Mercado fechará em 2 h 13 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
479,47+3,62 (+0,76%)
A partir de 01:47PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:390.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240719C003900002024-07-19 12:42PM EDT2024-07-1987.6388.5089.95+2.36+2.77%4380204.98%
META240726C003900002024-07-18 2:10PM EDT2024-07-2684.9589.1090.500.00-2368.26%
META240802C003900002024-07-16 2:50PM EDT2024-08-02102.4291.2592.550.00-2373.49%
META240809C003900002024-07-18 9:46AM EDT2024-08-0987.4092.0593.600.00-1665.97%
META240816C003900002024-07-18 2:07PM EDT2024-08-1688.4593.0093.950.00-529560.36%
META240823C003900002024-07-05 12:06PM EDT2024-08-23144.0093.5095.100.00-2257.25%
META240920C003900002024-07-18 10:28AM EDT2024-09-2088.1097.4098.150.00-228051.31%
META241018C003900002024-07-19 10:40AM EDT2024-10-18105.30100.80101.50+8.51+8.79%24949.26%
META241115C003900002024-07-17 1:12PM EDT2024-11-1594.30106.80107.350.00-510550.77%
META241220C003900002024-07-17 3:34PM EDT2024-12-2095.45110.35111.050.00-119149.17%
META250117C003900002024-07-17 12:35PM EDT2025-01-17102.57113.15113.800.00-13,00148.02%
META250321C003900002024-06-14 11:28AM EDT2025-03-21143.47136.25139.800.00-14161.23%
META250620C003900002024-07-19 12:43PM EDT2025-06-20129.40130.35131.25+2.45+1.93%2110,43647.70%
META250815C003900002024-07-12 3:48PM EDT2025-08-15153.95135.45138.400.00--148.68%
META250919C003900002024-07-17 11:22AM EDT2025-09-19133.32138.70141.000.00-34448.20%
META251219C003900002024-07-17 1:24PM EDT2025-12-19133.82147.45148.550.00-178947.86%
META260116C003900002024-07-18 11:30AM EDT2026-01-16140.42149.55150.750.00-13,90447.78%
META260618C003900002024-07-16 3:00PM EDT2026-06-18170.70161.60163.750.00-23,20748.27%
META261218C003900002024-07-16 1:22PM EDT2026-12-18182.00174.20176.900.00-242248.42%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240719P003900002024-07-18 2:19PM EDT2024-07-190.010.000.030.00-11,363134.38%
META240726P003900002024-07-19 11:08AM EDT2024-07-260.070.060.10-0.11-61.11%5472956.45%
META240802P003900002024-07-19 1:17PM EDT2024-08-021.681.561.63-0.22-11.58%3271266.60%
META240809P003900002024-07-19 1:02PM EDT2024-08-092.122.032.14-1.05-33.12%10618558.47%
META240816P003900002024-07-19 12:00PM EDT2024-08-162.782.562.63-0.15-5.12%1379853.74%
META240823P003900002024-07-18 2:38PM EDT2024-08-233.493.003.100.00-194650.28%
META240830P003900002024-07-18 3:22PM EDT2024-08-304.043.503.750.00-41448.67%
META240920P003900002024-07-19 12:59PM EDT2024-09-204.824.804.95-0.43-8.19%1364843.27%
META241018P003900002024-07-18 10:31AM EDT2024-10-186.006.556.70-1.65-21.57%188139.75%
META241115P003900002024-07-19 11:41AM EDT2024-11-1511.0510.9011.10-0.19-1.69%493641.79%
META241220P003900002024-07-19 9:48AM EDT2024-12-2012.5112.9013.10-0.84-6.29%11,61939.31%
META250117P003900002024-07-18 3:51PM EDT2025-01-1714.7014.2514.550.00-1751,12137.81%
META250221P003900002024-07-18 12:08PM EDT2025-02-2119.7517.3518.250.00-22923138.31%
META250321P003900002024-07-18 9:45AM EDT2025-03-2120.5019.1519.450.00-458637.15%
META250620P003900002024-07-18 3:39PM EDT2025-06-2025.2524.5525.000.00-4678535.90%
META250815P003900002024-07-19 10:21AM EDT2025-08-1527.4528.2529.40-3.65-11.74%103936.19%
META250919P003900002024-07-18 9:49AM EDT2025-09-1931.3529.8030.450.00-18835.34%
META251219P003900002024-07-17 11:11AM EDT2025-12-1936.6534.8035.550.00-51,11534.99%
META260116P003900002024-07-17 9:38AM EDT2026-01-1636.9335.7536.450.00-133934.58%
META260618P003900002024-07-16 10:03AM EDT2026-06-1841.4242.3544.650.00-14634.48%
META261218P003900002024-07-15 1:54PM EDT2026-12-1846.5549.8051.800.00-308933.70%