Mercado abrirá em 9 h 33 min

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:510.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240719C005100002024-07-18 3:59PM EDT2024-07-190.120.120.15-0.14-53.85%3,85510,37265.43%
META240726C005100002024-07-18 3:59PM EDT2024-07-262.232.132.27+0.88+65.19%1,4732,56743.43%
META240802C005100002024-07-18 3:57PM EDT2024-08-0212.9112.6513.00+3.46+36.61%5621,33466.47%
META240809C005100002024-07-18 3:54PM EDT2024-08-0914.4814.1014.50+3.68+34.07%10942458.36%
META240816C005100002024-07-18 3:57PM EDT2024-08-1615.4715.4015.70+4.22+37.51%4293,07753.36%
META240823C005100002024-07-18 2:39PM EDT2024-08-2316.0416.3017.20+3.36+26.50%4211850.05%
META240830C005100002024-07-18 2:15PM EDT2024-08-3017.8517.3018.50+3.85+27.50%1615348.65%
META240920C005100002024-07-18 2:56PM EDT2024-09-2021.0721.4522.20+4.97+30.87%1063,12044.75%
META241018C005100002024-07-18 3:50PM EDT2024-10-1827.4026.0026.55+6.52+31.23%2492,53542.03%
META241115C005100002024-07-18 3:40PM EDT2024-11-1535.4635.2535.80+6.41+22.07%6365845.43%
META241220C005100002024-07-18 3:05PM EDT2024-12-2039.0039.3040.00+5.50+16.42%4366243.39%
META250117C005100002024-07-18 3:47PM EDT2025-01-1743.7042.5543.35+8.20+23.10%801,76242.44%
META250221C005100002024-07-17 3:58PM EDT2025-02-2143.1649.2050.750.00-104843.93%
META250321C005100002024-07-18 3:55PM EDT2025-03-2153.2552.2553.50+8.25+18.33%520343.12%
META250620C005100002024-07-18 3:20PM EDT2025-06-2063.1062.7566.10+6.66+11.80%1964543.75%
META250815C005100002024-07-18 1:58PM EDT2025-08-1569.9671.5577.00+5.72+8.90%240746.06%
META250919C005100002024-07-17 11:37AM EDT2025-09-1971.8374.2580.000.00-18545.60%
META251219C005100002024-07-18 2:23PM EDT2025-12-1985.3784.4589.90+6.47+8.20%1010545.82%
META260116C005100002024-07-18 12:47PM EDT2026-01-1684.6085.4592.00+6.10+7.77%61,22545.54%
META260618C005100002024-07-18 1:39PM EDT2026-06-18101.0099.85107.00+6.86+7.29%126646.06%
META261218C005100002024-07-18 12:31PM EDT2026-12-18113.23115.15122.00+4.73+4.36%219346.23%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240719P005100002024-07-18 3:48PM EDT2024-07-1931.8830.2037.95-16.64-34.30%2465,548147.00%
META240726P005100002024-07-18 3:45PM EDT2024-07-2634.5335.0036.10-15.64-31.17%11189441.42%
META240802P005100002024-07-18 3:54PM EDT2024-08-0245.3545.0045.80-11.26-19.89%3098861.91%
META240809P005100002024-07-18 2:30PM EDT2024-08-0947.6346.0547.50-9.74-16.98%1441054.42%
META240816P005100002024-07-18 3:59PM EDT2024-08-1647.6247.0049.30-11.27-19.14%521,94250.23%
META240823P005100002024-07-18 3:23PM EDT2024-08-2349.9847.8549.45+10.09+25.29%5711647.45%
META240830P005100002024-07-18 3:21PM EDT2024-08-3050.6848.6550.50-8.24-13.99%11945.15%
META240920P005100002024-07-18 3:52PM EDT2024-09-2051.6351.1052.05-9.97-16.19%291,42839.08%
META241018P005100002024-07-18 2:06PM EDT2024-10-1855.6053.4056.25-7.96-12.52%1798537.22%
META241115P005100002024-07-18 10:46AM EDT2024-11-1564.8060.7564.00-5.20-7.43%1126939.91%
META241220P005100002024-07-18 3:09PM EDT2024-12-2064.3063.4564.40-8.70-11.92%245635.45%
META250117P005100002024-07-15 1:12PM EDT2025-01-1752.9065.1066.200.00-91,81433.99%
META250221P005100002024-07-16 12:25PM EDT2025-02-2163.8569.2071.10+63.85--934.52%
META250321P005100002024-07-17 3:16PM EDT2025-03-2179.8571.2572.500.00-417833.40%
META250620P005100002024-07-18 1:57PM EDT2025-06-2080.0076.6580.65-6.80-7.83%543833.03%
META250815P005100002024-07-18 3:23PM EDT2025-08-1584.5782.3588.00+14.07+19.96%20434.32%
META250919P005100002024-07-17 9:30AM EDT2025-09-1983.0783.0590.000.00-16233.86%
META251219P005100002024-07-18 3:14PM EDT2025-12-1991.6089.4595.00-0.65-0.70%112,06432.96%
META260116P005100002024-07-17 12:54PM EDT2026-01-1696.2590.4097.000.00-714632.97%
META260618P005100002024-07-18 1:24PM EDT2026-06-18100.7596.00102.05-1.70-1.66%3537431.07%
META261218P005100002024-07-17 12:46PM EDT2026-12-18111.75107.00113.000.00-51431.39%