Mercado fechará em 5 h 32 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
472,93-15,76 (-3,23%)
A partir de 10:28AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:350.00
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240726C003500002024-07-23 9:30AM EDT2024-07-26140.01121.75124.100.00-11140.04%
META240802C003500002024-07-23 9:30AM EDT2024-08-02140.50121.20124.450.00-12168.16%
META240809C003500002024-07-18 12:32PM EDT2024-08-09121.75122.30125.350.00-2378.61%
META240816C003500002024-07-23 12:31PM EDT2024-08-16142.42124.00125.700.00-130575.83%
META240823C003500002024-07-18 12:55PM EDT2024-08-23124.67123.55127.000.00-1369.57%
META240920C003500002024-07-24 9:55AM EDT2024-09-20129.52126.00128.15+7.02+5.73%31,61657.65%
META241018C003500002024-07-19 1:05PM EDT2024-10-18135.81128.65130.350.00-26353.93%
META241115C003500002024-07-19 11:48AM EDT2024-11-15141.50132.15134.250.00-14354.12%
META241220C003500002024-07-23 1:31PM EDT2024-12-20154.90135.65137.500.00-125152.50%
META250117C003500002024-07-23 3:42PM EDT2025-01-17138.50138.30139.95-14.50-9.48%110,31151.51%
META250221C003500002024-07-17 3:03PM EDT2025-02-21133.46141.00144.050.00--5450.94%
META250321C003500002024-07-24 9:33AM EDT2025-03-21146.75144.80145.75+10.50+7.71%16650.71%
META250620C003500002024-07-23 3:42PM EDT2025-06-20166.63152.45153.550.00-252450.09%
META250815C003500002024-07-18 3:38PM EDT2025-08-15160.65155.80160.850.00-1251.71%
META250919C003500002024-07-02 3:01PM EDT2025-09-19195.00159.95161.750.00-210950.15%
META251219C003500002024-07-17 10:19AM EDT2025-12-19168.40167.05168.450.00-61,17549.67%
META260116C003500002024-07-23 10:37AM EDT2026-01-16186.00168.90170.250.00-641649.45%
META260618C003500002024-07-11 1:50PM EDT2026-06-18214.00178.90181.300.00-5662849.46%
META261218C003500002024-07-18 3:39PM EDT2026-12-18194.88190.20194.150.00-37349.95%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240726P003500002024-07-18 11:45AM EDT2024-07-260.070.000.030.00-267110.16%
META240802P003500002024-07-24 10:12AM EDT2024-08-020.220.190.23+0.08+72.73%4231979.79%
META240809P003500002024-07-24 10:11AM EDT2024-08-090.390.380.41+0.12+80.00%165766.85%
META240816P003500002024-07-23 2:10PM EDT2024-08-160.380.520.580.00-2565959.18%
META240823P003500002024-07-24 10:11AM EDT2024-08-230.760.710.76+0.23+43.40%32054.61%
META240830P003500002024-07-23 11:15AM EDT2024-08-300.550.901.060.00-61451.89%
META240920P003500002024-07-24 10:05AM EDT2024-09-201.601.611.69+0.42+35.59%102,19746.29%
META241018P003500002024-07-24 9:30AM EDT2024-10-182.502.492.62+0.62+32.98%21,20441.97%
META241115P003500002024-07-24 9:43AM EDT2024-11-155.035.055.20+1.03+25.75%180843.51%
META241220P003500002024-07-23 3:32PM EDT2024-12-205.206.306.500.00-377940.66%
META250117P003500002024-07-24 10:03AM EDT2025-01-177.307.307.50+1.20+19.67%225,66039.01%
META250221P003500002024-07-22 12:18PM EDT2025-02-218.659.6510.000.00-48339.21%
META250321P003500002024-07-24 9:46AM EDT2025-03-2111.1510.9011.10+1.65+17.37%253538.23%
META250620P003500002024-07-23 3:40PM EDT2025-06-2013.4515.3015.600.00-111,89337.03%
META250815P003500002024-07-23 9:59AM EDT2025-08-1516.1516.8019.350.00-104937.43%
META250919P003500002024-07-24 9:32AM EDT2025-09-1919.3919.5520.15-0.97-4.76%31,35136.48%
META251219P003500002024-07-23 3:50PM EDT2025-12-1922.0023.7024.400.00-11334736.04%
META260116P003500002024-07-23 9:30AM EDT2026-01-1622.1024.6025.300.00-11,23035.69%
META260618P003500002024-07-22 12:22PM EDT2026-06-1829.0030.7031.950.00-282535.30%
META261218P003500002024-07-24 9:42AM EDT2026-12-1838.1037.5038.35+3.90+11.40%177934.53%