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
485,80 +0,23 (+0,05%)
Pós-fechamento: 06:54PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:230.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240419C002300002024-03-27 10:02AM EDT2024-04-19261.09254.50258.000.00-17101139.16%
META240517C002300002024-03-27 10:02AM EDT2024-05-17262.09255.50258.350.00-1728104.08%
META240621C002300002024-03-21 1:06PM EDT2024-06-21283.10257.15260.250.00-36,26893.62%
META240719C002300002024-03-27 9:40AM EDT2024-07-19266.30257.55261.400.00-24685.18%
META240816C002300002024-03-19 11:13AM EDT2024-08-16265.09259.10263.000.00-2782.42%
META240920C002300002024-03-12 1:45PM EDT2024-09-20271.45260.15263.150.00-511175.69%
META241018C002300002024-02-29 12:16PM EDT2024-10-18265.64261.00264.400.00--173.19%
META241115C002300002024-03-26 12:10PM EDT2024-11-15285.68262.70265.800.00-1172.30%
META241220C002300002024-02-20 11:12AM EDT2024-12-20250.50285.10288.900.00-14103.86%
META250117C002300002024-03-22 2:42PM EDT2025-01-17289.10264.30268.100.00-12,24767.88%
META250620C002300002024-03-27 11:19AM EDT2025-06-20276.47270.00274.500.00-12,38163.30%
META250919C002300002023-11-27 11:41AM EDT2025-09-19144.95157.70159.700.00-2120.00%
META251219C002300002024-03-07 1:24PM EDT2025-12-19309.25276.50280.500.00-519959.73%
META260116C002300002024-03-20 9:55AM EDT2026-01-16291.11277.50282.000.00-12959.63%
META260618C002300002024-03-15 2:06PM EDT2026-06-18283.87282.00286.500.00-11657.42%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240328P002300002024-03-08 10:45AM EDT2024-03-280.040.000.040.00-113456.25%
META240405P002300002024-03-07 11:52AM EDT2024-04-050.030.000.030.00-12148.44%
META240419P002300002024-03-20 12:09PM EDT2024-04-190.010.000.440.00-1165,897120.51%
META240517P002300002024-03-28 2:31PM EDT2024-05-170.090.060.15-0.04-30.77%126574.61%
META240621P002300002024-03-28 2:41PM EDT2024-06-210.250.070.270.00-1306,50460.55%
META240719P002300002024-03-28 3:16PM EDT2024-07-190.350.310.45-0.08-18.60%234257.86%
META240816P002300002024-03-28 9:30AM EDT2024-08-160.760.650.74-0.09-10.59%111856.32%
META240920P002300002024-03-08 10:37AM EDT2024-09-201.070.891.060.00-147753.08%
META241018P002300002024-03-11 12:34PM EDT2024-10-181.591.071.360.00-2351.07%
META241115P002300002024-03-13 10:12AM EDT2024-11-151.971.631.960.00-1251.20%
META241220P002300002024-03-22 11:38AM EDT2024-12-202.142.032.370.00-14450.25%
META250117P002300002024-03-27 12:20PM EDT2025-01-172.492.442.61-0.07-2.73%103,11148.71%
META250321P002300002024-03-15 1:38PM EDT2025-03-214.053.153.800.00--247.77%
META250620P002300002024-03-21 11:14AM EDT2025-06-204.614.805.150.00-12,53845.67%
META250919P002300002024-03-13 10:44AM EDT2025-09-196.786.306.800.00-1444.56%
META251219P002300002024-03-06 4:51PM EDT2025-12-198.007.809.300.00-2542044.78%
META260116P002300002024-03-13 3:17PM EDT2026-01-168.508.108.600.00-413142.89%
META260618P002300002024-03-15 10:45AM EDT2026-06-1810.9010.4011.050.00-27941.46%