Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
475,85+13,86 (+3,00%)
No fechamento: 04:00PM EDT
479,40 +3,55 (+0,75%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:370.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240719C003700002024-07-18 11:39AM EDT2024-07-1996.73102.10110.00-0.06-0.06%12251213.87%
META240726C003700002024-07-15 2:33PM EDT2024-07-26129.33104.35108.800.00-31392.04%
META240802C003700002024-07-17 12:09PM EDT2024-08-02100.65105.35109.050.00-3375.57%
META240809C003700002024-07-16 11:09AM EDT2024-08-09125.74107.75109.700.00-1473.95%
META240816C003700002024-07-18 10:39AM EDT2024-08-16102.35107.50110.25-2.00-1.92%19065.22%
META240823C003700002024-07-17 3:03PM EDT2024-08-2395.81108.90110.85+95.81--263.09%
META240830C003700002024-07-16 3:47PM EDT2024-08-30123.20108.50114.400.00-11363.46%
META240920C003700002024-07-18 11:16AM EDT2024-09-20103.30111.75113.60+3.20+3.20%261455.30%
META241018C003700002024-07-18 9:58AM EDT2024-10-18111.05113.40116.25+7.70+7.45%335550.54%
META241115C003700002024-07-05 9:30AM EDT2024-11-15153.95119.75121.250.00-97453.23%
META241220C003700002024-07-18 10:12AM EDT2024-12-20118.80122.75124.20-22.29-15.80%202,31950.61%
META250117C003700002024-07-18 11:15AM EDT2025-01-17117.60125.55127.00-2.40-2.00%289550.53%
META250221C003700002024-07-17 3:04PM EDT2025-02-21118.46129.45132.05+118.46--1551.26%
META250321C003700002024-07-17 2:59PM EDT2025-03-21121.30132.10134.050.00-204150.06%
META250620C003700002024-07-18 12:16PM EDT2025-06-20134.87137.25143.85-4.05-2.92%31,35450.09%
META250815C003700002024-07-17 12:39PM EDT2025-08-15138.00145.25149.75+138.00--250.36%
META250919C003700002024-06-27 12:50PM EDT2025-09-19187.50145.00151.800.00-11349.57%
META251219C003700002024-07-18 11:40AM EDT2025-12-19151.00156.00162.95+6.00+4.14%193551.42%
META260116C003700002024-07-17 3:53PM EDT2026-01-16148.74157.90160.650.00-336348.80%
META260618C003700002024-07-09 9:52AM EDT2026-06-18222.46169.10174.400.00-11,40549.89%
META261218C003700002024-07-17 12:02PM EDT2026-12-18178.37179.20185.950.00-11749.45%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240719P003700002024-07-17 1:55PM EDT2024-07-190.010.000.010.00-2915150.00%
META240726P003700002024-07-18 11:59AM EDT2024-07-260.130.050.59-0.07-35.00%26178380.76%
META240802P003700002024-07-18 2:19PM EDT2024-08-020.880.881.02-0.62-41.33%178270.61%
META240809P003700002024-07-18 12:54PM EDT2024-08-091.391.201.38-0.53-27.60%41661.84%
META240816P003700002024-07-18 3:49PM EDT2024-08-161.521.531.65-0.78-33.91%1071,59456.24%
META240823P003700002024-07-17 2:20PM EDT2024-08-232.481.812.260.00-181753.28%
META240830P003700002024-07-18 11:15AM EDT2024-08-302.611.772.560.00-42651.43%
META240920P003700002024-07-18 2:44PM EDT2024-09-203.223.053.30-1.05-24.59%4671044.90%
META241018P003700002024-07-18 2:27PM EDT2024-10-184.354.354.50-1.40-24.35%6162840.72%
META241115P003700002024-07-18 2:44PM EDT2024-11-157.927.657.95-1.69-17.59%2176142.47%
META241220P003700002024-07-18 2:31PM EDT2024-12-209.559.309.70-2.20-18.72%311,98640.03%
META250117P003700002024-07-18 3:39PM EDT2025-01-1710.7510.4510.75-1.95-15.35%81,19038.24%
META250221P003700002024-07-18 10:34AM EDT2025-02-2114.5513.3513.90+1.05+7.78%191138.68%
META250321P003700002024-07-18 12:09PM EDT2025-03-2116.0514.5515.10-0.70-4.18%173637.65%
META250620P003700002024-07-18 3:50PM EDT2025-06-2019.1018.9020.75-2.95-13.38%10171336.93%
META250815P003700002024-07-18 1:32PM EDT2025-08-1523.9721.0025.95-2.13-8.16%54838.02%
META250919P003700002024-07-17 2:48PM EDT2025-09-1927.3024.1026.250.00-18025536.64%
META251219P003700002024-07-18 10:04AM EDT2025-12-1930.2028.7530.80-2.05-6.36%3727736.08%
META260116P003700002024-07-18 12:48PM EDT2026-01-1631.1529.8031.70-2.05-6.17%4223535.67%
META260618P003700002024-07-18 12:07PM EDT2026-06-1839.0532.0042.00-0.28-0.71%131636.81%
META261218P003700002024-07-17 1:22PM EDT2026-12-1847.0742.3045.200.00-2210634.20%