Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
324,82-2,33 (-0,71%)
No fechamento: 04:00PM EST
324,86 +0,04 (+0,01%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META231208C000700002023-11-22 10:12AM EST70.00270.50253.95255.400.00-10516.02%
META231208C000900002023-11-29 12:58PM EST90.00244.05234.20235.800.00-11372.66%
META231208C001000002023-11-22 10:13AM EST100.00223.48224.30225.75-17.37-7.21%21348.83%
META231208C001200002023-11-29 1:09PM EST120.00201.21204.00205.70-12.61-5.90%90243.75%
META231208C001500002023-11-29 12:29PM EST150.00183.90174.05175.400.00-11270.12%
META231208C001800002023-12-01 10:52AM EST180.00145.12144.25145.70-8.18-5.34%101176.76%
META231208C001850002023-10-31 1:11PM EST185.00116.21141.40143.050.00-55264.89%
META231208C001900002023-11-30 3:50PM EST190.00134.15134.10135.650.00-117144.14%
META231208C002000002023-12-01 12:32PM EST200.00123.91124.25125.55+0.24+0.19%33136.72%
META231208C002200002023-12-01 3:32PM EST220.00105.03104.15105.55+1.11+1.07%45100.78%
META231208C002300002023-11-30 2:16PM EST230.0094.9594.1095.500.00-2658136.23%
META231208C002350002023-11-27 3:17PM EST235.00100.6389.4590.850.00-2023114.36%
META231208C002400002023-11-30 2:44PM EST240.0084.5684.2585.500.00-1385.16%
META231208C002450002023-11-27 3:17PM EST245.0090.6279.3080.550.00-202186.33%
META231208C002500002023-11-27 3:49PM EST250.0085.2174.3075.900.00-214692.77%
META231208C002550002023-11-27 3:17PM EST255.0080.7769.5570.550.00-202184.08%
META231208C002600002023-12-01 10:56AM EST260.0061.6764.5565.55-1.12-1.78%1914078.22%
META231208C002650002023-12-01 10:40AM EST265.0056.5559.5560.55-1.97-3.37%92772.36%
META231208C002700002023-12-01 2:28PM EST270.0054.9954.6055.60-5.08-8.46%23768.75%
META231208C002750002023-12-01 3:51PM EST275.0049.5049.6050.60-1.43-2.81%311162.89%
META231208C002800002023-12-01 11:12AM EST280.0045.1744.6045.60-0.33-0.73%3713757.13%
META231208C002850002023-11-30 3:53PM EST285.0040.4539.6540.650.00-275152.88%
META231208C002900002023-12-01 3:33PM EST290.0035.0234.6535.65+1.07+3.15%193657.18%
META231208C002950002023-12-01 12:30PM EST295.0028.7829.7030.65-0.77-2.61%105650.42%
META231208C003000002023-12-01 3:27PM EST300.0024.9024.8025.70+0.10+0.40%3935144.29%
META231208C003050002023-12-01 3:35PM EST305.0020.4019.9020.85-1.20-5.56%8113339.09%
META231208C003100002023-12-01 3:59PM EST310.0015.7915.2516.10-2.46-13.48%15731134.14%
META231208C003150002023-12-01 3:57PM EST315.0011.4511.1511.75-1.29-10.13%40634831.13%
META231208C003200002023-12-01 3:55PM EST320.007.657.507.65-2.10-21.54%1,37987227.31%
META231208C003250002023-12-01 3:59PM EST325.004.604.504.60-1.77-27.79%15,3992,36026.12%
META231208C003275002023-12-01 3:59PM EST327.503.383.353.50-1.62-32.40%4,0551,10326.19%
META231208C003300002023-12-01 3:59PM EST330.002.552.472.54-1.29-33.59%7,1811,79325.88%
META231208C003325002023-12-01 3:59PM EST332.501.791.761.81-1.10-38.06%1,8801,50225.78%
META231208C003350002023-12-01 3:59PM EST335.001.231.221.27-0.93-43.06%3,2163,16925.84%
META231208C003375002023-12-01 3:59PM EST337.500.860.840.90-0.66-43.42%6,3591,60126.20%
META231208C003400002023-12-01 4:00PM EST340.000.570.570.61-0.56-49.56%3,1964,70826.34%
META231208C003425002023-12-01 3:59PM EST342.500.430.390.43-0.37-46.25%6,1565,52726.86%
META231208C003450002023-12-01 3:59PM EST345.000.300.270.30-0.25-45.45%1,0755,31127.34%
META231208C003475002023-12-01 3:59PM EST347.500.220.190.21-0.16-42.11%7851,96027.88%
META231208C003500002023-12-01 3:59PM EST350.000.150.140.15-0.12-44.44%1,9754,94228.52%
META231208C003525002023-12-01 3:53PM EST352.500.100.090.12-0.11-52.38%43749329.59%
META231208C003550002023-12-01 3:57PM EST355.000.090.070.09-0.07-43.75%2,3213,86230.37%
META231208C003600002023-12-01 3:54PM EST360.000.050.040.06-0.03-37.50%3543,10432.62%
META231208C003650002023-12-01 3:40PM EST365.000.030.020.04-0.01-25.00%2611,94634.57%
META231208C003700002023-12-01 3:57PM EST370.000.030.010.03-0.01-25.00%2242,56736.72%
META231208C003750002023-12-01 3:25PM EST375.000.010.000.02-0.02-66.67%7099238.67%
META231208C003800002023-12-01 3:25PM EST380.000.010.000.010.00-60666939.06%
META231208C003850002023-11-30 10:32AM EST385.000.020.000.010.00-137042.19%
META231208C003900002023-11-30 3:39PM EST390.000.010.000.020.00-5070447.66%
META231208C003950002023-11-29 11:10AM EST395.000.010.000.010.00-20043847.66%
META231208C004000002023-11-28 11:03AM EST400.000.020.000.010.00-6114650.00%
META231208C004050002023-11-27 10:38AM EST405.000.010.000.010.00-38945450.00%
META231208C004100002023-11-28 3:56PM EST410.000.010.000.010.00-12153.13%
META231208C004150002023-11-13 11:22AM EST415.000.040.000.020.00-4657.81%
META231208C004250002023-11-17 2:31PM EST425.000.030.000.010.00-61359.38%
META231208C004400002023-11-22 10:17AM EST440.000.010.000.000.00--550.00%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META231208P001100002023-11-22 9:57AM EST110.000.010.000.010.00--1231.25%
META231208P001700002023-11-01 8:48AM EST170.000.040.000.000.00-4550.00%
META231208P001800002023-11-14 9:30AM EST180.000.010.000.010.00-13128.13%
META231208P001900002023-11-15 12:17PM EST190.000.010.000.010.00-321115.63%
META231208P001950002023-11-06 1:46PM EST195.000.020.000.010.00--6112.50%
META231208P002000002023-11-22 9:51AM EST200.000.010.000.010.00-24106.25%
META231208P002050002023-12-01 9:31AM EST205.000.010.000.01-0.01-50.00%243100.00%
META231208P002100002023-11-16 1:28PM EST210.000.020.000.010.00-172896.88%
META231208P002150002023-11-15 9:59AM EST215.000.020.000.010.00-1990.63%
META231208P002200002023-11-13 2:43PM EST220.000.010.000.01-0.02-66.67%115787.50%
META231208P002250002023-11-21 3:43PM EST225.000.010.000.010.00-31481.25%
META231208P002300002023-12-01 12:57PM EST230.000.010.000.010.00-764678.13%
META231208P002350002023-11-10 1:46PM EST235.000.020.000.02-0.08-80.00%13376.56%
META231208P002400002023-12-01 3:31PM EST240.000.010.000.01-0.02-66.67%25468.75%
META231208P002450002023-12-01 3:31PM EST245.000.010.000.02-0.01-50.00%34621667.97%
META231208P002500002023-12-01 1:19PM EST250.000.020.000.020.00-7414363.28%
META231208P002550002023-12-01 3:49PM EST255.000.020.000.02-0.01-33.33%41946958.59%
META231208P002600002023-12-01 3:59PM EST260.000.030.020.03-0.01-25.00%19820259.38%
META231208P002650002023-12-01 2:04PM EST265.000.040.020.040.00-6446655.86%
META231208P002700002023-12-01 3:50PM EST270.000.040.030.06-0.01-20.00%4,1511,02253.52%
META231208P002750002023-12-01 3:54PM EST275.000.050.040.050.00-4,11569449.41%
META231208P002800002023-12-01 3:03PM EST280.000.060.050.08-0.02-25.00%13338847.27%
META231208P002850002023-12-01 3:52PM EST285.000.080.070.09-0.02-20.00%3491,06943.07%
META231208P002900002023-12-01 3:59PM EST290.000.100.090.10-0.01-9.09%56575938.57%
META231208P002950002023-12-01 3:53PM EST295.000.130.120.15-0.02-13.33%40585335.74%
META231208P003000002023-12-01 3:54PM EST300.000.200.180.20-0.03-13.04%8041,47531.98%
META231208P003050002023-12-01 3:57PM EST305.000.320.310.34-0.04-11.11%96596329.44%
META231208P003100002023-12-01 3:59PM EST310.000.630.600.64+0.03+5.00%1,9692,85527.47%
META231208P003150002023-12-01 3:59PM EST315.001.251.241.29+0.12+10.62%2,0681,81726.25%
META231208P003200002023-12-01 3:59PM EST320.002.492.442.53+0.42+20.29%5,0792,44625.49%
META231208P003250002023-12-01 3:59PM EST325.004.414.454.55+0.70+18.87%9,2464,78224.84%
META231208P003275002023-12-01 3:55PM EST327.505.995.755.95+1.13+23.25%9481,10824.88%
META231208P003300002023-12-01 3:59PM EST330.007.377.357.50+1.22+19.84%1,0812,00324.54%
META231208P003325002023-12-01 3:54PM EST332.509.129.109.40+1.42+18.44%39586425.17%
META231208P003350002023-12-01 3:58PM EST335.0011.0910.9011.45+1.54+16.13%7571,52725.86%
META231208P003375002023-12-01 3:39PM EST337.5013.4213.2013.85+1.37+11.37%1511,16028.66%
META231208P003400002023-12-01 3:57PM EST340.0015.3414.7516.00+0.98+6.82%3121,21728.69%
META231208P003425002023-12-01 3:57PM EST342.5017.6917.0518.50-0.79-4.27%10624631.84%
META231208P003450002023-12-01 3:12PM EST345.0020.0919.8021.40+1.99+10.99%931639.19%
META231208P003475002023-11-30 3:44PM EST347.5023.3022.1523.700.00-8210940.19%
META231208P003500002023-12-01 3:21PM EST350.0025.3624.7525.80-0.41-1.59%4627237.94%
META231208P003525002023-11-28 1:27PM EST352.5017.3027.1528.750.00-101846.66%
META231208P003550002023-12-01 10:15AM EST355.0032.3529.3031.15+11.36+54.12%1148.27%
META231208P003600002023-12-01 3:58PM EST360.0035.0034.7536.05+7.05+25.22%6652.32%
META231208P003650002023-11-30 10:41AM EST365.0037.4339.5541.200.00-1059.72%
META231208P003700002023-11-30 3:50PM EST370.0046.0044.5046.000.00-1061.69%
META231208P003750002023-11-24 11:00AM EST375.0036.8549.2550.900.00-2064.70%
META231208P003800002023-11-24 10:13AM EST380.0040.7054.3556.050.00-3072.10%
META231208P004000002023-12-01 2:51PM EST400.0075.0474.7576.00+12.63+20.24%2069.92%
META231208P004050002023-12-01 2:51PM EST405.0080.0479.2080.95+12.61+18.70%2091.75%
META231208P004400002023-11-29 11:22AM EST440.00107.63114.45115.750.00-20112.45%
META231208P004450002023-10-30 8:59AM EST445.00138.210.000.000.00--00.00%