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
170,45 +0,29 (+0,17%)
Pós-fechamento: 07:59PM 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
META220701C000500002022-06-22 10:07AM EDT50.00108.95119.95120.45+108.95--1384.38%
META220701C000600002022-06-22 10:07AM EDT60.0098.95109.90110.45+98.95--1300.00%
META220701C001000002022-06-24 11:08AM EDT100.0067.7069.9570.40+10.40+18.15%116159.38%
META220701C001100002022-06-22 11:49AM EDT110.0048.4059.9560.50+48.40--2154.69%
META220701C001190002022-06-24 9:46AM EDT119.0047.5550.9551.45+47.55-80121.88%
META220701C001200002022-06-24 10:06AM EDT120.0048.0749.9550.50+11.94+33.05%17126.56%
META220701C001250002022-06-22 10:17AM EDT125.0034.5044.9545.500.00-16113.28%
META220701C001300002022-06-24 10:05AM EDT130.0038.0039.9540.50+9.80+34.75%20103100.39%
META220701C001310002022-06-24 3:03PM EDT131.0037.2538.9539.50+37.25-1497.66%
META220701C001320002022-06-23 3:33PM EDT132.0027.2037.9538.55+27.20--199.61%
META220701C001330002022-06-24 9:51AM EDT133.0034.5036.9537.55+34.50-3596.88%
META220701C001350002022-06-24 9:38AM EDT135.0028.6535.0035.55+28.65-5021494.92%
META220701C001370002022-06-23 3:44PM EDT137.0022.5033.0033.55+22.50--189.84%
META220701C001380002022-06-22 11:19AM EDT138.0021.1532.0032.55+21.15--987.11%
META220701C001390002022-06-23 10:31AM EDT139.0018.9031.0031.60+18.90--887.11%
META220701C001400002022-06-24 3:50PM EDT140.0029.8030.0030.60+11.60+63.74%1606884.57%
META220701C001410002022-06-23 2:39PM EDT141.0016.9529.0529.60+16.95--2684.18%
META220701C001420002022-06-23 3:41PM EDT142.0018.3028.0528.60+18.30--1181.45%
META220701C001430002022-06-24 3:35PM EDT143.0024.9827.0527.65+24.98-4180.66%
META220701C001440002022-06-24 11:12AM EDT144.0023.1526.1026.65+23.15-21979.79%
META220701C001450002022-06-24 11:26AM EDT145.0022.5025.1025.65+7.31+48.12%3001876.95%
META220701C001460002022-06-24 10:10AM EDT146.0023.1024.1524.70+23.10-22677.25%
META220701C001470002022-06-24 9:34AM EDT147.0016.4523.1523.70+16.45-25674.41%
META220701C001480002022-06-24 3:50PM EDT148.0020.8522.2022.75+20.85-1016874.22%
META220701C001490002022-06-24 1:29PM EDT149.0019.4021.2521.80+19.40-3417473.58%
META220701C001500002022-06-24 3:58PM EDT150.0020.1920.2520.85+9.54+89.58%66429471.68%
META220701C001525002022-06-24 3:53PM EDT152.5017.0017.9018.45+7.85+85.79%12040868.70%
META220701C001550002022-06-24 3:55PM EDT155.0015.0015.6016.15+7.90+111.27%7431,03866.60%
META220701C001575002022-06-24 3:58PM EDT157.5013.2013.4013.90+7.55+133.63%50077564.65%
META220701C001600002022-06-24 3:59PM EDT160.0011.4011.4011.75+7.02+160.27%3,0373,39963.75%
META220701C001625002022-06-24 3:59PM EDT162.509.559.359.80+6.30+193.85%3,2141,89661.89%
META220701C001650002022-06-24 3:59PM EDT165.007.737.607.85+5.34+223.43%6,9455,90860.11%
META220701C001675002022-06-24 3:59PM EDT167.506.055.956.20+4.34+253.80%5,9471,97858.67%
META220701C001700002022-06-24 3:59PM EDT170.004.664.554.75+3.45+285.12%19,9275,34057.54%
META220701C001725002022-06-24 3:59PM EDT172.503.503.403.50+2.64+306.98%9,2401,95056.57%
META220701C001750002022-06-24 3:59PM EDT175.002.552.472.55+1.96+332.20%13,9416,03756.15%
META220701C001775002022-06-24 3:59PM EDT177.501.781.711.80+1.39+356.41%5,7162,30255.52%
META220701C001800002022-06-24 3:59PM EDT180.001.211.171.24+0.94+348.15%17,2784,68855.32%
META220701C001825002022-06-24 3:59PM EDT182.500.820.770.82+0.63+331.58%5,1012,27354.93%
META220701C001850002022-06-24 3:59PM EDT185.000.540.500.55+0.41+315.38%5,1782,77855.13%
META220701C001875002022-06-24 3:59PM EDT187.500.360.310.38+0.26+260.00%1,36492855.52%
META220701C001900002022-06-24 3:59PM EDT190.000.210.190.25+0.15+250.00%9,8061,72655.76%
META220701C001925002022-06-24 3:59PM EDT192.500.160.160.18+0.11+220.00%27334558.11%
META220701C001950002022-06-24 3:58PM EDT195.000.120.070.14+0.07+140.00%54486358.20%
META220701C001975002022-06-24 3:59PM EDT197.500.100.030.10+0.06+150.00%9510258.40%
META220701C002000002022-06-24 3:59PM EDT200.000.070.050.08+0.03+75.00%1,3133,19962.50%
META220701C002050002022-06-24 3:53PM EDT205.000.050.010.05+0.02+66.67%18772264.06%
META220701C002100002022-06-24 3:52PM EDT210.000.030.020.040.00-2691,70571.48%
META220701C002150002022-06-24 3:59PM EDT215.000.030.020.030.00-27693576.56%
META220701C002200002022-06-24 3:50PM EDT220.000.020.000.030.00-19667679.69%
META220701C002250002022-06-24 2:53PM EDT225.000.020.010.030.00-972587.50%
META220701C002300002022-06-24 11:22AM EDT230.000.010.000.02-0.01-50.00%251,21687.50%
META220701C002350002022-06-24 2:13PM EDT235.000.010.000.02-0.01-50.00%2751693.75%
META220701C002400002022-06-24 3:59PM EDT240.000.010.000.010.00-1351,23193.75%
META220701C002450002022-06-24 11:29AM EDT245.000.010.000.02-0.01-50.00%33517104.69%
META220701C002500002022-06-24 11:28AM EDT250.000.010.000.020.00-241,726109.38%
META220701C002550002022-06-24 11:28AM EDT255.000.010.000.02-0.02-66.67%4136114.06%
META220701C002600002022-06-24 10:12AM EDT260.000.010.000.02-0.01-50.00%321,150118.75%
META220701C002650002022-06-24 10:32AM EDT265.000.010.000.01-0.01-50.00%31225118.75%
META220701C002700002022-06-24 10:31AM EDT270.000.010.000.03-0.01-50.00%19314132.81%
META220701C002750002022-06-23 9:59AM EDT275.000.020.000.030.00-226226137.50%
META220701C002800002022-06-24 3:51PM EDT280.000.010.000.03-0.01-50.00%1217142.19%
META220701C002850002022-06-23 9:59AM EDT285.000.020.000.020.00-231466142.19%
META220701C002900002022-06-23 9:59AM EDT290.000.020.000.020.00-2262,102146.88%
META220701C002950002022-06-24 9:58AM EDT295.000.010.000.03-0.01-50.00%20350156.25%
META220701C003000002022-06-23 9:59AM EDT300.000.020.000.020.00-16816156.25%
META220701C003100002022-06-24 9:58AM EDT310.000.010.000.02-0.01-50.00%20372162.50%
META220701C003900002022-06-22 9:31AM EDT390.000.010.000.03+0.01--10225.00%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META220701P001000002022-06-23 9:30AM EDT100.000.010.000.010.00-2842143.75%
META220701P001100002022-06-24 11:45AM EDT110.000.010.000.01-0.01-50.00%3103,803118.75%
META220701P001150002022-06-24 11:45AM EDT115.000.010.000.01-0.02-66.67%1381,613109.38%
META220701P001180002022-06-24 9:42AM EDT118.000.010.000.04+0.01-1913115.63%
META220701P001190002022-06-24 9:48AM EDT119.000.010.000.04+0.01-38200113.28%
META220701P001200002022-06-24 3:57PM EDT120.000.010.010.03-0.03-75.00%82973110.94%
META220701P001220002022-06-23 3:29PM EDT122.000.050.000.04+0.05--5106.25%
META220701P001230002022-06-23 11:58AM EDT123.000.060.000.05+0.06--12106.25%
META220701P001240002022-06-24 3:33PM EDT124.000.010.010.04+0.01-20103.91%
META220701P001250002022-06-24 2:34PM EDT125.000.020.010.05-0.08-80.00%674,641103.13%
META220701P001260002022-06-24 9:32AM EDT126.000.040.000.06+0.04-11100.78%
META220701P001270002022-06-24 9:36AM EDT127.000.040.000.06+0.04-9198.44%
META220701P001280002022-06-24 3:06PM EDT128.000.020.000.02+0.02-236485.94%
META220701P001290002022-06-24 11:56AM EDT129.000.030.000.05+0.03-1624592.19%
META220701P001300002022-06-24 3:02PM EDT130.000.020.020.06-0.12-85.71%4501,68494.53%
META220701P001310002022-06-24 3:33PM EDT131.000.030.000.08+0.03-312492.19%
META220701P001320002022-06-24 3:13PM EDT132.000.030.000.08+0.03-263589.84%
META220701P001330002022-06-24 1:01PM EDT133.000.040.000.09+0.04-153288.28%
META220701P001340002022-06-24 2:46PM EDT134.000.040.000.10+0.04-183987.11%
META220701P001350002022-06-24 3:57PM EDT135.000.040.020.04-0.22-84.62%52193979.69%
META220701P001360002022-06-24 3:57PM EDT136.000.050.020.06+0.05-1911780.08%
META220701P001370002022-06-24 3:28PM EDT137.000.050.050.09+0.05-5224483.59%
META220701P001380002022-06-24 3:58PM EDT138.000.070.010.07+0.07-48212375.39%
META220701P001390002022-06-24 3:40PM EDT139.000.070.040.08+0.07-1111,17476.95%
META220701P001400002022-06-24 3:59PM EDT140.000.080.080.09-0.46-85.19%3,7034,42678.52%
META220701P001410002022-06-24 3:57PM EDT141.000.090.070.10+0.09-14949475.78%
META220701P001420002022-06-24 3:59PM EDT142.000.100.060.11+0.10-48314973.44%
META220701P001430002022-06-24 3:26PM EDT143.000.150.070.13+0.15-678872.66%
META220701P001440002022-06-24 3:41PM EDT144.000.160.100.21+0.16-1629275.39%
META220701P001450002022-06-24 3:59PM EDT145.000.160.150.20-0.82-83.67%1,1741,61074.22%
META220701P001460002022-06-24 3:52PM EDT146.000.210.140.19+0.21-29934870.80%
META220701P001470002022-06-24 3:59PM EDT147.000.210.180.25+0.21-1,18162171.48%
META220701P001480002022-06-24 3:59PM EDT148.000.250.210.28+0.25-50640670.51%
META220701P001490002022-06-24 3:59PM EDT149.000.280.250.28+0.28-47645368.75%
META220701P001500002022-06-24 3:59PM EDT150.000.320.300.32-1.56-82.98%2,1843,24368.16%
META220701P001525002022-06-24 3:59PM EDT152.500.470.430.50-2.07-81.50%1,5611,61866.99%
META220701P001550002022-06-24 3:59PM EDT155.000.660.620.68-2.70-80.36%2,6262,11064.84%
META220701P001575002022-06-24 3:59PM EDT157.500.900.900.95-3.45-79.31%2,6901,11763.21%
META220701P001600002022-06-24 3:59PM EDT160.001.301.261.34-4.30-76.79%7,6611,77661.62%
META220701P001625002022-06-24 3:59PM EDT162.501.831.751.85-5.11-73.63%3,61544060.06%
META220701P001650002022-06-24 3:59PM EDT165.002.472.452.54-6.08-71.11%6,7931,78359.11%
META220701P001675002022-06-24 3:59PM EDT167.503.403.303.40-6.40-65.31%4,43024157.81%
META220701P001700002022-06-24 3:59PM EDT170.004.554.354.50-7.45-62.08%1,9871,11956.74%
META220701P001725002022-06-24 3:59PM EDT172.505.925.755.90-8.29-58.34%1546757.01%
META220701P001750002022-06-24 3:59PM EDT175.007.467.057.50-8.74-53.95%4791,21455.13%
META220701P001775002022-06-24 3:59PM EDT177.509.258.759.25-12.80-58.05%495654.08%
META220701P001800002022-06-24 3:54PM EDT180.0011.8010.6511.20-9.10-43.54%24853053.13%
META220701P001825002022-06-24 3:44PM EDT182.5014.9512.8013.30-8.95-37.45%296853.03%
META220701P001850002022-06-24 3:32PM EDT185.0017.2515.0515.55-8.17-32.14%7951453.22%
META220701P001875002022-06-24 2:47PM EDT187.5019.3617.4017.90-11.14-36.52%12554.20%
META220701P001900002022-06-24 3:54PM EDT190.0020.8019.7020.25-10.68-33.93%40456150.98%
META220701P001925002022-06-24 3:50PM EDT192.5024.0122.2022.70-10.98-31.38%522054.00%
META220701P001950002022-06-24 3:50PM EDT195.0026.5524.6525.15-11.07-29.43%5031353.52%
META220701P001975002022-06-17 12:36PM EDT197.5033.9227.0527.650.00-1275.68%
META220701P002000002022-06-24 3:49PM EDT200.0031.9929.6530.10-10.64-24.96%8415957.81%
META220701P002050002022-06-24 3:42PM EDT205.0037.1334.5535.10-11.37-23.44%121187.50%
META220701P002100002022-06-22 2:21PM EDT210.0050.3639.6540.050.00-4064.06%
META220701P002150002022-06-21 3:08PM EDT215.0058.0144.6045.050.00-340101.56%
META220701P002200002022-06-17 10:56AM EDT220.0058.7249.6050.050.00-10109.77%
META220701P002250002022-06-15 12:22PM EDT225.0058.0054.6055.050.00-750117.58%
META220701P002300002022-06-16 2:34PM EDT230.0069.7559.6060.050.00-50125.20%
META220701P002350002022-06-16 3:14PM EDT235.0074.1064.6065.050.00-10132.42%
META220701P002400002022-06-22 2:06PM EDT240.0080.6069.6070.050.00-10139.65%
META220701P002450002022-06-03 9:30AM EDT245.0050.0074.6075.050.00--0146.48%
META220701P002500002022-06-03 9:34AM EDT250.0054.2079.6080.100.00--0109.38%
META220701P002600002022-06-08 3:59PM EDT260.0063.5089.6090.050.00--0166.02%
META220701P002650002022-06-07 10:42AM EDT265.0069.1494.6095.100.00--0125.00%
META220701P002700002022-06-08 12:21PM EDT270.0070.1899.60100.050.00--0178.32%
META220701P002750002022-06-15 11:43AM EDT275.00109.17104.65105.050.00--0134.38%
META220701P002850002022-06-14 2:39PM EDT285.00121.12114.65115.050.00--0143.75%
META220701P002900002022-05-26 1:57PM EDT290.0098.60119.60120.050.00--0201.17%
META220701P003000002022-06-23 10:06AM EDT300.00142.75129.60130.100.00-10156.25%
META220701P003600002022-06-22 10:00AM EDT360.00201.40189.60190.10+201.40--0198.44%
META220701P003900002022-06-23 1:19PM EDT390.00234.00219.55220.10+234.00--1298.44%