Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
498,12-14,58 (-2,84%)
No fechamento: 04:00PM EDT
499,16 +0,29 (+0,06%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:630.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240719C006300002024-07-12 11:48AM EDT2024-07-190.050.000.06+0.01+25.00%635370.31%
META240726C006300002024-07-12 1:58PM EDT2024-07-260.150.000.28+0.02+15.38%2039053.61%
META240802C006300002024-07-12 3:59PM EDT2024-08-021.771.331.98-0.47-20.98%13058262.49%
META240809C006300002024-07-12 2:51PM EDT2024-08-092.331.712.55-0.32-12.08%74956.31%
META240816C006300002024-07-12 3:58PM EDT2024-08-162.732.422.73-0.57-17.27%1,12025952.12%
META240823C006300002024-07-12 2:21PM EDT2024-08-232.742.403.15-1.06-27.89%2021749.62%
META240920C006300002024-07-12 10:27AM EDT2024-09-204.904.405.15-0.75-13.27%1598143.17%
META241018C006300002024-07-12 1:04PM EDT2024-10-187.706.407.40-0.90-10.47%21343340.36%
META241115C006300002024-07-12 1:53PM EDT2024-11-1514.2912.1513.25-1.21-7.81%31,10043.17%
META241220C006300002024-07-12 9:38AM EDT2024-12-2015.7414.9016.10-3.01-16.05%122141.05%
META250117C006300002024-07-12 9:32AM EDT2025-01-1718.7217.1018.85-2.78-12.93%587340.32%
META250321C006300002024-07-12 3:05PM EDT2025-03-2127.6025.0027.35-3.25-10.53%638041.03%
META250620C006300002024-07-11 11:43AM EDT2025-06-2042.0035.3537.050.00-216340.74%
META250919C006300002024-07-08 12:44PM EDT2025-09-1947.0545.9548.85-13.89-22.79%14941.98%
META251219C006300002024-07-05 12:06PM EDT2025-12-1970.8155.7058.400.00-19242.29%
META260116C006300002024-07-12 12:48PM EDT2026-01-1661.4054.0064.00-16.40-21.08%15443.54%
META260618C006300002024-07-10 12:51PM EDT2026-06-1894.0072.8579.000.00-114144.00%
META261218C006300002024-07-11 12:50PM EDT2026-12-1899.0186.0095.000.00-113244.36%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240719P006300002024-05-15 3:15PM EDT2024-07-19149.35124.80126.550.00-100.00%
META240726P006300002024-07-02 3:52PM EDT2024-07-26120.60129.50132.950.00-2072.34%
META240802P006300002024-07-11 9:53AM EDT2024-08-02101.69129.75134.750.00-7970.45%
META240920P006300002024-03-28 3:54PM EDT2024-09-20147.75185.05188.550.00-1414113.17%
META241115P006300002024-07-12 11:25AM EDT2024-11-15132.01134.50138.10+7.66+6.16%1133.75%
META241220P006300002024-07-01 11:33AM EDT2024-12-20136.10135.30139.600.00-1131.81%
META250117P006300002024-06-21 10:52AM EDT2025-01-17137.65135.80140.300.00-61530.14%
META250321P006300002024-07-12 10:32AM EDT2025-03-21141.24140.00144.60+4.46+3.26%6329.99%
META250620P006300002024-05-15 1:39PM EDT2025-06-20161.39141.35143.650.00-2324.99%
META250919P006300002024-05-15 1:38PM EDT2025-09-19164.66145.60148.500.00-2125.25%
META251219P006300002024-04-22 10:54AM EDT2025-12-19177.88169.50173.200.00-21434.86%
META260116P006300002024-07-10 10:18AM EDT2026-01-16137.43156.35162.500.00-381929.19%
META260618P006300002024-07-11 12:37PM EDT2026-06-18154.41162.80170.000.00-2328.82%
META261218P006300002024-07-12 3:17PM EDT2026-12-18170.85170.40178.00+9.00+5.56%2228.42%