:35PM EDT162.500.010.000.01-4.37-99.77%15,4681,54437.50%
META220624P001650002022-06-24 3:58PM EDT165.000.010.000.01-6.24-99.84%35,2453,60526.56%
META220624P001675002022-06-24 3:58PM EDT167.500.010.000.01-8.29-99.88%21,7121,20014.84%
META220624P001700002022-06-24 3:59PM EDT170.000.100.000.08-11.00-99.10%5,0841,8294.10%
META220624P001725002022-06-24 3:59PM EDT172.502.052.142.59-11.41-84.77%14088928.52%
META220624P001750002022-06-24 3:50PM EDT175.006.204.655.10-10.18-62.15%21349546.48%
META220624P001775002022-06-24 3:44PM EDT177.509.507.157.55-10.35-52.14%4713658.89%
META220624P001800002022-06-24 3:35PM EDT180.0012.359.6510.10-8.24-40.02%6417352.34%
META220624P001825002022-06-24 3:44PM EDT182.5014.4112.1512.55-9.17-38.89%337653.13%
META220624P001850002022-06-24 12:54PM EDT185.0016.5514.6515.10-8.90-34.97%74073.44%
META220624P001875002022-06-23 9:53AM EDT187.5033.0217.1517.600.00-3283.20%
META220624P001900002022-06-24 3:29PM EDT190.0021.6519.6520.10-9.65-30.83%82892.97%
META220624P001925002022-06-23 3:49PM EDT192.5033.2522.1522.600.00-21102.34%
META220624P001950002022-06-24 11:05AM EDT195.0027.3524.6525.10-10.41-27.57%425111.72%
META220624P001975002022-06-21 2:30PM EDT197.5039.9027.1527.600.00-11120.31%
META220624P002000002022-06-24 9:40AM EDT200.0035.3829.6530.10-7.77-18.01%19128.91%
META220624P002025002022-06-24 9:40AM EDT202.5037.8932.1532.60-7.56-16.63%15137.50%
META220624P002050002022-06-22 3:54PM EDT205.0048.6534.6535.100.00-243146.09%
META220624P002075002022-06-22 2:37PM EDT207.5048.2937.1537.600.00-10154.69%
META220624P002100002022-06-24 3:31PM EDT210.0041.8439.6540.10-11.05-20.89%26162.50%
META220624P002125002022-06-21 3:57PM EDT212.5055.4942.1542.600.00-30170.31%
META220624P002150002022-06-15 9:58AM EDT215.0049.5044.6545.100.00-20178.13%
META220624P002175002022-06-17 11:01AM EDT217.5056.4547.1547.600.00-10185.94%
META220624P002200002022-06-22 11:33AM EDT220.0060.3049.6550.100.00-10193.75%
META220624P002250002022-06-21 10:33AM EDT225.0059.0054.6555.100.00-10207.81%
META220624P002300002022-06-15 2:38PM EDT230.0062.1559.6560.100.00-100221.88%
META220624P002350002022-06-13 1:38PM EDT235.0066.8464.6565.100.00-21235.94%
META220624P002400002022-06-02 12:45PM EDT240.0043.1269.6570.100.00--0250.00%
META220624P002450002022-06-07 10:13AM EDT245.0052.5374.6575.100.00--0262.50%
META220624P002500002022-06-16 9:33AM EDT250.0085.8579.6080.100.00-10243.75%
META220624P002550002022-05-24 2:58PM EDT255.0076.0896.0596.450.00--0932.52%
META220624P002600002022-06-23 12:04PM EDT260.00102.9089.6590.100.00-11300.00%
META220624P002650002022-05-31 12:23PM EDT265.0068.9394.6595.100.00--0312.50%
META220624P002700002022-06-23 9:40AM EDT270.00114.7599.65100.100.00-20323.44%
META220624P002800002022-06-22 3:10PM EDT280.00122.27109.65110.100.00---345.31%
META220624P003100002022-06-01 3:36PM EDT310.00123.80139.65140.100.00--0406.25%
META220624P003200002022-05-20 10:20AM EDT320.00123.80155.95156.550.00---991.36%
META220624P003700002022-06-16 9:43AM EDT370.00207.00199.65200.100.00-10509.38%