Mercado fechará em 1 h 34 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
177,84+9,31 (+5,52%)
A partir de 02:26PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:190.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META220812C001900002022-08-10 12:51PM EDT2022-08-120.250.250.26+0.18+257.14%12,16816,83849.51%
META220819C001900002022-08-10 12:51PM EDT2022-08-191.301.301.32+0.87+202.33%3,61710,16943.85%
META220826C001900002022-08-10 12:50PM EDT2022-08-262.432.422.46+1.53+170.00%7742,52543.53%
META220902C001900002022-08-10 12:47PM EDT2022-09-023.493.403.50+2.09+149.29%21947443.46%
META220909C001900002022-08-10 10:40AM EDT2022-09-094.304.104.20+2.45+132.43%10772642.08%
META220916C001900002022-08-10 12:44PM EDT2022-09-165.205.055.15+2.75+112.24%1,3828,08142.58%
META220923C001900002022-08-10 11:12AM EDT2022-09-235.705.856.00+2.65+86.89%11912142.80%
META221021C001900002022-08-10 12:28PM EDT2022-10-218.808.909.00+3.40+62.96%4232,35243.49%
META221118C001900002022-08-10 11:51AM EDT2022-11-1813.2513.2013.30+4.55+52.30%2721,27748.69%
META221216C001900002022-08-10 12:50PM EDT2022-12-1615.2015.1015.25+4.70+44.76%361,17947.74%
META230120C001900002022-08-10 12:54PM EDT2023-01-2017.4817.3517.50+4.78+37.64%1832,61047.08%
META230317C001900002022-08-10 12:22PM EDT2023-03-1721.5321.6521.85+4.83+28.92%731,00348.54%
META230616C001900002022-08-09 2:48PM EDT2023-06-1627.7926.9027.25+6.89+32.97%888849.08%
META230915C001900002022-08-10 12:04PM EDT2023-09-1531.4531.4031.70+6.65+26.81%1515149.18%
META240119C001900002022-08-10 12:13PM EDT2024-01-1937.0036.6037.15+7.40+25.00%461,79549.37%
META240621C001900002022-08-10 9:40AM EDT2024-06-2140.8742.3043.10+4.77+13.21%8411649.72%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META220812P001900002022-08-10 12:53PM EDT2022-08-1211.4211.3511.50-11.33-49.80%2,5504760.00%
META220819P001900002022-08-10 12:55PM EDT2022-08-1912.4412.3512.55-9.24-42.62%3824,57430.76%
META220826P001900002022-08-09 3:06PM EDT2022-08-2613.4413.2513.40-9.47-41.34%154433.25%
META220902P001900002022-08-09 10:47AM EDT2022-09-0213.8014.1514.30-9.95-41.89%203134.72%
META220909P001900002022-08-10 11:55AM EDT2022-09-0914.9414.8515.20-13.20-46.91%21135.86%
META220916P001900002022-08-10 12:30PM EDT2022-09-1615.8515.7015.95-5.85-26.96%994,59736.19%
META220923P001900002022-08-09 3:51PM EDT2022-09-2323.8416.4016.900.00-4537.51%
META221021P001900002022-08-10 11:53AM EDT2022-10-2119.1519.0519.20-6.90-26.49%2050337.22%
META221118P001900002022-08-10 12:10PM EDT2022-11-1822.9522.9523.10-6.85-22.99%1672,25442.41%
META221216P001900002022-08-09 11:51AM EDT2022-12-1624.9024.3524.55-6.00-19.42%261241.02%
META230120P001900002022-08-10 12:46PM EDT2023-01-2026.0026.0526.20-6.35-19.63%782,78539.88%
META230317P001900002022-08-10 12:35PM EDT2023-03-1729.3029.2529.45-5.50-15.80%7351240.35%
META230616P001900002022-08-10 12:35PM EDT2023-06-1632.9032.9033.20-5.20-13.65%41,34839.67%
META230915P001900002022-08-08 10:36AM EDT2023-09-1536.9435.8036.200.00-14938.93%
META240119P001900002022-08-09 3:43PM EDT2024-01-1938.7039.1039.45-4.70-10.83%112,95537.79%
META240621P001900002022-08-10 11:22AM EDT2024-06-2142.6442.4543.05-3.76-8.10%11636.99%