Mercado abrirá em 9 h 34 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
486,13+18,10 (+3,87%)
No fechamento: 04:00PM EST
486,60 +0,47 (+0,10%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:240.00
Opções de comprapara23 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240223C002400002024-02-20 1:47PM EST2024-02-23228.25245.15247.000.00-100658.59%
META240308C002400002024-02-14 10:20AM EST2024-03-08231.24245.45247.550.00-12150.78%
META240315C002400002024-02-22 10:59AM EST2024-03-15243.61246.00247.75+14.12+6.15%2669137.16%
META240419C002400002024-02-15 1:39PM EST2024-04-19249.53247.20249.300.00-18152101.37%
META240517C002400002024-02-20 9:51AM EST2024-05-17236.26248.25250.800.00-11991.14%
META240621C002400002024-02-16 10:56AM EST2024-06-21237.30249.40251.800.00-101,39581.43%
META240719C002400002024-02-20 9:30AM EST2024-07-19234.45250.20253.150.00-12377.10%
META240816C002400002024-02-22 12:11PM EST2024-08-16254.65251.00254.55+13.72+5.69%3373.92%
META240920C002400002024-02-22 12:11PM EST2024-09-20255.66252.40255.80+12.41+5.10%313870.77%
META241220C002400002024-02-12 2:00PM EST2024-12-20241.65256.15259.650.00-1366.04%
META250117C002400002024-02-22 12:36PM EST2025-01-17261.20257.30261.00+21.09+8.78%123,19565.15%
META250620C002400002024-02-16 10:41AM EST2025-06-20253.00263.35267.150.00-126261.06%
META250919C002400002023-12-27 3:49PM EST2025-09-19150.80181.05184.400.00-250.00%
META251219C002400002024-02-20 10:30AM EST2025-12-19252.83270.10274.000.00-233558.25%
META260116C002400002024-02-05 11:57AM EST2026-01-16247.00271.10275.050.00-175157.94%
META260618C002400002024-02-22 2:23PM EST2026-06-18281.35276.10280.05+16.31+6.15%18156.22%
Opções de vendapara23 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240223P002400002024-02-02 11:05AM EST2024-02-230.010.000.010.00-13514387.50%
META240301P002400002024-02-14 9:35AM EST2024-03-010.010.000.020.00-11145.31%
META240315P002400002024-02-20 12:48PM EST2024-03-150.010.000.020.00-171,24887.50%
META240322P002400002024-02-16 3:46PM EST2024-03-220.020.000.030.00-8878.91%
META240328P002400002024-02-15 11:11AM EST2024-03-280.040.000.070.00--176.95%
META240419P002400002024-02-22 9:30AM EST2024-04-190.050.010.070.00-156460.94%
META240517P002400002024-02-22 11:31AM EST2024-05-170.300.260.30-0.02-6.25%2041361.18%
META240621P002400002024-02-21 1:29PM EST2024-06-210.530.410.500.00-403,09854.81%
META240719P002400002024-02-12 1:15PM EST2024-07-190.640.580.720.00-28251.86%
META240816P002400002024-02-22 3:37PM EST2024-08-161.031.031.13-0.28-21.37%15151.37%
META240920P002400002024-02-22 1:21PM EST2024-09-201.421.381.56-0.23-13.94%21,02449.88%
META241018P002400002024-02-22 12:23PM EST2024-10-181.681.621.77+1.68-5047.92%
META241220P002400002024-02-21 10:34AM EST2024-12-203.152.752.920.00-613846.89%
META250117P002400002024-02-21 12:57PM EST2025-01-173.433.103.300.00-51,97146.00%
META250620P002400002024-02-16 3:06PM EST2025-06-206.155.756.050.00-239843.57%
META250919P002400002024-02-05 1:24PM EST2025-09-196.857.357.650.00-122542.43%
META251219P002400002024-02-22 9:42AM EST2025-12-199.008.809.100.00-1551941.32%
META260116P002400002024-02-15 2:08PM EST2026-01-169.059.109.350.00-122740.78%
META260618P002400002024-02-16 10:15AM EST2026-06-1812.4511.5012.100.00-15339.79%