Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
504,16+0,56 (+0,11%)
No fechamento: 04:00PM EDT
503,22 -0,94 (-0,19%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:310.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240621C003100002024-06-14 10:37AM EDT2024-06-21192.00193.95195.10-3.15-1.61%22641156.35%
META240628C003100002024-05-21 9:39AM EDT2024-06-28158.70194.25195.600.00-12123.00%
META240719C003100002024-05-31 2:15PM EDT2024-07-19151.43195.35196.750.00-114390.89%
META240726C003100002024-06-11 3:26PM EDT2024-07-26198.70194.60198.200.00--585.77%
META240816C003100002024-06-14 9:33AM EDT2024-08-16199.30197.00198.60+1.11+0.56%102677.62%
META240920C003100002024-06-14 10:52AM EDT2024-09-20198.44198.70200.20-0.88-0.44%51,37268.02%
META241018C003100002024-06-13 2:37PM EDT2024-10-18201.40199.00202.050.00-26662.90%
META241115C003100002024-06-13 3:38PM EDT2024-11-15202.10201.70204.75-1.56-0.77%15562.78%
META241220C003100002024-06-10 12:24PM EDT2024-12-20202.15204.15206.700.00-15360.52%
META250117C003100002024-06-11 3:07PM EDT2025-01-17210.00205.70208.300.00-25,52758.89%
META250321C003100002024-04-25 9:52AM EDT2025-03-21143.50185.30188.450.00-430.00%
META250620C003100002024-06-14 11:19AM EDT2025-06-20216.11215.50218.35-1.24-0.57%14,33355.30%
META250919C003100002024-04-11 1:07PM EDT2025-09-19242.01197.35200.750.00-187633.12%
META251219C003100002024-06-14 10:01AM EDT2025-12-19229.67226.75230.60+17.07+8.03%11,78454.01%
META260116C003100002024-06-06 3:46PM EDT2026-01-16219.65228.25232.300.00-164353.80%
META260618C003100002024-06-14 2:29PM EDT2026-06-18238.23236.75240.80-1.70-0.71%27952.97%
META261218C003100002024-06-14 3:48PM EDT2026-12-18247.70246.15250.20+27.70+12.59%11452.30%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240621P003100002024-06-14 3:51PM EDT2024-06-210.020.010.030.00-1222,592114.84%
META240628P003100002024-06-03 2:50PM EDT2024-06-280.060.000.040.00-1281.25%
META240712P003100002024-06-14 12:24PM EDT2024-07-120.040.010.07-0.11-73.33%2161.13%
META240719P003100002024-06-11 9:43AM EDT2024-07-190.060.040.07-0.01-14.29%1252856.45%
META240816P003100002024-06-13 12:54PM EDT2024-08-160.480.460.490.00-112654.05%
META240920P003100002024-06-14 12:53PM EDT2024-09-200.870.840.89-0.03-3.33%11,82447.63%
META241018P003100002024-06-12 3:06PM EDT2024-10-181.131.151.230.00-114344.32%
META241115P003100002024-06-13 12:57PM EDT2024-11-152.282.212.320.00-1118145.12%
META241220P003100002024-06-14 1:22PM EDT2024-12-202.872.792.91-0.03-1.03%242142.69%
META250117P003100002024-06-14 1:34PM EDT2025-01-173.353.303.45+0.01+0.30%11,65341.35%
META250321P003100002024-06-13 10:00AM EDT2025-03-215.135.105.300.00-121640.28%
META250620P003100002024-06-13 1:03PM EDT2025-06-208.057.808.000.00-11,60939.04%
META250919P003100002024-05-15 3:11PM EDT2025-09-1913.0910.5011.200.00-14238.66%
META251219P003100002024-06-06 10:44AM EDT2025-12-1913.8013.7014.050.00-1033238.03%
META260116P003100002024-06-07 12:52PM EDT2026-01-1614.7514.2514.700.00-146237.67%
META260618P003100002024-04-23 2:55PM EDT2026-06-1823.000.000.000.00-2366.25%
META261218P003100002024-06-13 3:54PM EDT2026-12-1823.9022.9525.050.00-39536.57%