Mercado fechará em 5 h 48 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
434,57-58,93 (-11,94%)
A partir de 10:12AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:200.00
Opções de comprapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240426C002000002024-04-16 3:59PM EDT2024-04-26300.21222.60224.400.00--30.00%
META240503C002000002024-04-17 3:43PM EDT2024-05-03295.29224.30228.000.00--20.00%
META240510C002000002024-04-10 10:32AM EDT2024-05-10318.30222.70226.600.00-330.00%
META240517C002000002024-04-24 9:34AM EDT2024-05-17300.90225.35228.750.00-9580.00%
META240621C002000002024-04-24 12:00PM EDT2024-06-21287.92223.15226.300.00-13,5630.00%
META240719C002000002024-04-24 10:08AM EDT2024-07-19304.00224.65228.500.00-2440.00%
META240816C002000002024-04-25 9:35AM EDT2024-08-16219.00227.95231.45-73.54-25.14%12360.00%
META240920C002000002024-04-22 11:54AM EDT2024-09-20283.36226.70230.250.00-351820.00%
META241018C002000002024-04-19 2:37PM EDT2024-10-18286.52227.45230.850.00-590.00%
META241115C002000002024-04-24 12:00PM EDT2024-11-15292.57228.65232.550.00-1150.00%
META241220C002000002024-04-19 10:42AM EDT2024-12-20293.95228.95232.500.00-11510.00%
META250117C002000002024-04-25 9:50AM EDT2025-01-17235.90231.75235.25-62.10-20.84%113,56642.75%
META250321C002000002024-04-25 9:41AM EDT2025-03-21232.00234.20238.30-81.12-25.91%34052.37%
META250620C002000002024-04-23 2:43PM EDT2025-06-20242.00235.40238.85-67.67-17.93%166047.82%
META250919C002000002024-04-25 9:30AM EDT2025-09-19237.95240.65244.60-86.98-26.77%11850.79%
META251219C002000002024-04-15 3:03PM EDT2025-12-19317.00243.50247.400.00-130351.00%
META260116C002000002024-04-25 9:53AM EDT2026-01-16247.50242.95246.75-61.98-20.03%310951.61%
META260618C002000002024-04-19 11:18AM EDT2026-06-18312.00248.50252.250.00-115750.38%
META261218C002000002024-04-24 11:50AM EDT2026-12-18317.00255.00258.350.00-13351.16%
Opções de vendapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240426P002000002024-03-21 11:57AM EDT2024-04-260.040.000.080.00-515359.38%
META240503P002000002024-04-12 1:28PM EDT2024-05-030.030.000.020.00-11151.56%
META240517P002000002024-04-24 2:58PM EDT2024-05-170.040.010.020.00-5,1118,44697.66%
META240531P002000002024-04-22 12:33PM EDT2024-05-310.020.000.080.00-51083.59%
META240621P002000002024-04-25 9:34AM EDT2024-06-210.070.070.09-0.02-22.22%302,31571.29%
META240719P002000002024-04-25 9:49AM EDT2024-07-190.120.100.14-0.02-14.29%1333061.13%
META240816P002000002024-04-22 10:05AM EDT2024-08-160.290.040.690.00-130060.50%
META240920P002000002024-04-25 9:41AM EDT2024-09-200.550.490.60+0.14+34.15%22,30355.86%
META241018P002000002024-04-24 3:53PM EDT2024-10-180.490.620.770.00-4115353.08%
META241115P002000002024-04-25 9:30AM EDT2024-11-151.201.021.29+0.35+41.18%133353.37%
META241220P002000002024-04-25 9:51AM EDT2024-12-201.371.331.44+0.32+30.48%1238350.85%
META250117P002000002024-04-25 9:51AM EDT2025-01-171.731.611.80+0.52+42.98%166,79250.41%
META250321P002000002024-04-24 2:44PM EDT2025-03-211.852.332.700.00-54149.02%
META250620P002000002024-04-25 9:39AM EDT2025-06-203.853.704.05+1.20+45.28%3036247.32%
META250919P002000002024-04-25 9:30AM EDT2025-09-195.054.955.45+1.27+33.60%112846.00%
META251219P002000002024-04-25 9:30AM EDT2025-12-196.206.256.70+0.55+9.73%167144.64%
META260116P002000002024-04-25 9:56AM EDT2026-01-166.796.557.15+1.59+30.81%1048944.38%
META260618P002000002024-04-25 9:30AM EDT2026-06-188.358.558.95+0.55+7.05%135942.33%
META261218P002000002024-04-25 9:55AM EDT2026-12-1811.2510.6011.85+2.15+23.63%112141.40%