Mercado fechará em 2 h 59 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
178,15+9,62 (+5,71%)
A partir de 01:01PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:195.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META220812C001950002022-08-10 12:44PM EDT2022-08-120.100.100.11+0.07+233.33%1,9374,48153.13%
META220819C001950002022-08-10 12:41PM EDT2022-08-190.750.750.77+0.48+177.78%2,2555,51245.22%
META220826C001950002022-08-10 12:44PM EDT2022-08-261.571.581.61+1.00+175.44%36443243.96%
META220902C001950002022-08-10 12:36PM EDT2022-09-022.402.372.42+1.49+163.74%1,2911,45743.26%
META220909C001950002022-08-10 11:40AM EDT2022-09-092.752.983.05+1.47+114.84%10428341.99%
META220916C001950002022-08-10 12:42PM EDT2022-09-163.723.703.80+2.10+129.63%8225,90441.94%
META220923C001950002022-08-10 12:15PM EDT2022-09-234.654.454.70+2.59+125.73%18930442.76%
META221021C001950002022-08-10 12:39PM EDT2022-10-217.287.307.40+3.03+71.29%1894,50342.96%
META221118C001950002022-08-10 12:04PM EDT2022-11-1811.4511.5011.65+4.15+56.85%341,49248.41%
META221216C001950002022-08-10 12:37PM EDT2022-12-1613.4513.3513.55+4.19+45.25%332,16647.42%
META230120C001950002022-08-10 12:44PM EDT2023-01-2015.6515.5015.75+4.54+40.86%583,76946.73%
META230317C001950002022-08-10 11:01AM EDT2023-03-1719.6619.9020.10+4.70+31.42%1383548.26%
META230616C001950002022-08-10 11:08AM EDT2023-06-1625.6025.0525.40+6.60+34.74%14255048.67%
META230915C001950002022-08-10 12:01PM EDT2023-09-1529.5029.5029.80+6.06+25.85%1716548.72%
META240119C001950002022-08-10 11:42AM EDT2024-01-1934.4534.8035.20+5.75+20.03%271,03848.86%
META240621C001950002022-08-08 3:32PM EDT2024-06-2134.7540.5041.300.00-312949.37%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META220812P001950002022-08-10 11:23AM EDT2022-08-1216.0015.8016.00-11.55-41.92%68760.00%
META220819P001950002022-08-10 12:42PM EDT2022-08-1916.6516.3516.45-10.07-37.69%802,0940.00%
META220826P001950002022-08-10 10:48AM EDT2022-08-2618.1417.3517.35-6.91-27.58%192930.86%
META220902P001950002022-08-09 3:35PM EDT2022-09-0218.2017.8017.90-9.01-33.11%5732.06%
META220909P001950002022-08-10 9:54AM EDT2022-09-0919.9918.3518.65-8.66-30.23%6733.92%
META220916P001950002022-08-10 12:22PM EDT2022-09-1619.8019.0019.25-9.55-32.54%663,44834.28%
META220923P001950002022-08-08 10:08AM EDT2022-09-2322.9519.5020.050.00-2135.62%
META221021P001950002022-08-08 10:45AM EDT2022-10-2125.5022.1022.450.00-962136.79%
META221118P001950002022-08-10 12:17PM EDT2022-11-1826.0025.8025.95-2.78-9.66%121,82841.36%
META221216P001950002022-08-10 11:55AM EDT2022-12-1627.4527.2027.40-6.45-19.03%253940.17%
META230120P001950002022-08-10 11:36AM EDT2023-01-2029.4328.8528.95-6.72-18.59%123,77138.97%
META230317P001950002022-08-10 12:43PM EDT2023-03-1732.2532.0532.20-5.95-15.58%2873139.64%
META230616P001950002022-08-10 12:45PM EDT2023-06-1635.7535.6535.90-5.10-12.48%32,36439.01%
META230915P001950002022-07-29 11:18AM EDT2023-09-1549.7938.5538.850.00-64638.28%
META240119P001950002022-08-10 11:16AM EDT2024-01-1941.8041.8542.15-4.65-10.01%162,25437.27%
META240621P001950002022-08-02 12:06PM EDT2024-06-2152.7945.2045.900.00-42936.66%