Mercado fechará em 3 h 15 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
179,25+10,72 (+6,36%)
A partir de 12:45PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:200.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META220812C002000002022-08-10 12:30PM EDT2022-08-120.040.040.05+0.01+33.33%1,5152,72154.69%
META220819C002000002022-08-10 12:26PM EDT2022-08-190.390.390.40+0.22+129.41%4,58834,22143.99%
META220826C002000002022-08-10 12:27PM EDT2022-08-260.890.920.94+0.50+128.21%1,0421,98941.92%
META220902C002000002022-08-10 12:28PM EDT2022-09-021.471.481.50+0.85+137.10%5,33574240.75%
META220909C002000002022-08-10 12:13PM EDT2022-09-092.101.951.98+1.22+138.64%26848939.44%
META220916C002000002022-08-10 12:29PM EDT2022-09-162.562.542.56+1.32+106.45%6,20011,85839.22%
META220923C002000002022-08-10 12:25PM EDT2022-09-233.303.153.30+1.81+121.48%6215939.97%
META221021C002000002022-08-10 12:25PM EDT2022-10-215.605.655.70+2.32+70.73%6624,54040.40%
META221118C002000002022-08-10 12:20PM EDT2022-11-189.809.559.70+3.40+53.12%1,00861,90845.95%
META221216C002000002022-08-10 12:00PM EDT2022-12-1611.7011.3011.40+3.85+49.04%2012,83144.85%
META230120C002000002022-08-10 12:25PM EDT2023-01-2013.4013.4513.60+3.70+38.14%1,85714,85344.51%
META230317C002000002022-08-10 11:59AM EDT2023-03-1718.0017.6517.80+5.20+40.62%836,48146.11%
META230616C002000002022-08-10 12:20PM EDT2023-06-1623.0022.7022.95+5.00+27.78%551,29846.61%
META230915C002000002022-08-10 12:05PM EDT2023-09-1527.6227.1527.40+6.16+28.70%2771846.92%
META240119C002000002022-08-10 12:22PM EDT2024-01-1932.4232.4032.75+5.37+19.85%7015,07747.17%
META240621C002000002022-08-10 12:14PM EDT2024-06-2138.9538.1538.75+6.70+20.78%2961947.69%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META220812P002000002022-08-10 10:23AM EDT2022-08-1223.0021.3521.55-8.70-27.44%35692.09%
META220819P002000002022-08-10 11:30AM EDT2022-08-1921.4021.7521.90-10.20-32.28%384,61556.86%
META220826P002000002022-08-10 12:01PM EDT2022-08-2621.7022.2022.40-11.20-34.04%508949.98%
META220902P002000002022-08-10 12:15PM EDT2022-09-0222.0022.5522.90-8.10-26.91%314346.20%
META220909P002000002022-07-28 9:42AM EDT2022-09-0943.6623.0023.250.00--143.04%
META220916P002000002022-08-10 12:15PM EDT2022-09-1623.0023.4523.65-9.50-29.23%425,62041.24%
META220923P002000002022-08-08 10:32AM EDT2022-09-2327.4523.9524.350.00-2241.49%
META221021P002000002022-08-10 9:56AM EDT2022-10-2126.7526.1026.35-4.90-15.48%1069540.06%
META221118P002000002022-08-10 10:54AM EDT2022-11-1829.4529.4529.80-2.87-8.88%92,03444.14%
META221216P002000002022-08-09 9:31AM EDT2022-12-1637.0630.8031.050.00-262542.17%
META230120P002000002022-08-10 11:18AM EDT2023-01-2032.2232.4032.65-6.63-17.07%1512,67340.88%
META230317P002000002022-08-10 9:47AM EDT2023-03-1734.5235.5035.70-7.28-17.42%782,47540.93%
META230616P002000002022-08-10 12:23PM EDT2023-06-1639.0539.0039.30-5.70-12.74%281,66139.95%
META230915P002000002022-08-03 2:20PM EDT2023-09-1547.1041.8042.150.00-518738.95%
META240119P002000002022-08-10 12:17PM EDT2024-01-1944.7544.9545.35-5.35-10.68%396,19437.72%
META240621P002000002022-08-10 11:35AM EDT2024-06-2148.5748.3048.95-3.28-6.33%147136.88%