Mercado abrirá em 9 h 28 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:600.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240621C006000002024-06-17 3:53PM EDT2024-06-210.010.000.04-0.03-75.00%704,75656.25%
META240628C006000002024-06-17 2:41PM EDT2024-06-280.070.040.06+0.01+16.67%4417438.09%
META240705C006000002024-06-17 3:18PM EDT2024-07-050.140.100.14-0.02-12.50%197932.86%
META240712C006000002024-06-17 1:15PM EDT2024-07-120.260.260.31-0.05-16.13%356231.13%
META240719C006000002024-06-17 3:42PM EDT2024-07-190.560.500.550.00-3802,08830.14%
META240726C006000002024-06-17 2:47PM EDT2024-07-264.804.304.55+0.48+11.11%28034243.68%
META240802C006000002024-06-17 3:48PM EDT2024-08-025.605.056.05+0.50+9.80%141443.88%
META240816C006000002024-06-17 3:57PM EDT2024-08-166.756.656.95+0.15+2.27%2332,87440.20%
META240920C006000002024-06-17 3:59PM EDT2024-09-2010.4010.3010.75+0.35+3.48%7713,87337.33%
META241018C006000002024-06-17 1:16PM EDT2024-10-1814.6513.4513.80+1.73+13.39%174,17636.24%
META241115C006000002024-06-17 2:53PM EDT2024-11-1522.1021.1021.60+1.55+7.54%1443539.93%
META241220C006000002024-06-17 3:50PM EDT2024-12-2025.2024.6525.15+1.20+5.00%501,49638.77%
META250117C006000002024-06-17 3:18PM EDT2025-01-1729.2527.5028.00+2.56+9.59%527,29338.18%
META250321C006000002024-06-17 3:39PM EDT2025-03-2138.2437.2538.00+2.49+6.97%655439.65%
META250620C006000002024-06-17 12:20PM EDT2025-06-2050.0049.2549.95+2.23+4.67%411,17040.50%
META250919C006000002024-06-14 11:24AM EDT2025-09-1961.5060.0061.00+2.82+4.81%1138641.21%
META251219C006000002024-06-17 2:59PM EDT2025-12-1972.5770.6071.65+0.80+1.11%117,20341.96%
META260116C006000002024-06-17 3:39PM EDT2026-01-1675.3573.3074.35+4.10+5.75%75,36541.99%
META260618C006000002024-06-12 9:30AM EDT2026-06-1890.1687.7591.500.00-130743.34%
META261218C006000002024-06-17 12:11PM EDT2026-12-18102.30104.60108.00-1.40-1.35%832743.93%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240621P006000002024-05-07 1:35PM EDT2024-06-21131.00105.50106.900.00-10195.07%
META240705P006000002024-05-31 10:33AM EDT2024-07-05144.5092.4594.450.00-1045.48%
META240712P006000002024-06-03 2:30PM EDT2024-07-12125.4291.8094.600.00-2039.62%
META240719P006000002024-05-06 10:00AM EDT2024-07-19144.50104.40105.550.00-1066.27%
META240816P006000002024-06-05 3:00PM EDT2024-08-16110.8094.8597.100.00-281533.30%
META240920P006000002024-06-06 10:43AM EDT2024-09-20103.5096.8099.350.00-112730.45%
META241018P006000002024-04-09 10:13AM EDT2024-10-18101.18125.75127.700.00-42155.33%
META241115P006000002024-04-26 9:30AM EDT2024-11-15159.80124.50126.650.00-304349.88%
META241220P006000002024-06-17 2:12PM EDT2024-12-20103.20104.85107.15-2.20-2.09%5022929.48%
META250117P006000002024-06-17 2:12PM EDT2025-01-17104.55106.65108.15-2.20-2.06%5442828.30%
META250321P006000002024-06-11 10:56AM EDT2025-03-21115.00110.45113.600.00--328.61%
META250620P006000002024-06-14 11:27AM EDT2025-06-20121.20117.10120.150.00-12128.49%
META250919P006000002024-05-31 3:19PM EDT2025-09-19152.31122.80126.000.00-21228.32%
META251219P006000002024-06-11 2:11PM EDT2025-12-19131.00128.20131.300.00-47128.14%
META260116P006000002024-06-06 3:29PM EDT2026-01-16137.42129.95131.600.00-222,37827.58%
META260618P006000002024-06-05 3:40PM EDT2026-06-18141.87136.50140.150.00-248327.63%
META261218P006000002024-06-11 2:07PM EDT2026-12-18147.10144.50148.350.00-64227.34%