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:460.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240719C004600002024-07-18 3:58PM EDT2024-07-1916.6715.6517.60+8.57+105.80%2,3383,29054.64%
META240726C004600002024-07-18 3:58PM EDT2024-07-2621.7520.6522.10+7.95+57.61%1,09674745.69%
META240802C004600002024-07-18 3:59PM EDT2024-08-0234.2533.6034.70+7.40+27.56%1,43733867.29%
META240809C004600002024-07-18 3:57PM EDT2024-08-0935.9535.4536.30+7.75+27.48%51011159.45%
META240816C004600002024-07-18 3:57PM EDT2024-08-1637.0537.1037.60+7.30+24.54%1871,93454.66%
META240823C004600002024-07-18 3:59PM EDT2024-08-2338.5038.1539.20+7.67+24.88%294551.38%
META240830C004600002024-07-18 3:48PM EDT2024-08-3041.5039.6541.25+10.13+32.29%265251.13%
META240920C004600002024-07-18 3:45PM EDT2024-09-2044.7543.7545.10+9.00+25.17%5093846.94%
META241018C004600002024-07-18 3:37PM EDT2024-10-1848.4048.6049.50+7.65+18.77%7456443.93%
META241115C004600002024-07-18 3:52PM EDT2024-11-1558.5057.5558.55+9.25+18.78%3719047.06%
META241220C004600002024-07-18 2:20PM EDT2024-12-2062.5061.6563.05+8.50+15.74%2434845.17%
META250117C004600002024-07-18 3:51PM EDT2025-01-1766.5565.3066.45+9.55+16.75%351,62544.19%
META250221C004600002024-07-18 9:34AM EDT2025-02-2169.2371.5073.700.00-1745.61%
META250321C004600002024-07-18 3:43PM EDT2025-03-2176.0074.9576.35+9.00+13.43%59744.70%
META250620C004600002024-07-18 3:56PM EDT2025-06-2087.6485.2089.20+9.74+12.50%769845.53%
META250815C004600002024-07-18 12:36PM EDT2025-08-1591.2393.6099.00+5.08+5.90%22147.37%
META250919C004600002024-07-17 1:28PM EDT2025-09-1987.0096.70102.000.00-43846.93%
META251219C004600002024-07-17 3:58PM EDT2025-12-1998.01106.40112.000.00-315747.28%
META260116C004600002024-07-18 3:19PM EDT2026-01-16107.54107.40110.15+7.57+7.57%71,01645.21%
META260618C004600002024-07-18 3:12PM EDT2026-06-18122.50119.70128.00+9.50+8.41%418947.20%
META261218C004600002024-07-18 1:13PM EDT2026-12-18135.90134.35143.00+8.70+6.84%810247.52%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240719P004600002024-07-18 3:59PM EDT2024-07-190.780.730.82-4.92-86.32%20,3736,32454.64%
META240726P004600002024-07-18 3:59PM EDT2024-07-265.145.055.65-5.66-52.41%2,4911,92843.21%
META240802P004600002024-07-18 3:59PM EDT2024-08-0216.8016.7017.20-7.12-29.77%3381,45763.60%
META240809P004600002024-07-18 3:39PM EDT2024-08-0918.2017.9518.45-6.34-25.84%15750155.34%
META240816P004600002024-07-18 3:59PM EDT2024-08-1619.2019.0519.50-6.35-24.85%7312,13650.31%
META240823P004600002024-07-18 3:47PM EDT2024-08-2319.6619.9520.85-7.01-26.28%5223247.93%
META240830P004600002024-07-18 3:42PM EDT2024-08-3021.1520.8521.85-6.35-23.09%8738145.46%
META240920P004600002024-07-18 3:44PM EDT2024-09-2023.6523.7524.10-6.18-20.72%2832,15440.21%
META241018P004600002024-07-18 3:47PM EDT2024-10-1826.5526.9027.40-6.35-19.30%8885237.14%
META241115P004600002024-07-18 12:46PM EDT2024-11-1535.9033.9534.60-3.90-9.80%1349339.38%
META241220P004600002024-07-18 2:36PM EDT2024-12-2037.5036.5537.40-6.10-13.99%4156636.99%
META250117P004600002024-07-18 1:57PM EDT2025-01-1739.4738.3039.20-4.75-10.74%341,49035.43%
META250221P004600002024-07-17 3:37PM EDT2025-02-2149.0542.9044.30+49.05--1236.06%
META250321P004600002024-07-18 3:20PM EDT2025-03-2145.7744.7046.35-5.09-10.01%2020335.31%
META250620P004600002024-07-18 11:36AM EDT2025-06-2055.7750.6553.50-2.34-4.03%527234.23%
META250815P004600002024-07-17 3:46PM EDT2025-08-1563.0055.5561.000.00-121435.65%
META250919P004600002024-07-18 9:31AM EDT2025-09-1959.1057.1563.00-4.80-7.51%15635.18%
META251219P004600002024-07-17 3:46PM EDT2025-12-1970.2063.3569.000.00-356734.71%
META260116P004600002024-07-18 3:52PM EDT2026-01-1664.9464.4570.00-5.93-8.37%58234.26%
META260618P004600002024-07-17 1:15PM EDT2026-06-1878.5072.0579.000.00-212733.87%
META261218P004600002024-07-18 11:59AM EDT2026-12-1884.9280.5587.00-2.08-2.39%69133.00%