Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
476,79+0,94 (+0,20%)
No fechamento: 04:00PM EDT
477,01 +0,22 (+0,05%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:290.00
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240726C002900002024-07-02 10:45AM EDT2024-07-26214.63185.70188.300.00--3149.61%
META240816C002900002024-07-12 3:40PM EDT2024-08-16211.87187.25189.250.00-103199.76%
META240920C002900002024-07-05 3:07PM EDT2024-09-20250.00188.55190.950.00-232776.48%
META241018C002900002024-07-08 3:18PM EDT2024-10-18243.26189.35193.350.00-12270.26%
META241115C002900002024-07-11 10:12AM EDT2024-11-15242.00191.55195.450.00-24267.83%
META241220C002900002024-07-17 12:38PM EDT2024-12-20183.65193.95196.300.00-116263.36%
META250117C002900002024-07-18 10:29AM EDT2025-01-17188.91194.90198.800.00-21,48761.64%
META250321C002900002024-07-16 11:12AM EDT2025-03-21217.90198.50202.650.00-1858.79%
META250620C002900002024-07-17 11:32AM EDT2025-06-20199.87201.00208.950.00-319955.37%
META250815C002900002024-07-19 12:51PM EDT2025-08-15210.52204.00214.00+0.62+0.30%202055.34%
META250919C002900002024-07-09 3:37PM EDT2025-09-19263.50208.95212.850.00-16854.80%
META251219C002900002024-07-19 9:30AM EDT2025-12-19212.83214.25218.15-33.96-13.76%122854.10%
META260116C002900002024-06-12 10:12AM EDT2026-01-16248.27243.20246.550.00-15973.77%
META260618C002900002024-07-17 11:37AM EDT2026-06-18220.22223.90227.900.00-11353.08%
META261218C002900002024-07-18 9:32AM EDT2026-12-18231.34232.65236.800.00-23552.32%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240726P002900002024-07-18 12:19PM EDT2024-07-260.010.000.040.00-11117.97%
META240802P002900002024-07-18 10:16AM EDT2024-08-020.050.020.070.00-51289.84%
META240809P002900002024-07-18 2:46PM EDT2024-08-090.080.040.130.00-431078.13%
META240816P002900002024-07-19 10:31AM EDT2024-08-160.130.110.15-0.05-27.78%1619070.80%
META240823P002900002024-07-17 9:30AM EDT2024-08-230.200.180.240.00--1366.99%
META240920P002900002024-07-17 3:45PM EDT2024-09-200.640.410.480.00-3201,69455.05%
META241018P002900002024-07-18 2:39PM EDT2024-10-180.750.710.770.00-810949.68%
META241115P002900002024-07-19 1:30PM EDT2024-11-151.531.521.63-0.18-10.53%1015549.39%
META241220P002900002024-07-16 10:01AM EDT2024-12-201.762.082.190.00-147345.97%
META250117P002900002024-07-19 11:41AM EDT2025-01-172.562.452.72-0.18-6.57%31,66744.21%
META250221P002900002024-07-17 3:46PM EDT2025-02-214.403.104.250.00--144.75%
META250321P002900002024-07-17 10:12AM EDT2025-03-214.243.954.300.00-107742.24%
META250620P002900002024-07-18 3:49PM EDT2025-06-206.056.106.650.00-9261740.29%
META250815P002900002024-07-19 2:41PM EDT2025-08-158.334.7511.05+0.21+2.59%204143.26%
META250919P002900002024-07-17 3:36PM EDT2025-09-1910.108.609.350.00-29539.38%
META251219P002900002024-07-17 10:05AM EDT2025-12-1912.3011.4511.950.00-2038938.59%
META260116P002900002024-07-19 11:04AM EDT2026-01-1611.7012.0512.50-2.05-14.91%225438.14%
META260618P002900002024-07-17 3:04PM EDT2026-06-1818.2515.8517.100.00-3116837.56%
META261218P002900002024-07-18 11:04AM EDT2026-12-1821.6020.2021.800.00-366236.65%