Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
485,58-8,28 (-1,68%)
No fechamento: 04:00PM EDT
486,49 +0,91 (+0,19%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:200.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240405C002000002024-03-15 3:54PM EDT2024-04-05282.77284.05287.550.00--1239.84%
META240412C002000002024-03-21 3:45PM EDT2024-04-12308.67284.00287.000.00--1226.32%
META240419C002000002024-03-27 10:03AM EDT2024-04-19290.40284.50287.400.00-1090153.91%
META240517C002000002024-03-26 12:46PM EDT2024-05-17308.48285.00287.850.00-178114.26%
META240621C002000002024-03-28 11:51AM EDT2024-06-21288.60286.55289.95-6.18-2.10%73,575106.37%
META240719C002000002024-03-25 10:23AM EDT2024-07-19309.28287.00290.300.00-12694.81%
META240816C002000002024-03-11 10:59AM EDT2024-08-16292.00288.20291.700.00-203091.36%
META240920C002000002024-03-22 2:25PM EDT2024-09-20313.75289.00292.400.00-116384.70%
META241018C002000002024-03-14 11:11AM EDT2024-10-18303.10290.00293.300.00-1481.86%
META241115C002000002024-03-21 10:26AM EDT2024-11-15317.68291.00294.150.00-101379.46%
META241220C002000002024-03-15 11:33AM EDT2024-12-20293.58291.80294.900.00-414976.06%
META250117C002000002024-03-28 12:33PM EDT2025-01-17292.50292.20296.20-23.99-7.58%23,64774.34%
META250321C002000002024-03-26 3:16PM EDT2025-03-21313.12294.00297.700.00-24070.77%
META250620C002000002024-03-21 10:57AM EDT2025-06-20321.20296.50301.000.00-166367.92%
META250919C002000002024-03-21 12:09PM EDT2025-09-19324.93299.00303.500.00-101865.36%
META251219C002000002024-03-08 10:40AM EDT2025-12-19335.70301.50306.000.00-130563.47%
META260116C002000002024-03-13 10:43AM EDT2026-01-16317.50302.50306.500.00-19862.96%
META260618C002000002024-03-19 10:24AM EDT2026-06-18309.30306.00310.000.00-112560.20%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240419P002000002024-03-21 1:35PM EDT2024-04-190.020.000.240.00-14,940135.35%
META240426P002000002024-03-21 11:57AM EDT2024-04-260.040.000.060.00-515103.52%
META240517P002000002024-03-26 9:30AM EDT2024-05-170.040.030.090.00-119783.98%
META240621P002000002024-03-27 11:27AM EDT2024-06-210.110.070.150.00-502,66168.26%
META240719P002000002024-03-22 12:16PM EDT2024-07-190.230.130.270.00-1035263.14%
META240816P002000002024-03-28 11:41AM EDT2024-08-160.420.320.45+0.03+7.69%130061.13%
META240920P002000002024-03-27 10:04AM EDT2024-09-200.600.550.630.00-12,30457.89%
META241018P002000002024-03-28 2:35PM EDT2024-10-180.680.630.76-0.01-1.45%210355.01%
META241115P002000002024-03-28 1:41PM EDT2024-11-151.101.001.15+0.05+4.76%110855.04%
META241220P002000002024-03-27 12:37PM EDT2024-12-201.381.221.480.00-623553.21%
META250117P002000002024-03-28 3:56PM EDT2025-01-171.561.511.56-0.02-1.27%97,37651.71%
META250321P002000002024-03-27 12:40PM EDT2025-03-212.301.992.370.00-2250.70%
META250620P002000002024-03-27 12:41PM EDT2025-06-203.353.153.450.00-137548.72%
META250919P002000002024-03-15 12:28PM EDT2025-09-194.824.254.700.00-5113947.46%
META251219P002000002024-03-27 9:34AM EDT2025-12-195.503.355.800.00-169046.07%
META260116P002000002024-03-28 3:30PM EDT2026-01-165.655.506.00-0.35-5.83%138245.45%
META260618P002000002024-03-25 3:21PM EDT2026-06-187.057.207.800.00-135343.68%