Mercado fechará em 2 h 50 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
178,30+9,77 (+5,80%)
A partir de 01:10PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:240.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META220812C002400002022-08-08 9:58AM EDT2022-08-120.010.000.010.00-43215106.25%
META220819C002400002022-08-10 12:31PM EDT2022-08-190.030.020.030.00-83,81866.80%
META220826C002400002022-08-10 10:30AM EDT2022-08-260.070.070.08+0.03+75.00%11,42257.81%
META220902C002400002022-08-10 12:25PM EDT2022-09-020.140.140.15+0.01+7.69%1021653.13%
META220909C002400002022-08-05 3:49PM EDT2022-09-090.100.190.220.00-14010149.66%
META220916C002400002022-08-10 12:41PM EDT2022-09-160.310.300.31+0.14+82.35%1627,08147.36%
META220923C002400002022-08-09 3:26PM EDT2022-09-230.210.320.380.00-5114245.02%
META221021C002400002022-08-10 12:31PM EDT2022-10-210.900.900.93+0.36+66.67%621,70941.92%
META221118C002400002022-08-10 11:50AM EDT2022-11-182.522.442.50+1.08+75.00%31,69645.31%
META221216C002400002022-08-10 12:21PM EDT2022-12-163.353.303.40+1.28+61.84%5999743.85%
META230120C002400002022-08-10 12:42PM EDT2023-01-204.654.604.70+1.55+50.00%17710,80543.15%
META230317C002400002022-08-10 12:43PM EDT2023-03-177.557.507.65+2.45+48.04%461,92944.50%
META230616C002400002022-08-10 11:40AM EDT2023-06-1611.5011.6011.80+2.50+27.78%32,42844.97%
META230915C002400002022-08-10 11:00AM EDT2023-09-1515.4015.4015.70+3.85+33.33%119345.32%
META240119C002400002022-08-10 12:34PM EDT2024-01-1920.5820.3020.70+3.83+22.87%43,79545.71%
META240621C002400002022-08-10 12:25PM EDT2024-06-2125.7425.8026.25+5.17+25.13%2459946.05%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META220812P002400002022-08-10 10:02AM EDT2022-08-1262.7561.0561.20-9.80-13.51%500.00%
META220819P002400002022-08-10 12:38PM EDT2022-08-1960.9061.0061.20-10.85-15.12%15130.00%
META220826P002400002022-07-28 1:34PM EDT2022-08-2680.7061.1561.400.00-100.00%
META220902P002400002022-08-10 10:10AM EDT2022-09-0263.0561.0061.40-9.48-13.07%1800.00%
META220916P002400002022-08-10 11:16AM EDT2022-09-1660.5061.0061.25-12.40-17.01%23,0590.00%
META221021P002400002022-08-10 11:00AM EDT2022-10-2161.4561.2561.65-10.03-14.03%1200.00%
META221118P002400002022-08-10 12:43PM EDT2022-11-1862.2562.2062.45-9.45-13.18%731,31634.14%
META221216P002400002022-08-10 10:12AM EDT2022-12-1664.3062.8063.10-2.15-3.24%132634.61%
META230120P002400002022-08-10 11:41AM EDT2023-01-2064.2663.4063.70-8.15-11.26%618,46433.53%
META230317P002400002022-08-10 11:49AM EDT2023-03-1765.4265.2565.60-5.68-7.99%237035.09%
META230616P002400002022-08-08 12:56PM EDT2023-06-1672.5567.5568.100.00-123,17635.00%
META230915P002400002022-08-10 11:47AM EDT2023-09-1570.2769.7070.10-4.38-5.87%16534.22%
META240119P002400002022-08-05 1:26PM EDT2024-01-1979.3572.0572.700.00-75,49433.48%
META240621P002400002022-08-04 1:25PM EDT2024-06-2180.4074.7075.800.00-10013633.05%