Mercado fechará em 3 h 41 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
480,14+4,29 (+0,90%)
A partir de 12:19PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:360.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240719C003600002024-07-19 11:52AM EDT2024-07-19120.43119.50121.15+6.81+5.99%3236231.25%
META240726C003600002024-07-17 3:12PM EDT2024-07-26103.34120.55122.000.00-23110.99%
META240809C003600002024-07-17 12:34PM EDT2024-08-09108.90122.25123.500.00-2280.86%
META240816C003600002024-07-19 9:39AM EDT2024-08-16123.45122.25124.00+5.40+4.57%223771.94%
META240823C003600002024-07-12 1:37PM EDT2024-08-23147.42122.05124.650.00-121265.73%
META240830C003600002024-07-15 3:55PM EDT2024-08-30140.14123.20125.700.00-3364.92%
META240920C003600002024-07-18 12:35PM EDT2024-09-20116.67124.95126.600.00-247757.38%
META241018C003600002024-07-18 1:01PM EDT2024-10-18121.15128.40129.550.00-127655.08%
META241115C003600002024-07-18 1:48PM EDT2024-11-15127.75132.00133.650.00-19254.82%
META241220C003600002024-07-05 1:27PM EDT2024-12-20186.40134.55135.850.00-1020651.53%
META250117C003600002024-07-18 1:53PM EDT2025-01-17132.65137.50139.250.00-102,06551.28%
META250221C003600002024-07-17 3:04PM EDT2025-02-21126.15142.00143.750.00--1651.74%
META250321C003600002024-07-11 3:53PM EDT2025-03-21174.63144.35145.750.00-33050.79%
META250620C003600002024-07-18 1:34PM EDT2025-06-20146.80151.90153.050.00-220149.73%
META250919C003600002024-06-14 12:30PM EDT2025-09-19182.47175.15181.000.00-18860.68%
META251219C003600002024-07-15 12:51PM EDT2025-12-19186.42167.25168.800.00-525349.63%
META260116C003600002024-07-19 11:09AM EDT2026-01-16173.00169.75171.20-28.00-13.93%625049.73%
META260618C003600002024-07-10 11:03AM EDT2026-06-18224.00180.90182.950.00-274949.91%
META261218C003600002024-07-12 9:30AM EDT2026-12-18208.41191.75195.500.00-11850.05%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240719P003600002024-07-18 11:01AM EDT2024-07-190.020.000.010.00-1611168.75%
META240726P003600002024-07-18 1:21PM EDT2024-07-260.080.010.050.00-2917268.75%
META240802P003600002024-07-19 11:42AM EDT2024-08-020.510.460.50-0.14-21.54%311370.43%
META240809P003600002024-07-18 1:19PM EDT2024-08-090.970.690.770.00-83862.26%
META240816P003600002024-07-19 11:40AM EDT2024-08-161.060.971.00-0.20-15.87%278957.18%
META240823P003600002024-07-18 1:36PM EDT2024-08-231.431.171.270.00-495253.42%
META240830P003600002024-07-19 11:16AM EDT2024-08-300.640.812.02-1.40-68.63%3750.32%
META240920P003600002024-07-19 12:00PM EDT2024-09-202.202.202.31-0.31-12.35%253645.76%
META241018P003600002024-07-18 2:27PM EDT2024-10-183.473.203.300.00-3153641.54%
META241115P003600002024-07-19 10:15AM EDT2024-11-155.706.006.15-1.45-20.28%260643.10%
META241220P003600002024-07-19 10:22AM EDT2024-12-207.007.407.55-0.75-9.68%335540.39%
META250117P003600002024-07-18 3:40PM EDT2025-01-179.018.508.650.00-41,77038.85%
META250221P003600002024-07-17 2:35PM EDT2025-02-2113.5410.7011.600.00--739.41%
META250321P003600002024-07-18 3:36PM EDT2025-03-2113.0012.1512.400.00-91,05638.02%
META250620P003600002024-07-18 3:57PM EDT2025-06-2017.3016.7017.10+0.05+0.29%11,83936.84%
META250815P003600002024-07-17 10:33AM EDT2025-08-1521.7119.2521.050.00-51337.28%
META250919P003600002024-07-18 2:38PM EDT2025-09-1922.1420.9521.550.00-21436.10%
META251219P003600002024-07-17 3:55PM EDT2025-12-1929.0525.7026.300.00-3220935.92%
META260116P003600002024-07-16 11:57AM EDT2026-01-1625.0026.4027.150.00-157735.53%
META260618P003600002024-07-17 10:24AM EDT2026-06-1834.6532.7033.700.00-822934.98%
META261218P003600002024-07-11 11:32AM EDT2026-12-1834.0038.1540.850.00-110834.50%