Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
487,40+10,61 (+2,23%)
No fechamento: 04:00PM EDT
486,03 -1,37 (-0,28%)
Pós-fechamento: 04:24PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:435.00
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240726C004350002024-07-19 10:15AM EDT2024-07-2650.7052.2054.050.00-24260.13%
META240802C004350002024-07-22 10:22AM EDT2024-08-0259.9558.1559.20+7.52+14.34%103171.64%
META240809C004350002024-07-22 9:38AM EDT2024-08-0962.3959.7060.75+8.41+15.58%1962.20%
META240816C004350002024-07-22 3:45PM EDT2024-08-1663.6060.9561.55+9.00+16.48%3879556.01%
META240823C004350002024-07-17 1:09PM EDT2024-08-2346.4861.8563.050.00-1252.58%
META240830C004350002024-07-19 10:34AM EDT2024-08-3061.0063.0064.700.00-1650.71%
META240920C004350002024-07-22 1:47PM EDT2024-09-2068.0367.4567.75+18.23+36.61%543447.42%
META241220C004350002024-07-19 3:30PM EDT2024-12-2078.7984.2585.200.00-16646.60%
META250117C004350002024-07-22 2:39PM EDT2025-01-1789.0587.5588.20+6.23+7.52%21,16045.34%
META250321C004350002024-07-16 12:58PM EDT2025-03-2198.9096.7598.050.00-110046.07%
META250620C004350002024-07-19 3:02PM EDT2025-06-20103.00107.65108.850.00-225045.82%
META250919C004350002024-07-08 11:25AM EDT2025-09-19154.68116.60120.350.00-12246.75%
META251219C004350002024-07-17 10:46AM EDT2025-12-19116.85126.85128.800.00-112946.53%
META260116C004350002024-07-22 10:01AM EDT2026-01-16131.52129.20130.80-34.00-20.54%29246.26%
META260618C004350002024-07-19 3:26PM EDT2026-06-18137.83142.85145.050.00-11,14446.85%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240726P004350002024-07-22 3:50PM EDT2024-07-260.160.160.20-0.61-81.33%4091,54947.80%
META240802P004350002024-07-22 3:51PM EDT2024-08-024.975.205.40-2.83-36.28%22476367.24%
META240809P004350002024-07-22 1:30PM EDT2024-08-096.126.206.30-2.65-30.22%6231556.86%
META240816P004350002024-07-22 3:15PM EDT2024-08-166.987.057.25-3.40-32.76%912,33851.25%
META240823P004350002024-07-22 2:19PM EDT2024-08-237.657.908.20-2.25-22.73%924548.14%
META240830P004350002024-07-22 2:56PM EDT2024-08-308.618.909.10-3.91-31.23%11040645.72%
META240920P004350002024-07-22 1:52PM EDT2024-09-2011.0011.2511.45-3.10-21.99%3876941.07%
META241220P004350002024-07-22 3:10PM EDT2024-12-2022.9623.0023.35-3.73-13.98%2037.83%
META250117P004350002024-07-19 9:37AM EDT2025-01-1726.9224.5525.050.00-11,23336.24%
META250321P004350002024-07-18 10:05AM EDT2025-03-2135.4930.6031.200.00-227635.71%
META250620P004350002024-07-22 1:58PM EDT2025-06-2037.3037.2037.85-3.15-7.79%113434.56%
META250919P004350002024-06-28 1:41PM EDT2025-09-1936.5042.8044.400.00-27234.18%
META251219P004350002024-07-17 11:26AM EDT2025-12-1954.5048.7049.950.00-2213633.73%
META260116P004350002024-06-11 2:41PM EDT2026-01-1646.5543.4544.450.00-35430.24%
META260618P004350002024-06-14 1:53PM EDT2026-06-1853.0554.2557.100.00-152732.01%