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
486,49 +0,91 (+0,19%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:240.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240405C002400002024-03-25 10:28AM EDT2024-04-05266.00244.00247.450.00-11184.57%
META240419C002400002024-03-26 1:02PM EDT2024-04-19267.06244.00248.000.00-4149126.42%
META240517C002400002024-03-19 3:18PM EDT2024-05-17255.53246.00248.450.00-118103.25%
META240621C002400002024-03-26 11:29AM EDT2024-06-21271.88247.00249.950.00-21,39488.09%
META240719C002400002024-03-15 11:25AM EDT2024-07-19250.34248.00251.400.00-103282.31%
META240816C002400002024-03-15 3:55PM EDT2024-08-16248.47249.45252.650.00-1578.65%
META240920C002400002024-03-12 9:39AM EDT2024-09-20255.16250.60253.700.00-113373.63%
META241018C002400002024-03-11 10:55AM EDT2024-10-18256.99251.70254.850.00-202371.23%
META241220C002400002024-03-21 9:59AM EDT2024-12-20277.96254.45257.750.00-1467.88%
META250117C002400002024-03-28 10:15AM EDT2025-01-17256.97255.15259.10-7.78-2.94%22,88466.37%
META250321C002400002024-03-25 9:38AM EDT2025-03-21277.46257.50261.550.00-1163.84%
META250620C002400002024-03-01 4:09PM EDT2025-06-20280.52261.50265.500.00-226261.92%
META250919C002400002023-12-27 4:49PM EDT2025-09-19150.80181.05184.400.00-250.00%
META251219C002400002024-03-21 9:59AM EDT2025-12-19291.95268.00272.500.00-133658.66%
META260116C002400002024-03-26 1:00PM EDT2026-01-16290.58269.50273.500.00-274958.51%
META260618C002400002024-03-27 9:34AM EDT2026-06-18287.50274.50278.500.00-16956.60%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240419P002400002024-03-28 10:04AM EDT2024-04-190.020.000.02-0.01-33.33%159387.50%
META240426P002400002024-03-11 1:41PM EDT2024-04-260.100.000.060.00--283.20%
META240517P002400002024-03-27 9:58AM EDT2024-05-170.160.090.180.00-2543973.24%
META240621P002400002024-03-20 10:03AM EDT2024-06-210.340.250.350.00-503,09161.62%
META240719P002400002024-03-27 11:04AM EDT2024-07-190.470.390.530.00-107856.49%
META240816P002400002024-03-25 9:41AM EDT2024-08-160.880.760.940.00-36755.20%
META240920P002400002024-03-27 1:17PM EDT2024-09-201.171.061.230.00-199751.78%
META241018P002400002024-03-01 12:23PM EDT2024-10-181.601.281.590.00-1650.83%
META241115P002400002024-03-21 11:23AM EDT2024-11-152.031.932.290.00-1850.17%
META241220P002400002024-03-27 3:11PM EDT2024-12-202.602.402.710.00-124049.07%
META250117P002400002024-03-28 12:21PM EDT2025-01-172.952.793.05-0.15-4.84%71,99647.81%
META250321P002400002024-03-15 1:22PM EDT2025-03-214.653.654.350.00-131446.83%
META250620P002400002024-03-18 2:40PM EDT2025-06-205.805.505.850.00-239644.82%
META250919P002400002024-03-21 11:38AM EDT2025-09-196.756.207.650.00-53143.74%
META251219P002400002024-03-13 3:16PM EDT2025-12-199.258.809.350.00-1053242.73%
META260116P002400002024-03-21 2:25PM EDT2026-01-168.619.159.700.00-223542.24%
META260618P002400002024-03-28 12:36PM EDT2026-06-1812.0011.7012.35+0.70+6.19%34940.85%