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:440.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240719C004400002024-07-18 3:51PM EDT2024-07-1937.4033.8040.10+14.15+60.86%114932111.23%
META240726C004400002024-07-18 3:55PM EDT2024-07-2638.9337.6538.90+12.13+45.26%713653.30%
META240802C004400002024-07-18 2:54PM EDT2024-08-0246.0446.5547.95+8.71+23.33%185368.68%
META240809C004400002024-07-18 2:54PM EDT2024-08-0947.4848.2049.50+8.02+20.32%61260.85%
META240816C004400002024-07-18 3:52PM EDT2024-08-1650.2849.7050.60+9.93+24.61%274,46555.89%
META240823C004400002024-07-18 2:26PM EDT2024-08-2351.8350.5551.90+10.83+26.41%3952.28%
META240830C004400002024-07-17 9:52AM EDT2024-08-3052.5052.6554.10+52.50--151.66%
META240920C004400002024-07-18 2:08PM EDT2024-09-2055.0155.7057.00+7.81+16.55%2651147.54%
META241018C004400002024-07-18 10:43AM EDT2024-10-1855.3060.6061.60+0.60+1.10%1623145.05%
META241115C004400002024-07-18 2:54PM EDT2024-11-1568.1068.9570.10+8.75+14.74%1118048.04%
META241220C004400002024-07-17 3:01PM EDT2024-12-2064.0073.1074.500.00-2722346.15%
META250117C004400002024-07-18 1:40PM EDT2025-01-1775.8076.5577.80+7.80+11.47%5470745.14%
META250221C004400002024-07-18 3:25PM EDT2025-02-2182.5082.4584.65+5.10+6.59%43346.41%
META250321C004400002024-07-18 1:53PM EDT2025-03-2184.7085.8587.35+7.70+10.00%212145.57%
META250620C004400002024-07-17 3:20PM EDT2025-06-2086.8094.70100.000.00-3583946.43%
META250815C004400002024-07-17 2:15PM EDT2025-08-1598.25102.55109.00+98.25--2047.95%
META250919C004400002024-07-15 11:13AM EDT2025-09-19129.00106.75109.100.00-14246.00%
META251219C004400002024-07-18 12:45PM EDT2025-12-19113.92116.45120.90+7.25+6.80%111347.45%
META260116C004400002024-07-17 9:30AM EDT2026-01-16120.50118.70123.350.00-114947.37%
META260618C004400002024-07-16 10:23AM EDT2026-06-18144.12128.80138.000.00-17548.00%
META261218C004400002024-07-18 10:20AM EDT2026-12-18142.25146.05149.75+5.52+4.04%57847.16%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240719P004400002024-07-18 3:59PM EDT2024-07-190.110.080.14-0.93-89.42%3,1153,99971.29%
META240726P004400002024-07-18 3:59PM EDT2024-07-261.721.311.71-2.28-57.00%9681,72844.36%
META240802P004400002024-07-18 3:58PM EDT2024-08-0210.009.7510.10-4.50-31.03%4271,89363.95%
META240809P004400002024-07-18 3:22PM EDT2024-08-0911.5610.8511.30-4.15-26.42%492,27455.86%
META240816P004400002024-07-18 3:55PM EDT2024-08-1611.9011.8512.25-4.69-28.27%1754,58750.87%
META240823P004400002024-07-18 3:13PM EDT2024-08-2313.6912.7013.50-4.78-25.88%1422348.58%
META240830P004400002024-07-18 3:49PM EDT2024-08-3013.3213.6014.90-6.33-32.21%5770846.99%
META240920P004400002024-07-18 3:38PM EDT2024-09-2016.6516.1016.45-5.30-24.15%1173,20940.79%
META241018P004400002024-07-18 3:39PM EDT2024-10-1819.5019.0519.45-5.05-20.57%451,02137.64%
META241115P004400002024-07-18 11:26AM EDT2024-11-1529.1525.6026.25-2.31-7.34%1435939.97%
META241220P004400002024-07-18 1:05PM EDT2024-12-2029.5828.1529.00-4.60-13.46%41,62937.63%
META250117P004400002024-07-18 12:51PM EDT2025-01-1731.7629.9030.70-3.24-9.26%1184336.03%
META250221P004400002024-07-18 11:35AM EDT2025-02-2138.1534.3035.450.00-2136.55%
META250321P004400002024-07-18 12:54PM EDT2025-03-2137.8036.1037.60-3.11-7.60%371335.92%
META250620P004400002024-07-17 1:32PM EDT2025-06-2047.5242.6544.700.00-998634.92%
META250815P004400002024-07-17 1:21PM EDT2025-08-1552.6445.5552.000.00-31736.35%
META250919P004400002024-07-18 12:19PM EDT2025-09-1951.9547.1054.00+10.19+24.40%24135.88%
META251219P004400002024-07-17 11:10AM EDT2025-12-1956.1054.3559.950.00-711435.43%
META260116P004400002024-07-18 3:44PM EDT2026-01-1655.9154.0061.00-1.99-3.44%435735.00%
META260618P004400002024-07-16 12:48PM EDT2026-06-1861.0060.0070.000.00-33034.65%
META261218P004400002024-07-18 11:40AM EDT2026-12-1874.9068.0577.00-1.37-1.80%2346933.43%