Mercado fechará em 3 h 11 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
178,84+10,31 (+6,12%)
A partir de 12:49PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:140.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META220812C001400002022-08-10 10:00AM EDT2022-08-1236.4539.0039.15+8.60+30.88%1583143.36%
META220819C001400002022-08-10 12:13PM EDT2022-08-1939.3039.0539.25+8.40+27.18%6033482.42%
META220826C001400002022-08-10 12:05PM EDT2022-08-2639.3038.9039.30+10.75+37.65%21361.28%
META220902C001400002022-08-09 11:51AM EDT2022-09-0228.7839.5039.800.00-21964.70%
META220909C001400002022-08-05 2:26PM EDT2022-09-0938.6139.5039.70+10.52+37.45%11956.10%
META220916C001400002022-08-10 11:14AM EDT2022-09-1640.8040.0540.25+11.45+39.01%1470557.89%
META220923C001400002022-08-08 11:04AM EDT2022-09-2335.5540.0540.450.00-6654.25%
META221021C001400002022-08-10 12:05PM EDT2022-10-2142.0542.0042.30+10.53+33.41%54955.32%
META221118C001400002022-08-08 3:54PM EDT2022-11-1837.3544.4544.750.00-4619558.09%
META221216C001400002022-08-10 11:15AM EDT2022-12-1646.5645.9046.10+9.81+26.69%654256.46%
META230120C001400002022-08-10 11:19AM EDT2023-01-2047.8047.7048.00+9.80+25.79%968155.71%
META230317C001400002022-08-09 11:51AM EDT2023-03-1741.8550.6550.800.00-5031055.31%
META230616C001400002022-08-10 9:33AM EDT2023-06-1651.2554.7055.05+4.15+8.81%146754.92%
META230915C001400002022-08-03 3:25PM EDT2023-09-1549.8157.9558.400.00-203954.03%
META240119C001400002022-08-10 12:13PM EDT2024-01-1963.0562.4563.15+8.55+15.69%1686054.07%
META240621C001400002022-08-10 11:27AM EDT2024-06-2167.6067.1568.05+4.05+6.37%17653.86%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META220812P001400002022-08-10 11:50AM EDT2022-08-120.010.000.01-0.01-50.00%82,37990.63%
META220819P001400002022-08-10 12:26PM EDT2022-08-190.050.050.06-0.10-66.67%3258,30363.28%
META220826P001400002022-08-10 12:03PM EDT2022-08-260.180.170.18-0.23-56.10%1121,59757.32%
META220902P001400002022-08-10 12:14PM EDT2022-09-020.310.340.35-0.41-56.94%4555754.20%
META220909P001400002022-08-10 12:13PM EDT2022-09-090.510.510.54-0.61-54.46%28959351.78%
META220916P001400002022-08-10 12:32PM EDT2022-09-160.760.750.77-0.67-46.85%6168,66850.66%
META220923P001400002022-08-10 12:32PM EDT2022-09-231.050.991.07-0.82-43.85%1812050.02%
META221021P001400002022-08-10 12:15PM EDT2022-10-212.272.242.29-1.28-36.06%1311,71349.00%
META221118P001400002022-08-10 12:23PM EDT2022-11-184.514.454.50-1.64-26.67%291,77052.52%
META221216P001400002022-08-10 12:16PM EDT2022-12-165.405.405.55-1.85-25.52%1684050.34%
META230120P001400002022-08-10 12:22PM EDT2023-01-206.706.556.70-1.95-22.54%1256,61648.63%
META230317P001400002022-08-10 10:19AM EDT2023-03-179.258.909.10-1.89-16.97%3979048.35%
META230616P001400002022-08-10 11:08AM EDT2023-06-1611.5411.6511.90-2.48-17.69%201,64446.57%
META230915P001400002022-08-10 12:00PM EDT2023-09-1514.0014.0014.20-2.40-14.63%115845.09%
META240119P001400002022-08-10 10:31AM EDT2024-01-1916.9016.6516.85-2.05-10.82%11,77443.41%
META240621P001400002022-08-10 10:32AM EDT2024-06-2119.4019.4019.85-2.25-10.39%21,87542.19%