Mercado abrirá em 8 h 48 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
461,99-27,80 (-5,68%)
No fechamento: 04:00PM EDT
463,66 +1,67 (+0,36%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:370.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240719C003700002024-07-17 11:53AM EDT2024-07-1996.7990.4594.05-23.81-19.74%3255141.11%
META240726C003700002024-07-15 2:33PM EDT2024-07-26129.3390.9094.900.00-31381.88%
META240802C003700002024-07-17 12:09PM EDT2024-08-02100.6592.5596.70-65.85-39.55%3377.53%
META240809C003700002024-07-16 11:09AM EDT2024-08-09125.7493.5097.400.00-1469.43%
META240816C003700002024-07-17 10:04AM EDT2024-08-16104.3594.2098.15-37.60-26.49%19064.11%
META240830C003700002024-07-16 3:47PM EDT2024-08-30123.2095.30100.250.00-11358.37%
META240920C003700002024-07-17 11:42AM EDT2024-09-20100.1097.70101.60-27.20-21.37%10053352.70%
META241018C003700002024-07-17 2:42PM EDT2024-10-18103.35102.40103.80-34.90-25.24%35550.50%
META241115C003700002024-07-05 9:30AM EDT2024-11-15153.95107.45109.200.00-97451.94%
META241220C003700002024-07-15 3:49PM EDT2024-12-20141.09109.70112.600.00-12,31950.89%
META250117C003700002024-07-17 11:49AM EDT2025-01-17120.00113.70115.30-16.04-11.79%988749.74%
META250321C003700002024-07-17 2:59PM EDT2025-03-21121.30120.85122.20-58.12-32.39%204149.08%
META250620C003700002024-07-16 11:35AM EDT2025-06-20138.92128.50131.20-14.35-9.36%21,35548.57%
META250919C003700002024-06-27 12:50PM EDT2025-09-19187.50137.15139.600.00-11348.47%
META251219C003700002024-07-17 3:18PM EDT2025-12-19145.00144.65147.60-34.83-19.37%393548.60%
META260116C003700002024-07-17 3:53PM EDT2026-01-16148.74146.75149.65-61.26-29.17%336248.48%
META260618C003700002024-07-09 9:52AM EDT2026-06-18222.46158.95162.100.00-11,40548.95%
META261218C003700002024-07-10 12:04PM EDT2026-12-18178.37170.55174.00-57.21-24.28%11748.77%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240719P003700002024-07-17 1:55PM EDT2024-07-190.010.000.030.00-4917102.34%
META240726P003700002024-07-17 3:51PM EDT2024-07-260.200.190.25+0.15+300.00%74313064.94%
META240802P003700002024-07-17 3:52PM EDT2024-08-021.501.402.03+0.90+150.00%346670.02%
META240809P003700002024-07-17 3:39PM EDT2024-08-091.921.631.93+1.13+143.04%24658.90%
META240816P003700002024-07-17 3:01PM EDT2024-08-162.302.142.52+1.12+94.92%1461,61554.93%
META240823P003700002024-07-17 1:55PM EDT2024-08-232.482.552.82+1.15+86.47%18751.23%
META240830P003700002024-07-17 1:36PM EDT2024-08-302.802.322.55+1.35+93.10%--46.38%
META240920P003700002024-07-17 3:40PM EDT2024-09-204.274.004.40+2.07+94.09%11066144.20%
META241018P003700002024-07-17 3:41PM EDT2024-10-185.755.505.80+2.33+68.13%27862240.20%
META241115P003700002024-07-17 3:54PM EDT2024-11-159.619.359.65+3.47+56.51%11271141.98%
META241220P003700002024-07-17 3:48PM EDT2024-12-2011.7511.1011.70+4.10+53.59%331,96639.81%
META250117P003700002024-07-17 3:01PM EDT2025-01-1712.7011.8512.80+4.10+47.67%1591,12038.00%
META250221P003700002024-07-17 3:08PM EDT2025-02-2115.7514.1014.95+3.86+32.46%--37.17%
META250321P003700002024-07-17 2:16PM EDT2025-03-2116.7516.9518.45+4.09+32.31%573438.42%
META250620P003700002024-07-17 1:40PM EDT2025-06-2022.0521.9023.15+4.10+22.84%1571236.59%
META250815P003700002024-07-17 3:33PM EDT2025-08-1526.1023.4527.95+6.64+34.12%113737.31%
META250919P003700002024-07-17 2:48PM EDT2025-09-1927.3027.0028.30+10.46+62.11%1807535.99%
META251219P003700002024-07-17 3:00PM EDT2025-12-1932.2531.0033.45+5.70+21.47%627635.79%
META260116P003700002024-07-17 3:06PM EDT2026-01-1633.2032.0034.15+6.23+23.10%423235.27%
META260618P003700002024-07-17 12:41PM EDT2026-06-1839.3338.7541.70+6.48+19.73%13619535.00%
META261218P003700002024-07-17 1:22PM EDT2026-12-1847.0745.0548.60+6.07+14.80%2210634.23%