Mercado fechará em 1 h 6 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
161,82-2,12 (-1,29%)
A partir de 02:54PM EDT. Mercado aberto.
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
META220701C000500002022-06-29 10:47AM EDT50.00114.65112.55112.750.00-13886.72%
META220701C000600002022-06-30 1:42PM EDT60.00104.95102.55102.80+6.00+6.06%11762.50%
META220701C001000002022-06-30 12:58PM EDT100.0064.4562.6062.75+1.45+2.30%2229403.91%
META220701C001100002022-06-30 11:11AM EDT110.0053.7552.6552.90+5.35+11.05%22344.14%
META220701C001190002022-06-24 9:46AM EDT119.0047.5543.6543.850.00-88284.28%
META220701C001200002022-06-30 1:57PM EDT120.0044.6442.6542.90+1.69+3.93%16279.79%
META220701C001250002022-06-22 10:17AM EDT125.0034.5037.6037.850.00-16245.70%
META220701C001290002022-06-28 1:05PM EDT129.0034.7533.6533.900.00-11224.90%
META220701C001300002022-06-30 9:42AM EDT130.0032.0032.6532.85-0.85-2.59%30215217.48%
META220701C001310002022-06-29 9:48AM EDT131.0030.7031.5031.750.00-14204.10%
META220701C001320002022-06-23 3:33PM EDT132.0027.2030.5030.800.00--1199.80%
META220701C001330002022-06-27 10:54AM EDT133.0036.9029.5529.800.00-16195.51%
META220701C001350002022-06-24 9:38AM EDT135.0028.6527.6027.900.00-50209188.09%
META220701C001370002022-06-23 3:44PM EDT137.0022.5025.6025.900.00--1176.37%
META220701C001380002022-06-22 11:19AM EDT138.0021.1524.6024.900.00--9170.61%
META220701C001390002022-06-23 10:31AM EDT139.0018.9023.6523.800.00--8163.57%
META220701C001400002022-06-30 11:01AM EDT140.0022.7022.5022.80-2.05-8.28%6417154.10%
META220701C001410002022-06-30 2:07PM EDT141.0023.1521.6021.85+1.15+5.23%228152.05%
META220701C001420002022-06-23 3:41PM EDT142.0018.3020.6020.850.00--11146.29%
META220701C001430002022-06-24 3:35PM EDT143.0024.9819.5519.800.00-45138.18%
META220701C001440002022-06-30 10:36AM EDT144.0016.9018.6018.85-6.25-27.00%418134.67%
META220701C001450002022-06-30 12:24PM EDT145.0018.6517.6017.80+0.85+4.78%8137127.83%
META220701C001460002022-06-30 1:13PM EDT146.0017.6016.6016.80+0.33+1.91%228122.07%
META220701C001470002022-06-30 10:45AM EDT147.0014.2015.6015.90-2.10-12.88%461118.26%
META220701C001480002022-06-30 10:16AM EDT148.0012.0014.6014.90-7.65-38.93%2177112.40%
META220701C001490002022-06-30 11:59AM EDT149.0014.9013.7514.00-0.60-3.87%67189111.13%
META220701C001500002022-06-30 2:36PM EDT150.0012.8212.6512.90-1.77-12.13%109689101.47%
META220701C001525002022-06-30 2:33PM EDT152.5010.6010.2510.50-0.52-4.68%22940689.60%
META220701C001550002022-06-30 2:07PM EDT155.009.407.908.15-0.10-1.05%55798577.98%
META220701C001575002022-06-30 2:25PM EDT157.506.105.755.90-1.40-18.67%53071268.21%
META220701C001600002022-06-30 2:36PM EDT160.003.903.854.00-1.50-27.78%6,0593,43461.57%
META220701C001625002022-06-30 2:37PM EDT162.502.372.402.43-1.33-35.95%8,1531,98557.28%
META220701C001650002022-06-30 2:39PM EDT165.001.351.341.37-1.12-45.34%28,3577,13754.88%
META220701C001675002022-06-30 2:37PM EDT167.500.660.670.68-0.89-57.42%9,7574,21853.03%
META220701C001700002022-06-30 2:38PM EDT170.000.340.320.33-0.54-61.36%32,0819,59453.03%
META220701C001725002022-06-30 2:37PM EDT172.500.150.140.15-0.36-70.59%6,0044,33453.22%
META220701C001750002022-06-30 2:36PM EDT175.000.080.070.08-0.19-70.37%9,1808,75055.47%
META220701C001775002022-06-30 2:37PM EDT177.500.030.030.04-0.12-80.00%7,9506,47657.03%
META220701C001800002022-06-30 2:32PM EDT180.000.020.020.03-0.05-71.43%4,53819,49661.33%
META220701C001825002022-06-30 2:31PM EDT182.500.030.020.03-0.02-40.00%4,6558,74367.97%
META220701C001850002022-06-30 2:34PM EDT185.000.010.010.02-0.03-75.00%4894,03070.31%
META220701C001875002022-06-30 2:30PM EDT187.500.010.010.02-0.01-50.00%4,3135,78976.56%
META220701C001900002022-06-30 1:38PM EDT190.000.010.010.020.00-26711,22782.81%
META220701C001925002022-06-30 1:57PM EDT192.500.010.000.02-0.02-66.67%10996485.94%
META220701C001950002022-06-30 12:58PM EDT195.000.020.000.01+0.01+100.00%641,95784.38%
META220701C001975002022-06-29 3:20PM EDT197.500.010.000.010.00-65077190.63%
META220701C002000002022-06-30 10:51AM EDT200.000.010.000.010.00-734,94496.88%
META220701C002050002022-06-30 1:24PM EDT205.000.010.000.010.00-5892106.25%
META220701C002100002022-06-30 11:28AM EDT210.000.010.000.010.00-151,827115.63%
META220701C002150002022-06-29 11:45AM EDT215.000.010.000.010.00-621,098125.00%
META220701C002200002022-06-30 12:46PM EDT220.000.010.000.010.00-3777134.38%
META220701C002250002022-06-28 1:40PM EDT225.000.010.000.010.00-3848143.75%
META220701C002300002022-06-28 10:43AM EDT230.000.010.000.010.00-51,234150.00%
META220701C002350002022-06-29 11:27AM EDT235.000.010.000.010.00-5467159.38%
META220701C002400002022-06-27 10:06AM EDT240.000.010.000.010.00-1081,157168.75%
META220701C002450002022-06-24 11:29AM EDT245.000.010.000.010.00-33516175.00%
META220701C002500002022-06-27 10:09AM EDT250.000.010.000.010.00-51,741181.25%
META220701C002550002022-06-24 11:28AM EDT255.000.010.000.010.00-4137193.75%
META220701C002600002022-06-24 10:12AM EDT260.000.010.000.010.00-321,182196.88%
META220701C002650002022-06-24 10:32AM EDT265.000.010.000.010.00-31256206.25%
META220701C002700002022-06-28 11:57AM EDT270.000.010.000.010.00-1329212.50%
META220701C002750002022-06-23 9:59AM EDT275.000.020.000.010.00-226226218.75%
META220701C002800002022-06-24 3:51PM EDT280.000.010.000.010.00-1217225.00%
META220701C002850002022-06-23 9:59AM EDT285.000.020.000.010.00-231466231.25%
META220701C002900002022-06-23 9:59AM EDT290.000.020.000.010.00-2262,102237.50%
META220701C002950002022-06-24 9:58AM EDT295.000.010.000.010.00-20330243.75%
META220701C003000002022-06-23 9:59AM EDT300.000.020.000.010.00-16816250.00%
META220701C003100002022-06-24 9:58AM EDT310.000.010.000.010.00-20361262.50%
META220701C003900002022-06-22 9:31AM EDT390.000.010.000.010.00--10350.00%
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 EDT50.000.010.000.010.00-10487.50%
META220701P001000002022-06-23 9:30AM EDT100.000.010.000.010.00-2842206.25%
META220701P001100002022-06-24 11:45AM EDT110.000.010.000.010.00-3104,041168.75%
META220701P001150002022-06-28 3:11PM EDT115.000.010.000.010.00-101,601150.00%
META220701P001180002022-06-24 9:42AM EDT118.000.010.000.010.00-1924140.63%
META220701P001190002022-06-24 9:48AM EDT119.000.010.000.010.00-38216137.50%
META220701P001200002022-06-29 1:10PM EDT120.000.010.000.010.00-6964134.38%
META220701P001220002022-06-23 3:29PM EDT122.000.050.000.010.00--5125.00%
META220701P001230002022-06-23 11:58AM EDT123.000.060.000.010.00--12125.00%
META220701P001240002022-06-24 3:33PM EDT124.000.010.000.010.00-21118.75%
META220701P001250002022-06-30 9:52AM EDT125.000.010.000.010.00-124,577118.75%
META220701P001260002022-06-24 9:32AM EDT126.000.040.000.010.00-12112.50%
META220701P001270002022-06-24 9:36AM EDT127.000.040.000.010.00-90109.38%
META220701P001280002022-06-30 10:54AM EDT128.000.010.000.010.00-170106.25%
META220701P001290002022-06-29 11:50AM EDT129.000.010.000.010.00-57186103.13%
META220701P001300002022-06-30 12:39PM EDT130.000.010.000.010.00-11,969100.00%
META220701P001310002022-06-29 1:13PM EDT131.000.010.000.010.00-12715396.88%
META220701P001320002022-06-29 3:04PM EDT132.000.010.000.010.00-19933793.75%
META220701P001330002022-06-30 10:10AM EDT133.000.010.000.010.00-16390.63%
META220701P001340002022-06-30 9:37AM EDT134.000.010.000.010.00-15887.50%
META220701P001350002022-06-30 2:23PM EDT135.000.010.000.01-0.01-50.00%831,12284.38%
META220701P001360002022-06-29 1:49PM EDT136.000.020.000.010.00-38044981.25%
META220701P001370002022-06-30 10:29AM EDT137.000.020.010.020.00-141,06887.50%
META220701P001380002022-06-30 1:08PM EDT138.000.010.000.01-0.01-50.00%9075.00%
META220701P001390002022-06-30 1:36PM EDT139.000.010.010.02-0.02-66.67%11799480.47%
META220701P001400002022-06-30 1:56PM EDT140.000.010.010.02-0.02-66.67%5572,92276.56%
META220701P001410002022-06-30 12:30PM EDT141.000.010.020.03-0.02-66.67%1,20861778.13%
META220701P001420002022-06-30 1:59PM EDT142.000.020.020.03-0.02-50.00%11551874.22%
META220701P001430002022-06-30 12:21PM EDT143.000.010.020.03-0.03-75.00%5828071.09%
META220701P001440002022-06-30 12:21PM EDT144.000.020.030.04-0.04-66.67%4030270.31%
META220701P001450002022-06-30 2:36PM EDT145.000.040.040.05-0.02-33.33%4,2365,49169.14%
META220701P001460002022-06-30 2:11PM EDT146.000.030.040.05-0.04-57.14%18543965.63%
META220701P001470002022-06-30 2:33PM EDT147.000.050.050.06-0.03-37.50%16280363.67%
META220701P001480002022-06-30 2:38PM EDT148.000.060.060.07-0.06-50.00%54852561.33%
META220701P001490002022-06-30 2:26PM EDT149.000.070.080.09-0.05-41.67%573059.96%
META220701P001500002022-06-30 2:37PM EDT150.000.100.100.11-0.05-33.33%6,4594,26458.20%
META220701P001525002022-06-30 2:37PM EDT152.500.180.170.18-0.07-28.00%5,4522,15552.93%
META220701P001550002022-06-30 2:37PM EDT155.000.340.320.33-0.12-26.09%13,6524,44948.93%
META220701P001575002022-06-30 2:38PM EDT157.500.670.630.65-0.15-18.29%17,6542,18045.70%
META220701P001600002022-06-30 2:39PM EDT160.001.251.251.28-0.15-10.71%21,4178,72443.41%
META220701P001625002022-06-30 2:38PM EDT162.502.232.162.20-0.03-1.33%11,1663,40238.40%
META220701P001650002022-06-30 2:38PM EDT165.003.573.503.60+0.12+3.48%3,442031.15%
META220701P001675002022-06-30 2:31PM EDT167.505.075.355.45+0.07+1.40%2,0491,8320.00%
META220701P001700002022-06-30 2:36PM EDT170.007.557.457.60+0.70+10.22%2442,3590.00%
META220701P001725002022-06-30 2:38PM EDT172.509.859.9010.05+0.35+3.68%202720.00%
META220701P001750002022-06-30 2:14PM EDT175.0012.1012.3012.50+0.20+1.68%721,0610.00%
META220701P001775002022-06-30 1:42PM EDT177.5012.5014.6514.95-2.65-17.49%51460.00%
META220701P001800002022-06-30 1:55PM EDT180.0015.3017.1517.50-1.40-8.38%525250.00%
META220701P001825002022-06-29 10:01AM EDT182.5017.8019.6019.850.00-10340.00%
META220701P001850002022-06-30 1:53PM EDT185.0020.1022.2022.35-1.99-9.01%264100.00%
META220701P001875002022-06-30 1:42PM EDT187.5022.5024.7524.90+4.80+27.12%300.00%
META220701P001900002022-06-30 12:21PM EDT190.0026.4427.2027.35-0.27-1.01%31290.00%
META220701P001925002022-06-29 12:21PM EDT192.5028.8029.7529.95-0.12-0.41%1000.00%
META220701P001950002022-06-29 12:21PM EDT195.0031.4332.1032.350.00-380.00%
META220701P001975002022-06-29 9:54AM EDT197.5033.7534.8034.950.00-100.00%
META220701P002000002022-06-30 2:35PM EDT200.0036.9837.1537.30-1.70-4.40%2900.00%
META220701P002050002022-06-28 10:30AM EDT205.0036.3042.1542.450.00-1100.00%
META220701P002100002022-06-22 2:21PM EDT210.0050.3647.2047.400.00-400.00%
META220701P002150002022-06-21 3:08PM EDT215.0058.0152.2552.450.00-3400.00%
META220701P002200002022-06-28 12:10PM EDT220.0055.4057.3057.300.00-200.00%
META220701P002250002022-06-15 12:22PM EDT225.0058.0062.2562.450.00-7500.00%
META220701P002300002022-06-16 2:34PM EDT230.0069.7567.1567.350.00-500.00%
META220701P002350002022-06-29 9:36AM EDT235.0072.4572.2572.550.00-220.00%
META220701P002400002022-06-29 10:31AM EDT240.0075.2077.1577.450.00-100.00%
META220701P002450002022-06-29 10:31AM EDT245.0080.2082.2082.500.00-100.00%
META220701P002500002022-06-03 9:34AM EDT250.0054.2087.1087.300.00--00.00%
META220701P002600002022-06-29 3:24PM EDT260.0096.5597.1097.450.00-100.00%
META220701P002650002022-06-07 10:42AM EDT265.0069.14102.25102.450.00--00.00%
META220701P002700002022-06-08 12:21PM EDT270.0070.18107.20107.400.00--00.00%
META220701P002750002022-06-15 11:43AM EDT275.00109.17112.20112.450.00--00.00%
META220701P002850002022-06-14 2:39PM EDT285.00121.12122.30122.500.00--00.00%
META220701P002900002022-05-26 1:57PM EDT290.0098.60119.60120.050.00--00.00%
META220701P002950002022-06-28 9:39AM EDT295.00124.47132.10132.300.00-100.00%
META220701P003000002022-06-23 10:06AM EDT300.00142.75137.25137.450.00-100.00%
META220701P003600002022-06-22 10:00AM EDT360.00201.40197.10197.450.00--00.00%
META220701P003900002022-06-30 2:17PM EDT390.00226.00227.20227.40-8.00-3.42%1610.00%