Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
501,80+7,63 (+1,54%)
No fechamento: 04:00PM EDT
500,97 -0,83 (-0,17%)
Pós-fechamento: 07:36PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:220.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240419C002200002024-04-18 1:19PM EDT2024-04-19284.20280.10282.50+0.46+0.16%4240517.38%
META240503C002200002024-04-11 12:12PM EDT2024-05-03299.35281.40283.100.00--1172.17%
META240517C002200002024-04-17 3:32PM EDT2024-05-17275.60281.00284.850.00-153143.41%
META240621C002200002024-04-18 10:05AM EDT2024-06-21286.86282.40284.75+14.56+5.35%11,120105.05%
META240719C002200002024-04-12 12:19PM EDT2024-07-19297.97283.45285.600.00-2995.01%
META240816C002200002024-04-18 9:30AM EDT2024-08-16285.55284.40286.65+11.25+4.10%1188.70%
META240920C002200002024-04-04 9:30AM EDT2024-09-20304.64285.35288.750.00-114884.20%
META241220C002200002024-02-16 2:02PM EDT2024-12-20261.51271.75275.500.00-4290.00%
META250117C002200002024-04-17 10:06AM EDT2025-01-17286.60289.25293.000.00-12,05673.17%
META250321C002200002024-04-15 1:39PM EDT2025-03-21289.73291.20295.000.00-1369.62%
META250620C002200002024-04-04 11:23AM EDT2025-06-20316.01294.40298.300.00-219466.64%
META250919C002200002024-03-21 12:09PM EDT2025-09-19307.52297.70301.600.00-203364.64%
META251219C002200002024-04-08 11:00AM EDT2025-12-19327.82300.85304.750.00-625463.04%
META260116C002200002024-03-21 12:49PM EDT2026-01-16312.20301.80305.750.00-112362.64%
META260618C002200002024-04-18 10:05AM EDT2026-06-18311.36306.45310.40+6.11+2.00%94160.40%
META261218C002200002024-04-10 11:26AM EDT2026-12-18331.50311.00316.000.00--258.33%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240419P002200002024-04-12 11:27AM EDT2024-04-190.010.000.010.00-2118318.75%
META240426P002200002024-04-01 11:32AM EDT2024-04-260.030.000.070.00--1175.00%
META240503P002200002024-04-12 12:52PM EDT2024-05-030.020.000.050.00-11128.13%
META240517P002200002024-04-09 11:05AM EDT2024-05-170.040.020.060.00-427197.27%
META240621P002200002024-04-18 3:27PM EDT2024-06-210.120.060.13+0.02+20.00%1521,89371.48%
META240719P002200002024-04-03 10:42AM EDT2024-07-190.230.120.250.00-17464.16%
META240816P002200002024-04-18 11:03AM EDT2024-08-160.320.340.40-0.06-15.79%51,01461.08%
META240920P002200002024-04-18 11:15AM EDT2024-09-200.500.540.61-0.11-18.03%102,12157.01%
META241018P002200002024-03-19 10:47AM EDT2024-10-181.160.680.820.00-141754.49%
META241115P002200002024-04-05 1:45PM EDT2024-11-151.091.111.240.00-2554.33%
META241220P002200002024-04-11 11:41AM EDT2024-12-201.221.381.570.00-56152.23%
META250117P002200002024-04-16 9:45AM EDT2025-01-171.841.641.840.00-12,61650.92%
META250321P002200002024-04-15 1:20PM EDT2025-03-212.382.262.650.00-4649.59%
META250620P002200002024-04-08 9:42AM EDT2025-06-203.703.553.800.00-148147.33%
META250919P002200002024-04-05 12:31PM EDT2025-09-194.804.805.250.00-11146.15%
META251219P002200002024-04-03 10:00AM EDT2025-12-196.666.156.500.00-1269344.77%
META260116P002200002024-04-11 2:22PM EDT2026-01-165.806.406.700.00-127744.11%
META260618P002200002024-03-21 11:26AM EDT2026-06-188.508.158.600.00-11242.22%
META261218P002200002024-04-12 12:32PM EDT2026-12-1810.0010.0011.750.00-2441.49%