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
487,45 +0,05 (+0,01%)
Pós-fechamento: 05:30PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:750.00
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240726C007500002024-07-01 9:30AM EDT2024-07-260.100.000.010.00--1106.25%
META240802C007500002024-07-22 3:18PM EDT2024-08-020.050.020.050.00-113579.69%
META240809C007500002024-07-16 1:29PM EDT2024-08-090.150.030.110.00-2667.38%
META240816C007500002024-07-22 1:56PM EDT2024-08-160.100.080.12-0.03-23.08%618859.67%
META240823C007500002024-07-08 9:32AM EDT2024-08-231.000.080.260.00--156.06%
META240920C007500002024-07-22 2:56PM EDT2024-09-200.540.500.55-0.08-12.90%321647.61%
META241018C007500002024-07-22 12:51PM EDT2024-10-181.010.991.10-0.65-39.16%106643.63%
META241115C007500002024-07-22 11:48AM EDT2024-11-152.772.782.91-0.19-6.42%27845.16%
META241220C007500002024-07-19 9:48AM EDT2024-12-203.753.804.000.00-123142.29%
META250117C007500002024-07-22 1:54PM EDT2025-01-174.754.604.90+0.30+6.74%172140.63%
META250221C007500002024-07-19 1:07PM EDT2025-02-216.957.157.900.00-559741.70%
META250321C007500002024-07-22 11:10AM EDT2025-03-218.658.659.05+0.20+2.37%165440.64%
META250620C007500002024-07-19 2:38PM EDT2025-06-2015.0014.7015.20+1.25+9.09%114,26040.26%
META250919C007500002024-07-18 10:22AM EDT2025-09-1918.1120.5022.700.00-14940.77%
META251219C007500002024-07-16 10:47AM EDT2025-12-1930.0027.7529.650.00-25640.85%
META260116C007500002024-07-17 3:51PM EDT2026-01-1624.6029.5031.100.00-47740.53%
META260618C007500002024-07-22 10:23AM EDT2026-06-1843.1041.6043.05+2.65+6.55%68,73340.97%
META261218C007500002024-07-17 10:38AM EDT2026-12-1856.2555.7557.60+5.00+9.76%122741.70%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240802P007500002024-06-26 3:45PM EDT2024-08-02238.33261.60263.500.00--0115.26%
META240816P007500002024-07-12 1:07PM EDT2024-08-16245.36261.60263.950.00--063.57%
META240920P007500002024-06-26 1:09PM EDT2024-09-20238.43261.50264.350.00-8056.98%
META241115P007500002024-07-22 10:21AM EDT2024-11-15259.60261.55263.90+10.20+4.09%2239.20%
META241220P007500002024-04-25 3:48PM EDT2024-12-20310.60269.95273.850.00-30051.81%
META250117P007500002024-07-12 11:42AM EDT2025-01-17243.25261.50264.700.00-213034.33%
META250321P007500002024-07-12 10:08AM EDT2025-03-21249.43260.95264.700.00--029.58%
META250620P007500002024-02-29 2:43PM EDT2025-06-20262.52263.70267.500.00--129.92%
META250919P007500002024-04-04 3:08PM EDT2025-09-19240.67295.50300.500.00-2049.73%
META251219P007500002024-07-11 2:24PM EDT2025-12-19246.00263.60267.550.00--124.16%
META260116P007500002024-04-26 12:59PM EDT2026-01-16309.83270.00273.850.00-2028.92%
META260618P007500002024-07-17 9:47AM EDT2026-06-18279.75267.05270.150.00-2723.00%