Mercado abrirá em 9 h 48 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
506,63+2,47 (+0,49%)
No fechamento: 04:00PM EDT
506,38 -0,26 (-0,05%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:420.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240621C004200002024-06-17 3:59PM EDT2024-06-2186.8486.2587.75+3.02+3.60%93,36489.65%
META240628C004200002024-06-12 11:55AM EDT2024-06-2887.1586.8588.200.00-15863.06%
META240705C004200002024-06-14 2:56PM EDT2024-07-0585.2587.4089.200.00-14256.15%
META240712C004200002024-06-07 9:55AM EDT2024-07-1280.0587.7589.90+3.21+4.18%1350.79%
META240719C004200002024-06-14 2:12PM EDT2024-07-1986.0588.9090.300.00-152051.36%
META240726C004200002024-06-10 11:12AM EDT2024-07-2684.0690.6593.600.00--152.48%
META240816C004200002024-06-17 2:16PM EDT2024-08-1698.4594.9596.15+4.90+5.24%491951.18%
META240920C004200002024-06-12 12:01PM EDT2024-09-2092.4099.55100.10-6.66-6.72%136246.70%
META241018C004200002024-06-07 2:07PM EDT2024-10-1893.47103.05103.650.00-613645.47%
META241115C004200002024-06-14 10:51AM EDT2024-11-15107.24109.50110.250.00-123048.03%
META241220C004200002024-06-13 12:45PM EDT2024-12-20110.10113.05113.750.00-128146.48%
META250117C004200002024-06-17 2:54PM EDT2025-01-17118.70116.15116.85+5.10+4.49%247,79245.92%
META250321C004200002024-06-17 2:15PM EDT2025-03-21127.04124.25125.95+13.29+11.68%44546.89%
META250620C004200002024-06-17 12:44PM EDT2025-06-20131.70135.05136.05-2.51-1.87%111,93246.82%
META250919C004200002024-05-31 3:40PM EDT2025-09-19111.05144.20146.900.00-32347.74%
META251219C004200002024-06-05 2:20PM EDT2025-12-19139.00153.80155.250.00-444647.67%
META260116C004200002024-06-12 10:12AM EDT2026-01-16156.75156.15158.050.00-117647.83%
META260618C004200002024-06-12 9:30AM EDT2026-06-18172.95168.45172.150.00-19548.48%
META261218C004200002024-06-13 9:32AM EDT2026-12-18181.46181.90186.000.00-15148.61%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240621P004200002024-06-17 3:43PM EDT2024-06-210.030.010.04-0.03-50.00%725,22464.45%
META240628P004200002024-06-17 3:58PM EDT2024-06-280.110.100.12-0.09-45.00%34868546.19%
META240705P004200002024-06-17 2:33PM EDT2024-07-050.190.190.23-0.14-42.42%4423639.36%
META240712P004200002024-06-17 3:48PM EDT2024-07-120.370.350.40-0.16-30.19%8012036.33%
META240719P004200002024-06-17 3:28PM EDT2024-07-190.550.560.60-0.25-31.25%1153,24534.36%
META240726P004200002024-06-17 2:12PM EDT2024-07-262.983.053.20-0.87-22.60%628444.81%
META240802P004200002024-06-17 3:02PM EDT2024-08-023.672.904.20-0.85-18.81%40344.54%
META240816P004200002024-06-17 3:35PM EDT2024-08-164.634.754.90-0.90-16.27%2412,09140.84%
META240920P004200002024-06-14 12:47PM EDT2024-09-208.677.157.35+0.72+9.06%11,06737.05%
META241018P004200002024-06-17 10:00AM EDT2024-10-1810.458.959.20+0.80+8.29%1042535.30%
META241115P004200002024-06-17 1:47PM EDT2024-11-1513.6213.6514.00-1.08-7.35%454637.67%
META241220P004200002024-06-17 2:35PM EDT2024-12-2015.0515.5015.90-1.28-7.84%661,48935.88%
META250117P004200002024-06-17 3:21PM EDT2025-01-1716.4616.8517.30-1.24-7.01%1071,79034.75%
META250321P004200002024-06-17 3:54PM EDT2025-03-2121.9822.1022.70-1.52-6.47%447834.78%
META250620P004200002024-06-14 11:50AM EDT2025-06-2030.1028.4028.950.00-2045234.23%
META250919P004200002024-06-14 10:22AM EDT2025-09-1935.0834.0035.400.00-14634.28%
META251219P004200002024-04-25 10:12AM EDT2025-12-1963.3145.0045.950.00-325636.61%
META260116P004200002024-06-17 9:44AM EDT2026-01-1643.5040.7541.60+1.50+3.57%152333.60%
META260618P004200002024-06-03 3:36PM EDT2026-06-1854.0046.8550.350.00-17833.64%
META261218P004200002024-06-17 12:02PM EDT2026-12-1857.1855.5057.35+0.18+0.32%640432.75%