Mercado abrirá em 9 h 30 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
163,94+3,26 (+2,03%)
No fechamento: 04:00PM EDT
163,51 -0,43 (-0,26%)
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
META220701C000500002022-06-28 2:03PM EDT50.00114.65113.85114.05+1.63+1.44%13525.00%
META220701C000600002022-06-22 10:07AM EDT60.0098.95103.80104.100.00--1443.75%
META220701C001000002022-06-29 3:18PM EDT100.0063.0063.8564.05-6.60-9.48%1318225.00%
META220701C001100002022-06-22 11:49AM EDT110.0048.4053.8554.100.00--2210.94%
META220701C001190002022-06-24 9:46AM EDT119.0047.5544.8545.100.00-88172.66%
META220701C001200002022-06-28 2:29PM EDT120.0042.9543.8544.100.00-16168.75%
META220701C001250002022-06-22 10:17AM EDT125.0034.5038.8539.100.00-16148.44%
META220701C001290002022-06-28 1:05PM EDT129.0034.7534.8535.100.00-11132.81%
META220701C001300002022-06-29 1:54PM EDT130.0032.8533.9034.20+1.95+6.31%180221150.39%
META220701C001310002022-06-29 9:48AM EDT131.0030.7032.9033.20+0.80+2.68%14146.09%
META220701C001320002022-06-23 3:33PM EDT132.0027.2031.9032.200.00--1141.80%
META220701C001330002022-06-27 10:54AM EDT133.0036.9030.9031.200.00-16137.50%
META220701C001350002022-06-24 9:38AM EDT135.0028.6528.9029.200.00-50209128.91%
META220701C001370002022-06-23 3:44PM EDT137.0022.5026.8527.150.00--1110.16%
META220701C001380002022-06-22 11:19AM EDT138.0021.1525.8526.150.00--9106.25%
META220701C001390002022-06-23 10:31AM EDT139.0018.9024.8525.150.00--8102.34%
META220701C001400002022-06-29 9:58AM EDT140.0024.7523.8524.15+3.40+15.93%1542298.44%
META220701C001410002022-06-29 1:09PM EDT141.0022.0022.8523.15-5.94-21.26%22894.53%
META220701C001420002022-06-23 3:41PM EDT142.0018.3021.8522.150.00--1190.63%
META220701C001430002022-06-24 3:35PM EDT143.0024.9820.9021.150.00-4591.80%
META220701C001440002022-06-24 11:12AM EDT144.0023.1519.9020.150.00-21887.50%
META220701C001450002022-06-29 12:49PM EDT145.0017.8018.9519.25-4.70-20.89%60314893.16%
META220701C001460002022-06-28 2:45PM EDT146.0017.2717.9018.200.00-42883.20%
META220701C001470002022-06-29 11:06AM EDT147.0016.3016.9017.20-0.35-2.10%45778.91%
META220701C001480002022-06-28 11:26AM EDT148.0019.6515.9516.200.00-217777.73%
META220701C001490002022-06-29 9:57AM EDT149.0015.5014.9515.25-5.60-26.54%218975.78%
META220701C001500002022-06-29 3:29PM EDT150.0014.5914.0014.25+3.23+28.43%14067273.63%
META220701C001525002022-06-29 3:38PM EDT152.5011.1211.6011.90+1.87+20.22%2340270.41%
META220701C001550002022-06-29 3:59PM EDT155.009.509.359.60+2.31+32.13%60386367.97%
META220701C001575002022-06-29 3:30PM EDT157.507.507.207.45+1.97+35.62%15368965.23%
META220701C001600002022-06-29 3:59PM EDT160.005.405.305.45+1.55+40.26%2,8293,33662.79%
META220701C001625002022-06-29 3:59PM EDT162.503.703.703.80+1.03+38.58%4,3761,95561.72%
META220701C001650002022-06-29 3:59PM EDT165.002.472.442.50+0.74+42.77%25,6033,93761.13%
META220701C001675002022-06-29 3:59PM EDT167.501.551.511.56+0.46+42.20%10,5702,16960.99%
META220701C001700002022-06-29 3:59PM EDT170.000.880.880.90+0.22+33.33%32,4016,55060.74%
META220701C001725002022-06-29 3:59PM EDT172.500.510.480.51+0.11+27.50%6,0793,96861.04%
META220701C001750002022-06-29 3:59PM EDT175.000.270.250.27+0.03+12.50%24,1639,61961.33%
META220701C001775002022-06-29 3:59PM EDT177.500.150.130.140.00-4,0646,35762.31%
META220701C001800002022-06-29 3:59PM EDT180.000.070.070.08-0.03-30.00%14,22415,74164.06%
META220701C001825002022-06-29 3:58PM EDT182.500.050.040.06-0.02-28.57%6,7244,47867.58%
META220701C001850002022-06-29 3:59PM EDT185.000.040.020.04-0.01-20.00%1,1664,06769.92%
META220701C001875002022-06-29 3:15PM EDT187.500.020.020.04-0.02-50.00%1745,80376.56%
META220701C001900002022-06-29 3:23PM EDT190.000.010.010.03-0.01-50.00%7,60811,58379.69%
META220701C001925002022-06-29 3:17PM EDT192.500.030.010.03+0.01+50.00%9397085.94%
META220701C001950002022-06-29 3:57PM EDT195.000.010.000.020.00-7582,12684.38%
META220701C001975002022-06-29 3:20PM EDT197.500.010.000.030.00-65024094.53%
META220701C002000002022-06-29 2:39PM EDT200.000.010.000.010.00-6014,43590.63%
META220701C002050002022-06-29 11:22AM EDT205.000.010.000.020.00-118928106.25%
META220701C002100002022-06-29 3:35PM EDT210.000.010.000.010.00-2181,613109.38%
META220701C002150002022-06-29 11:45AM EDT215.000.010.000.010.00-621,065118.75%
META220701C002200002022-06-29 2:48PM EDT220.000.010.000.010.00-6803128.13%
META220701C002250002022-06-28 1:40PM EDT225.000.010.000.020.00-3848146.88%
META220701C002300002022-06-28 10:43AM EDT230.000.010.000.020.00-51,234154.69%
META220701C002350002022-06-29 11:27AM EDT235.000.010.000.010.00-5468156.25%
META220701C002400002022-06-27 10:06AM EDT240.000.010.000.010.00-1081,157162.50%
META220701C002450002022-06-24 11:29AM EDT245.000.010.000.020.00-33516181.25%
META220701C002500002022-06-27 10:09AM EDT250.000.010.000.010.00-51,741178.13%
META220701C002550002022-06-24 11:28AM EDT255.000.010.000.020.00-4137196.88%
META220701C002600002022-06-24 10:12AM EDT260.000.010.000.020.00-321,182203.13%
META220701C002650002022-06-24 10:32AM EDT265.000.010.000.020.00-31256212.50%
META220701C002700002022-06-28 11:57AM EDT270.000.010.000.010.00-1329206.25%
META220701C002750002022-06-23 9:59AM EDT275.000.020.000.030.00-226226234.38%
META220701C002800002022-06-24 3:51PM EDT280.000.010.000.010.00-1217218.75%
META220701C002850002022-06-23 9:59AM EDT285.000.020.000.020.00-231466240.63%
META220701C002900002022-06-23 9:59AM EDT290.000.020.000.020.00-2262,102246.88%
META220701C002950002022-06-24 9:58AM EDT295.000.010.000.020.00-20330253.13%
META220701C003000002022-06-23 9:59AM EDT300.000.020.000.020.00-16816259.38%
META220701C003100002022-06-24 9:58AM EDT310.000.010.000.020.00-20361275.00%
META220701C003900002022-06-22 9:31AM EDT390.000.010.000.010.00--10337.50%
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 EDT50.000.010.000.010.00-11500.00%
META220701P001000002022-06-23 9:30AM EDT100.000.010.000.010.00-2842212.50%
META220701P001100002022-06-24 11:45AM EDT110.000.010.000.010.00-3104,041175.00%
META220701P001150002022-06-28 3:11PM EDT115.000.010.000.020.00-101,601165.63%
META220701P001180002022-06-24 9:42AM EDT118.000.010.000.030.00-1924162.50%
META220701P001190002022-06-24 9:48AM EDT119.000.010.000.030.00-38216157.81%
META220701P001200002022-06-29 1:10PM EDT120.000.010.000.010.00-6969137.50%
META220701P001220002022-06-23 3:29PM EDT122.000.050.000.030.00--5146.88%
META220701P001230002022-06-23 11:58AM EDT123.000.060.000.030.00--12143.75%
META220701P001240002022-06-24 3:33PM EDT124.000.010.000.030.00-21139.06%
META220701P001250002022-06-28 3:11PM EDT125.000.010.000.020.00-44,577131.25%
META220701P001260002022-06-24 9:32AM EDT126.000.040.000.030.00-12131.25%
META220701P001270002022-06-24 9:36AM EDT127.000.040.000.030.00-96128.13%
META220701P001280002022-06-27 9:43AM EDT128.000.010.000.030.00-170125.00%
META220701P001290002022-06-29 11:50AM EDT129.000.010.000.010.00-57184109.38%
META220701P001300002022-06-29 1:28PM EDT130.000.010.000.020.00-441,942112.50%
META220701P001310002022-06-29 1:13PM EDT131.000.010.000.03-0.01-50.00%12770114.06%
META220701P001320002022-06-29 3:04PM EDT132.000.010.000.010.00-19916698.44%
META220701P001330002022-06-29 10:34AM EDT133.000.010.000.030.00-2538106.25%
META220701P001340002022-06-29 3:18PM EDT134.000.010.000.030.00-4939103.13%
META220701P001350002022-06-29 3:49PM EDT135.000.020.000.020.00-2301,05496.88%
META220701P001360002022-06-29 1:49PM EDT136.000.020.000.040.00-38015799.22%
META220701P001370002022-06-29 2:21PM EDT137.000.020.010.03-0.02-50.00%241,07396.09%
META220701P001380002022-06-29 12:26PM EDT138.000.020.000.04-0.01-33.33%3742592.19%
META220701P001390002022-06-29 11:53AM EDT139.000.030.020.030.00-7899691.41%
META220701P001400002022-06-29 3:33PM EDT140.000.030.010.03-0.02-40.00%4512,94185.94%
META220701P001410002022-06-29 3:46PM EDT141.000.030.010.04-0.04-57.14%1461184.38%
META220701P001420002022-06-29 2:20PM EDT142.000.040.030.04-0.05-55.56%13140284.38%
META220701P001430002022-06-29 3:11PM EDT143.000.040.020.05-0.08-66.67%23122380.86%
META220701P001440002022-06-29 1:37PM EDT144.000.060.030.06-0.08-57.14%23219979.69%
META220701P001450002022-06-29 3:46PM EDT145.000.060.050.06-0.12-66.67%6,4252,20078.13%
META220701P001460002022-06-29 3:58PM EDT146.000.070.060.08-0.15-68.18%9037577.34%
META220701P001470002022-06-29 3:57PM EDT147.000.080.070.10-0.19-70.37%23579175.78%
META220701P001480002022-06-29 3:50PM EDT148.000.120.090.11-0.22-64.71%19956273.63%
META220701P001490002022-06-29 3:58PM EDT149.000.120.110.14-0.29-70.73%24148772.46%
META220701P001500002022-06-29 3:59PM EDT150.000.150.150.16-0.38-71.70%2,7174,22671.09%
META220701P001525002022-06-29 3:59PM EDT152.500.250.250.27-0.60-70.59%1,3542,16567.48%
META220701P001550002022-06-29 3:59PM EDT155.000.460.460.49-0.92-66.67%7,4983,97865.53%
META220701P001575002022-06-29 3:59PM EDT157.500.820.800.83-1.29-61.14%6,7142,31163.14%
META220701P001600002022-06-29 3:59PM EDT160.001.401.391.40-1.70-54.84%17,9627,22061.82%
META220701P001625002022-06-29 3:59PM EDT162.502.262.242.30-2.09-48.05%9,6302,35760.89%
META220701P001650002022-06-29 3:59PM EDT165.003.453.403.55-2.45-41.53%4,2114,00960.01%
META220701P001675002022-06-29 3:59PM EDT167.505.004.955.15-2.70-35.06%8092,04259.91%
META220701P001700002022-06-29 3:56PM EDT170.006.856.807.00-3.00-30.46%2312,37659.33%
META220701P001725002022-06-29 2:14PM EDT172.509.508.909.15-2.60-21.49%9827459.91%
META220701P001750002022-06-29 2:11PM EDT175.0011.9011.1511.45-1.87-13.58%591,09560.25%
META220701P001775002022-06-29 12:29PM EDT177.5015.1513.5513.80+0.53+3.63%414660.35%
META220701P001800002022-06-29 2:14PM EDT180.0016.7016.0016.25-2.40-12.57%7158562.70%
META220701P001825002022-06-29 10:01AM EDT182.5017.8018.4518.75-2.39-11.84%107865.63%
META220701P001850002022-06-29 12:51PM EDT185.0022.0920.9521.20-0.04-0.18%2846264.06%
META220701P001875002022-06-28 9:59AM EDT187.5017.7023.3523.650.00-14789.26%
META220701P001900002022-06-29 3:43PM EDT190.0026.7125.8526.15-1.31-4.68%827996.48%
META220701P001925002022-06-29 12:21PM EDT192.5028.9228.3528.65+5.12+21.51%447103.71%
META220701P001950002022-06-29 12:21PM EDT195.0031.4330.8531.15-2.66-7.80%314110.55%
META220701P001975002022-06-28 11:46AM EDT197.5033.7533.4533.65+1.80+5.63%10117.58%
META220701P002000002022-06-29 9:40AM EDT200.0038.6835.9536.15+7.58+24.37%111124.22%
META220701P002050002022-06-28 10:30AM EDT205.0036.3040.8541.150.00-110137.11%
META220701P002100002022-06-22 2:21PM EDT210.0050.3645.9546.150.00-40149.61%
META220701P002150002022-06-21 3:08PM EDT215.0058.0150.9551.150.00-340161.72%
META220701P002200002022-06-28 12:10PM EDT220.0055.4055.9556.150.00-20173.05%
META220701P002250002022-06-15 12:22PM EDT225.0058.0060.9561.150.00-750184.38%
META220701P002300002022-06-16 2:34PM EDT230.0069.7565.9566.150.00-50195.31%
META220701P002350002022-06-29 9:36AM EDT235.0072.4570.9571.15-1.65-2.23%20205.47%
META220701P002400002022-06-29 10:31AM EDT240.0075.2075.9576.15+4.85+6.89%10216.02%
META220701P002450002022-06-29 10:31AM EDT245.0080.2080.9581.15+30.20+60.40%10225.78%
META220701P002500002022-06-03 9:34AM EDT250.0054.2085.9586.150.00--0235.55%
META220701P002600002022-06-29 3:24PM EDT260.0096.5595.9596.15+33.05+52.05%10253.91%
META220701P002650002022-06-07 10:42AM EDT265.0069.14100.95101.150.00--0263.28%
META220701P002700002022-06-08 12:21PM EDT270.0070.18105.95106.150.00--0271.88%
META220701P002750002022-06-15 11:43AM EDT275.00109.17110.95111.150.00--0280.47%
META220701P002850002022-06-14 2:39PM EDT285.00121.12120.95121.150.00--0296.88%
META220701P002900002022-05-26 1:57PM EDT290.0098.60119.60120.050.00--00.00%
META220701P002950002022-06-28 9:39AM EDT295.00124.47130.95131.150.00-10312.50%
META220701P003000002022-06-23 10:06AM EDT300.00142.75135.95136.150.00-10320.31%
META220701P003600002022-06-22 10:00AM EDT360.00201.40195.95196.150.00--0401.56%
META220701P003900002022-06-23 1:19PM EDT390.00234.00225.85226.150.00--1435.94%