Mercado fechará em 3 h 36 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
178,49+9,96 (+5,91%)
A partir de 12:24PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:100.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META220812C001000002022-08-10 11:10AM EDT2022-08-1279.9578.8579.05+9.80+13.97%215338.09%
META220819C001000002022-08-10 11:10AM EDT2022-08-1980.0078.8079.20+13.88+20.99%26224188.48%
META220826C001000002022-08-10 10:09AM EDT2022-08-2677.0579.0079.25+12.15+18.72%234150.29%
META220902C001000002022-08-10 9:54AM EDT2022-09-0277.7078.9579.20+12.70+19.54%70124.61%
META220909C001000002022-08-01 10:04AM EDT2022-09-0958.9079.1079.450.00--0115.82%
META220916C001000002022-08-08 1:49PM EDT2022-09-1672.1879.2579.450.00-11,038106.49%
META221021C001000002022-08-10 11:17AM EDT2022-10-2180.1279.7080.10+10.52+15.11%168085.25%
META221118C001000002022-08-08 2:05PM EDT2022-11-1872.8580.4580.800.00-120579.97%
META221216C001000002022-08-08 9:48AM EDT2022-12-1676.3581.0081.500.00-922875.66%
META230120C001000002022-08-10 10:20AM EDT2023-01-2079.0081.8582.20+8.17+11.53%31,09771.92%
META230317C001000002022-08-10 9:44AM EDT2023-03-1782.4383.4083.75+8.73+11.85%126569.47%
META230616C001000002022-08-10 10:07AM EDT2023-06-1683.7585.5586.00+4.87+6.17%11,52466.17%
META230915C001000002022-08-08 1:47PM EDT2023-09-1581.3087.6588.250.00-12991364.35%
META240119C001000002022-08-10 11:20AM EDT2024-01-1990.7090.4091.15+10.75+13.45%2,0114,57862.68%
META240621C001000002022-08-10 11:05AM EDT2024-06-2195.0093.4594.70+11.80+14.18%242161.54%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META220812P001000002022-08-03 9:38AM EDT2022-08-120.010.000.010.00-62174200.00%
META220819P001000002022-08-09 10:23AM EDT2022-08-190.010.000.010.00-16,792109.38%
META220826P001000002022-08-03 9:48AM EDT2022-08-260.020.000.020.00-17289.06%
META220902P001000002022-08-10 10:23AM EDT2022-09-020.010.010.00-0.02-66.67%10017171.88%
META220909P001000002022-08-05 9:55AM EDT2022-09-090.040.020.070.00-23076.95%
META220916P001000002022-08-10 11:34AM EDT2022-09-160.050.050.06-0.02-28.57%1171,78470.90%
META220923P001000002022-08-10 11:07AM EDT2022-09-230.060.050.10-0.06-50.00%20867.58%
META221021P001000002022-08-10 11:15AM EDT2022-10-210.270.260.28-0.13-32.50%791,06962.89%
META221118P001000002022-08-10 11:01AM EDT2022-11-180.730.730.77-0.31-29.81%91,02563.62%
META221216P001000002022-08-10 10:34AM EDT2022-12-161.061.061.10-0.34-24.29%51,08460.55%
META230120P001000002022-08-10 11:54AM EDT2023-01-201.481.461.50-0.47-24.10%5004,42957.52%
META230317P001000002022-08-10 10:24AM EDT2023-03-172.442.392.44-0.31-11.27%1,17481655.93%
META230616P001000002022-08-09 12:26PM EDT2023-06-163.803.553.70-0.60-13.64%22,44352.64%
META230915P001000002022-08-10 10:55AM EDT2023-09-154.854.804.90-0.75-13.39%4217950.64%
META240119P001000002022-08-09 2:56PM EDT2024-01-197.206.256.400.00-81,54648.50%
META240621P001000002022-08-10 10:35AM EDT2024-06-218.188.058.30-0.92-10.11%715946.96%