Mercado fechará em 2 h 41 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
178,63+10,10 (+5,99%)
A partir de 01:19PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:180.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META220812C001800002022-08-10 1:03PM EDT2022-08-121.961.941.97+1.62+476.47%46,3089,68940.06%
META220819C001800002022-08-10 1:03PM EDT2022-08-194.124.104.15+2.76+202.94%19,45621,93640.58%
META220826C001800002022-08-10 1:01PM EDT2022-08-265.705.655.75+3.33+140.51%3,1353,46041.54%
META220902C001800002022-08-10 12:40PM EDT2022-09-027.406.856.95+4.10+124.24%46298241.53%
META220909C001800002022-08-10 12:49PM EDT2022-09-098.137.807.95+4.13+103.25%23843241.36%
META220916C001800002022-08-10 1:02PM EDT2022-09-168.868.858.90+4.01+82.68%1,0917,37741.49%
META220923C001800002022-08-10 1:00PM EDT2022-09-239.859.709.95+4.53+85.15%14723642.32%
META221021C001800002022-08-10 1:00PM EDT2022-10-2113.1212.9513.05+4.62+54.35%7264,26242.96%
META221118C001800002022-08-10 12:41PM EDT2022-11-1817.9517.4517.60+5.75+47.13%832,01048.69%
META221216C001800002022-08-10 12:39PM EDT2022-12-1619.8519.3519.55+5.85+41.79%1541,39947.72%
META230120C001800002022-08-10 1:01PM EDT2023-01-2021.6021.7021.85+5.15+31.31%2634,46747.17%
META230317C001800002022-08-10 12:59PM EDT2023-03-1726.2226.0026.25+6.12+30.45%8661948.77%
META230616C001800002022-08-10 12:59PM EDT2023-06-1631.4931.0531.50+6.74+27.23%3649149.14%
META230915C001800002022-08-10 11:20AM EDT2023-09-1536.2035.5535.90+5.25+16.96%1018949.26%
META240119C001800002022-08-10 12:25PM EDT2024-01-1941.0040.6041.20+6.46+18.70%1784,30849.38%
META240621C001800002022-08-10 12:14PM EDT2024-06-2147.2046.1547.15+8.10+20.72%1530649.85%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META220812P001800002022-08-10 1:03PM EDT2022-08-123.603.553.65-8.10-69.23%4,66054144.92%
META220819P001800002022-08-10 1:02PM EDT2022-08-195.655.655.75-7.20-56.03%1,0669,65842.53%
META220826P001800002022-08-10 12:54PM EDT2022-08-266.837.107.20-6.82-49.96%75312442.07%
META220902P001800002022-08-10 11:36AM EDT2022-09-028.508.258.35-6.70-44.08%802541.70%
META220909P001800002022-08-10 12:59PM EDT2022-09-099.009.059.20-6.61-42.34%8351240.78%
META220916P001800002022-08-10 1:02PM EDT2022-09-1610.1010.0010.10-6.87-40.48%8843,47040.75%
META220923P001800002022-08-10 12:55PM EDT2022-09-2310.6510.8011.00-6.60-38.26%179841.05%
META221021P001800002022-08-10 12:55PM EDT2022-10-2113.5013.6513.80-5.90-30.41%4931,26241.02%
META221118P001800002022-08-10 12:48PM EDT2022-11-1817.6617.6017.75-5.64-24.21%3772,46145.44%
META221216P001800002022-08-10 11:14AM EDT2022-12-1618.8019.1519.30-5.38-22.25%5993143.88%
META230120P001800002022-08-10 12:59PM EDT2023-01-2020.7820.9021.00-5.12-19.77%1196,53842.51%
META230317P001800002022-08-10 12:21PM EDT2023-03-1724.0724.1024.25-4.48-15.69%2192342.62%
META230616P001800002022-08-10 12:46PM EDT2023-06-1627.6527.7028.00-3.88-12.31%62,15341.63%
META230915P001800002022-08-03 10:51AM EDT2023-09-1535.2130.6530.850.00-238340.49%
META240119P001800002022-08-10 12:22PM EDT2024-01-1934.0033.8534.25-4.37-11.39%302,83739.39%
META240621P001800002022-08-10 12:58PM EDT2024-06-2137.4337.2037.80-3.67-8.93%510638.41%