Mercado fechará em 3 h 38 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
471,72-0,19 (-0,04%)
A partir de 12:22PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240524C001800002024-05-10 2:14PM EDT180.00295.15292.45293.600.00-1011419.14%
META240524C002100002024-05-16 3:45PM EDT210.00265.26262.60263.700.00-24362.79%
META240524C002200002024-04-19 3:56PM EDT220.00262.150.000.000.00-220.00%
META240524C002400002024-05-06 10:05AM EDT240.00215.34232.25233.550.00-12298.73%
META240524C002500002024-05-15 3:59PM EDT250.00231.88222.70223.850.00--1296.29%
META240524C002600002024-05-01 1:27PM EDT260.00177.47212.30213.600.00--21268.90%
META240524C002800002024-05-09 12:21PM EDT280.00194.85192.40193.800.00-22244.14%
META240524C003000002024-05-17 3:34PM EDT300.00172.25172.50173.700.00-14215.92%
META240524C003100002024-05-17 2:02PM EDT310.00161.40162.55163.900.00-2526205.71%
META240524C003200002024-05-17 3:54PM EDT320.00151.54152.45153.700.00-66188.62%
META240524C003250002024-05-15 11:14AM EDT325.00148.91147.45148.850.00-56184.08%
META240524C003300002024-05-17 2:00PM EDT330.00141.71142.45143.750.00-17176.46%
META240524C003350002024-05-15 2:58PM EDT335.00146.87137.40138.750.00-89169.58%
META240524C003450002024-05-07 11:32AM EDT345.00125.02127.45128.800.00-11158.37%
META240524C003500002024-05-17 10:56AM EDT350.00121.81122.70123.75+0.01+0.01%162154.39%
META240524C003550002024-05-17 12:00PM EDT355.00117.05117.75118.900.00-14150.24%
META240524C003600002024-05-01 9:30AM EDT360.0070.85112.70113.750.00-1011142.24%
META240524C003700002024-05-17 3:08PM EDT370.00102.06102.60103.700.00-17128.93%
META240524C003750002024-05-14 10:58AM EDT375.0094.5297.7098.950.00-613126.17%
META240524C003800002024-05-17 3:13PM EDT380.0092.3592.7593.700.00-1723118.58%
META240524C003850002024-05-20 9:34AM EDT385.0085.2787.7088.95-2.95-3.34%135114.38%
META240524C003900002024-05-17 3:15PM EDT390.0082.2382.7583.900.00-1317108.55%
META240524C003950002024-05-15 1:13PM EDT395.0081.8877.5078.850.00-114100.49%
META240524C004000002024-05-20 11:46AM EDT400.0071.9572.8073.95-0.75-1.03%725897.68%
META240524C004050002024-05-17 2:00PM EDT405.0066.9067.8068.850.00-17091.21%
META240524C004100002024-05-20 11:09AM EDT410.0061.0562.8563.80-0.98-1.58%10816285.45%
META240524C004150002024-05-20 9:34AM EDT415.0055.6057.7558.85-1.40-2.46%14979.39%
META240524C004200002024-05-20 11:18AM EDT420.0050.7352.7054.00-1.70-3.24%223874.27%
META240524C004250002024-05-17 3:27PM EDT425.0047.4247.9049.050.00-2311069.86%
META240524C004275002024-05-16 11:23AM EDT427.5048.1145.3546.450.00-1166.14%
META240524C004300002024-05-20 10:34AM EDT430.0040.8042.9043.80-0.05-0.12%1145762.70%
META240524C004325002024-05-17 1:43PM EDT432.5039.9840.4041.550.00-2561.04%
META240524C004350002024-05-17 3:54PM EDT435.0034.4237.9039.05-2.48-6.72%142058.08%
META240524C004375002024-05-17 3:48PM EDT437.5034.3635.4036.400.00-312054.39%
META240524C004400002024-05-20 11:52AM EDT440.0033.0033.0034.15+0.90+2.80%2030952.99%
META240524C004425002024-05-20 11:47AM EDT442.5030.7030.5531.55+0.52+1.72%24153.83%
META240524C004450002024-05-20 10:38AM EDT445.0027.0427.9529.00+0.24+0.90%3027950.24%
META240524C004475002024-05-17 3:55PM EDT447.5025.2025.7526.650.00-102748.11%
META240524C004500002024-05-20 11:52AM EDT450.0023.3023.5524.10+0.70+3.10%511,07944.45%
META240524C004525002024-05-20 10:48AM EDT452.5020.0920.9522.05-0.75-3.60%2311644.06%
META240524C004550002024-05-20 11:52AM EDT455.0018.7519.0019.35+0.51+2.80%6776739.28%
META240524C004575002024-05-20 11:56AM EDT457.5016.7016.9517.250.00-2131138.11%
META240524C004600002024-05-20 11:58AM EDT460.0014.9514.7015.20+0.18+1.22%3501,67236.84%
META240524C004625002024-05-20 11:57AM EDT462.5013.0012.6013.05+0.75+6.12%6975234.68%
META240524C004650002024-05-20 11:53AM EDT465.0011.0011.0011.25+0.15+1.38%5561,75833.89%
META240524C004675002024-05-20 12:03PM EDT467.509.469.259.40+0.36+3.96%79177532.34%
META240524C004700002024-05-20 12:05PM EDT470.007.857.757.95-0.20-2.48%3,0882,15532.09%
META240524C004725002024-05-20 12:07PM EDT472.506.406.356.45-0.30-4.47%3,4242,02130.99%
META240524C004750002024-05-20 12:07PM EDT475.005.205.155.30-0.35-6.36%3,7353,48930.84%
META240524C004775002024-05-20 12:06PM EDT477.504.174.154.30-0.41-8.89%1,4721,48830.70%
META240524C004800002024-05-20 12:06PM EDT480.003.373.303.35-0.33-8.99%4,8094,28230.12%
META240524C004825002024-05-20 12:07PM EDT482.502.552.572.62-0.39-12.83%1,0581,31129.94%
META240524C004850002024-05-20 12:05PM EDT485.002.012.002.05-0.38-15.90%2,1093,15129.98%
META240524C004900002024-05-20 12:06PM EDT490.001.201.181.22-0.25-17.24%2,7213,43930.18%
META240524C004950002024-05-20 12:06PM EDT495.000.710.690.72-0.18-20.45%2,9671,76430.64%
META240524C005000002024-05-20 12:07PM EDT500.000.420.400.43-0.17-29.31%3,7376,43731.40%
META240524C005050002024-05-20 12:03PM EDT505.000.240.240.27-0.13-35.14%7162,49932.50%
META240524C005100002024-05-20 11:59AM EDT510.000.160.150.17-0.09-36.00%6181,66633.59%
META240524C005150002024-05-20 12:02PM EDT515.000.110.100.11-0.05-33.33%41779234.77%
META240524C005200002024-05-20 11:57AM EDT520.000.080.070.08-0.03-27.27%4681,47636.43%
META240524C005250002024-05-20 11:56AM EDT525.000.040.040.05-0.06-60.00%1041,19737.31%
META240524C005300002024-05-20 12:06PM EDT530.000.040.030.04-0.02-28.57%522,10539.06%
META240524C005350002024-05-20 10:55AM EDT535.000.020.020.04-0.05-71.43%7735741.80%
META240524C005400002024-05-20 11:20AM EDT540.000.020.010.02-0.02-50.00%2163541.41%
META240524C005450002024-05-17 2:08PM EDT545.000.050.010.030.00-31274245.90%
META240524C005500002024-05-20 11:27AM EDT550.000.020.010.030.00-541,42748.44%
META240524C005550002024-05-17 3:45PM EDT555.000.020.000.030.00-2015051.17%
META240524C005600002024-05-20 11:56AM EDT560.000.010.000.02-0.04-80.00%659951.56%
META240524C005650002024-05-20 9:43AM EDT565.000.020.000.020.00-124850.78%
META240524C005700002024-05-20 9:43AM EDT570.000.020.000.02-0.01-33.33%25016353.13%
META240524C005750002024-05-20 11:06AM EDT575.000.010.000.01-0.03-75.00%1711751.56%
META240524C005800002024-05-20 10:24AM EDT580.000.010.000.01-0.03-75.00%238354.69%
META240524C005850002024-05-16 2:12PM EDT585.000.020.000.010.00-530856.25%
META240524C005900002024-05-17 10:12AM EDT590.000.030.000.010.00-17257.81%
META240524C005950002024-05-17 9:30AM EDT595.000.010.000.010.00-20042059.38%
META240524C006000002024-05-17 10:15AM EDT600.000.010.000.010.00-263162.50%
META240524C006100002024-05-15 2:26PM EDT610.000.010.000.010.00-1425465.63%
META240524C006200002024-05-13 3:52PM EDT620.000.010.000.010.00-10524770.31%
META240524C006300002024-05-14 3:51PM EDT630.000.010.000.010.00-118173.44%
META240524C006400002024-05-07 9:41AM EDT640.000.010.000.010.00-18678.13%
META240524C006500002024-05-13 2:26PM EDT650.000.010.000.010.00-911081.25%
META240524C006600002024-05-06 9:49AM EDT660.000.020.000.010.00-253384.38%
META240524C006700002024-05-09 3:33PM EDT670.000.020.000.010.00-317087.50%
META240524C006800002024-04-24 3:49PM EDT680.000.770.000.010.00-27690.63%
META240524C006900002024-05-01 2:12PM EDT690.000.040.000.010.00-26393.75%
META240524C007000002024-05-08 10:48AM EDT700.000.020.000.010.00-197496.88%
META240524C007100002024-04-26 9:50AM EDT710.000.060.000.010.00-712100.00%
META240524C007200002024-04-26 10:07AM EDT720.000.070.000.010.00-3052103.13%
META240524C007300002024-04-23 1:38PM EDT730.000.280.000.010.00--6106.25%
META240524C007500002024-04-25 3:53PM EDT750.000.060.000.010.00-2018112.50%
META240524C007600002024-04-26 11:31AM EDT760.000.100.000.010.00-14115.63%
META240524C007800002024-05-06 9:30AM EDT780.000.040.000.010.00--1121.88%
META240524C008000002024-05-20 9:30AM EDT800.000.010.000.010.00-1123128.13%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240524P001900002024-05-03 1:24PM EDT190.000.030.000.010.00-16225.00%
META240524P002000002024-04-23 1:58PM EDT200.000.070.000.010.00--2212.50%
META240524P002200002024-04-24 3:57PM EDT220.000.200.000.010.00--1187.50%
META240524P002300002024-05-03 11:57AM EDT230.000.020.000.010.00-11178.13%
META240524P002400002024-04-25 11:20AM EDT240.000.050.000.010.00--3168.75%
META240524P002500002024-05-02 11:45AM EDT250.000.010.000.020.00-14165.63%
META240524P002600002024-05-15 3:18PM EDT260.000.010.000.010.00-1119150.00%
META240524P002700002024-04-24 2:20PM EDT270.000.170.000.020.00--5146.88%
META240524P002800002024-04-29 9:47AM EDT280.000.090.000.020.00-19137.50%
META240524P002900002024-05-16 9:45AM EDT290.000.010.000.010.00-117121.88%
META240524P003000002024-05-17 11:05AM EDT300.000.010.000.010.00-10109115.63%
META240524P003100002024-05-14 10:24AM EDT310.000.010.000.010.00-251106.25%
META240524P003200002024-05-09 2:46PM EDT320.000.010.000.010.00-18798.44%
META240524P003250002024-05-06 10:01AM EDT325.000.060.000.010.00-11896.88%
META240524P003300002024-05-16 1:42PM EDT330.000.020.000.010.00-15490.63%
META240524P003350002024-05-13 2:29PM EDT335.000.010.000.010.00-14787.50%
META240524P003400002024-05-17 12:11PM EDT340.000.010.000.010.00-129684.38%
META240524P003450002024-05-17 3:08PM EDT345.000.020.000.010.00-20024681.25%
META240524P003500002024-05-17 10:12AM EDT350.000.020.000.010.00-627978.13%
META240524P003550002024-05-17 1:28PM EDT355.000.010.000.010.00-1220075.00%
META240524P003600002024-05-20 11:24AM EDT360.000.010.000.01-0.01-50.00%4185070.31%
META240524P003650002024-05-16 12:50PM EDT365.000.010.000.01-0.01-50.00%10016367.19%
META240524P003700002024-05-20 10:46AM EDT370.000.010.000.02-0.02-66.67%15249067.19%
META240524P003750002024-05-20 11:40AM EDT375.000.010.000.02-0.01-50.00%43742264.06%
META240524P003800002024-05-20 11:32AM EDT380.000.010.000.03-0.03-75.00%15956463.28%
META240524P003850002024-05-20 11:27AM EDT385.000.020.010.03-0.03-60.00%9834160.94%
META240524P003900002024-05-20 10:10AM EDT390.000.020.010.03-0.02-50.00%629257.42%
META240524P003950002024-05-20 11:13AM EDT395.000.030.010.03-0.02-40.00%4360753.91%
META240524P004000002024-05-20 11:44AM EDT400.000.040.010.04-0.01-20.00%911,59051.56%
META240524P004050002024-05-20 11:46AM EDT405.000.030.020.04-0.03-50.00%13568450.39%
META240524P004100002024-05-20 11:22AM EDT410.000.040.030.05-0.02-33.33%871,97848.05%
META240524P004150002024-05-20 11:33AM EDT415.000.050.050.06-0.03-37.50%962,17145.31%
META240524P004200002024-05-20 9:58AM EDT420.000.060.050.07-0.02-25.00%782,31342.19%
META240524P004250002024-05-20 11:57AM EDT425.000.070.070.08-0.05-41.67%5891,89239.06%
META240524P004275002024-05-20 11:51AM EDT427.500.080.070.09-0.06-42.86%14834537.79%
META240524P004300002024-05-20 12:07PM EDT430.000.110.090.11-0.04-26.67%2742,47236.82%
META240524P004325002024-05-20 11:27AM EDT432.500.130.100.12-0.05-27.78%3523735.25%
META240524P004350002024-05-20 12:01PM EDT435.000.130.120.14-0.11-47.83%1,1021,40734.08%
META240524P004375002024-05-20 11:45AM EDT437.500.180.150.17-0.11-37.93%3131,15933.01%
META240524P004400002024-05-20 11:59AM EDT440.000.190.190.21-0.14-42.42%1,0812,33131.98%
META240524P004425002024-05-20 12:04PM EDT442.500.240.230.25-0.19-44.19%60775830.76%
META240524P004450002024-05-20 11:59AM EDT445.000.310.290.32-0.22-41.51%4811,79729.93%
META240524P004475002024-05-20 11:56AM EDT447.500.410.390.42-0.25-37.88%3071,73629.25%
META240524P004500002024-05-20 12:06PM EDT450.000.530.520.53-0.31-36.90%2,0323,12628.27%
META240524P004525002024-05-20 12:05PM EDT452.500.710.690.71-0.35-33.02%7091,55227.74%
META240524P004550002024-05-20 12:03PM EDT455.000.910.930.96-0.45-33.09%1,6112,97027.32%
META240524P004575002024-05-20 12:07PM EDT457.501.261.231.29-0.49-28.65%8742,35826.94%
META240524P004600002024-05-20 12:06PM EDT460.001.651.631.68-0.56-25.34%3,1211,89626.36%
META240524P004625002024-05-20 12:06PM EDT462.502.152.142.17-0.71-24.83%9541,22025.76%
META240524P004650002024-05-20 12:06PM EDT465.002.802.822.89-0.85-23.29%1,7603,49725.71%
META240524P004675002024-05-20 12:06PM EDT467.503.653.553.65-0.85-19.14%1,2752,31125.10%
META240524P004700002024-05-20 12:05PM EDT470.004.604.604.60-0.90-16.36%3,9713,17424.64%
META240524P004725002024-05-20 12:07PM EDT472.505.755.705.85-1.05-15.22%9583,07124.73%
META240524P004750002024-05-20 12:04PM EDT475.006.956.957.05-1.30-15.76%4131,82323.74%
META240524P004775002024-05-20 11:04AM EDT477.509.858.408.50+0.10+1.03%701,00023.00%
META240524P004800002024-05-20 12:05PM EDT480.0010.1110.1010.25-2.02-16.65%14678922.83%
META240524P004825002024-05-20 11:01AM EDT482.5013.3811.6512.30+0.09+0.68%226723.51%
META240524P004850002024-05-20 11:38AM EDT485.0014.8913.7014.20-0.28-1.85%2234122.30%
META240524P004900002024-05-20 11:49AM EDT490.0018.7017.8018.15-0.67-3.46%392370.00%
META240524P004950002024-05-20 10:36AM EDT495.0024.5022.1523.15+0.17+0.70%121680.00%
META240524P005000002024-05-20 10:12AM EDT500.0029.4226.8527.80+0.82+2.87%102530.00%
META240524P005050002024-05-20 9:46AM EDT505.0033.9531.6532.85-2.07-5.75%19770.00%
META240524P005100002024-05-20 9:31AM EDT510.0041.4436.7037.80+0.49+1.20%110.00%
META240524P005150002024-05-16 9:42AM EDT515.0038.2441.6542.850.00-100.00%
META240524P005200002024-05-14 11:32AM EDT520.0050.1046.8047.800.00-400.00%
META240524P005250002024-05-13 11:31AM EDT525.0059.1051.5552.750.00-100.00%
META240524P005300002024-04-26 1:00PM EDT530.0089.8756.5557.550.00-500.00%
META240524P005350002024-04-30 9:36AM EDT535.00103.3061.5562.600.00-100.00%
META240524P005400002024-04-26 3:49PM EDT540.0096.7566.6567.650.00-100.00%
META240524P005450002024-04-29 2:45PM EDT545.00113.0571.6072.700.00-3600.00%
META240524P005500002024-05-17 3:58PM EDT550.0078.7176.7577.800.00-4800.00%
META240524P005550002024-04-09 10:58AM EDT555.0057.4577.8580.550.00-100.00%
META240524P005600002024-05-13 9:51AM EDT560.0094.7886.5087.650.00-310.00%
META240524P005750002024-04-05 2:48PM EDT575.0062.09121.70124.250.00-10235.07%
META240524P005800002024-05-16 10:19AM EDT580.00103.22106.85107.800.00-200.00%
META240524P005900002024-04-24 3:56PM EDT590.0099.13116.75117.800.00--00.00%
META240524P005950002024-04-24 3:56PM EDT595.00103.63121.90122.800.00--00.00%
META240524P006000002024-04-19 9:34AM EDT600.00106.00127.45128.900.00-10104.98%
META240524P006100002024-04-24 3:56PM EDT610.00117.60136.80137.800.00--00.00%
META240524P006500002024-05-14 2:24PM EDT650.00179.26176.75177.750.00--00.00%
META240524P007000002024-05-16 11:38AM EDT700.00225.36226.60227.600.00--00.00%
META240524P007600002024-05-15 3:23PM EDT760.00278.55286.75287.700.00-410.00%
META240524P007700002024-05-13 3:46PM EDT770.00301.66296.55297.550.00-100.00%
META240524P008000002024-04-24 11:15AM EDT800.00308.50326.55327.750.00--00.00%