Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
478,22+12,44 (+2,67%)
No fechamento: 04:00PM EDT
477,50 -0,72 (-0,15%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:360.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240531C003600002024-05-03 10:44AM EDT2024-05-3195.00117.75119.050.00-102395.70%
META240607C003600002024-05-14 11:20AM EDT2024-06-07111.98117.85119.700.00-1276.47%
META240621C003600002024-05-24 3:53PM EDT2024-06-21118.38118.65120.10+13.67+13.06%11,47560.33%
META240719C003600002024-05-24 2:44PM EDT2024-07-19120.30120.55121.95+13.61+12.76%123752.05%
META240816C003600002024-05-22 11:35AM EDT2024-08-16119.40123.75125.100.00-224051.45%
META240920C003600002024-05-23 10:22AM EDT2024-09-20117.00126.40128.300.00-2850550.50%
META241018C003600002024-05-23 11:06AM EDT2024-10-18119.80128.70130.750.00-125049.12%
META241115C003600002024-05-16 3:30PM EDT2024-11-15133.50133.10135.150.00-136750.64%
META241220C003600002024-05-24 3:52PM EDT2024-12-20134.86135.35137.35+4.06+3.10%420348.65%
META250117C003600002024-05-20 1:10PM EDT2025-01-17133.00138.55139.400.00-12,09747.76%
META250321C003600002024-05-21 11:41AM EDT2025-03-21134.51144.65146.100.00-13348.24%
META250620C003600002024-05-16 12:49PM EDT2025-06-20150.73153.25154.650.00-126948.42%
META250919C003600002024-05-20 9:33AM EDT2025-09-19154.65160.75162.850.00-19048.76%
META251219C003600002024-05-20 2:19PM EDT2025-12-19162.08168.25170.400.00-1226448.99%
META260116C003600002024-05-20 3:20PM EDT2026-01-16164.30170.35172.750.00-124449.13%
META260618C003600002024-05-17 11:48AM EDT2026-06-18176.80180.85184.500.00-575049.57%
META261218C003600002024-05-24 11:47AM EDT2026-12-18190.55192.05195.90+20.91+12.33%21549.42%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240531P003600002024-05-24 11:00AM EDT2024-05-310.020.020.10-0.01-33.33%1517384.38%
META240607P003600002024-05-23 2:12PM EDT2024-06-070.070.010.070.00-110454.88%
META240614P003600002024-05-24 10:30AM EDT2024-06-140.110.060.13-0.11-50.00%2350.39%
META240621P003600002024-05-24 2:51PM EDT2024-06-210.140.140.15-0.04-22.22%311,76944.14%
META240628P003600002024-05-22 12:42PM EDT2024-06-280.220.150.290.00-13542.92%
META240719P003600002024-05-24 2:19PM EDT2024-07-190.480.470.52-0.14-22.58%2242936.82%
META240816P003600002024-05-24 2:51PM EDT2024-08-162.152.062.16-0.42-16.34%851839.17%
META240920P003600002024-05-24 1:08PM EDT2024-09-203.233.103.25-0.88-21.41%5457536.17%
META241018P003600002024-05-24 12:59PM EDT2024-10-184.213.854.20-1.01-19.35%350634.74%
META241115P003600002024-05-23 2:15PM EDT2024-11-158.646.807.150.00-3122737.13%
META241220P003600002024-05-24 12:49PM EDT2024-12-208.658.108.55-0.42-4.63%1222435.90%
META250117P003600002024-05-24 3:24PM EDT2025-01-179.709.209.50-0.39-3.87%791,83334.93%
META250321P003600002024-05-24 10:55AM EDT2025-03-2113.3112.7013.35-2.08-13.52%21,38535.11%
META250620P003600002024-05-23 11:55AM EDT2025-06-2018.6517.5518.100.00-384434.76%
META250919P003600002024-05-07 12:40PM EDT2025-09-1925.8921.6522.700.00-11634.57%
META251219P003600002024-05-23 3:57PM EDT2025-12-1928.7825.8526.850.00-119334.30%
META260116P003600002024-05-24 3:50PM EDT2026-01-1627.5526.8527.90-1.20-4.17%240534.12%
META260618P003600002024-04-26 2:42PM EDT2026-06-1843.8631.7034.000.00-320133.65%
META261218P003600002024-05-24 2:59PM EDT2026-12-1839.4037.7040.25-1.60-3.90%711133.04%