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:260.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240405C002600002024-03-28 10:43AM EDT2024-04-05230.13224.00228.00-18.77-7.54%255187.79%
META240412C002600002024-03-28 12:22PM EDT2024-04-12226.70224.95227.90-27.14-10.69%10151.66%
META240419C002600002024-03-21 12:26PM EDT2024-04-19251.47224.50227.600.00-1333114.94%
META240517C002600002024-03-13 2:03PM EDT2024-05-17240.23226.75229.900.00-682102.31%
META240621C002600002024-03-27 10:06AM EDT2024-06-21233.07227.70230.350.00-13,14382.26%
META240719C002600002024-03-26 3:19PM EDT2024-07-19246.85228.15231.750.00-24475.22%
META240816C002600002024-03-05 10:54AM EDT2024-08-16241.28230.00233.450.00-2973.08%
META240920C002600002024-03-05 10:42AM EDT2024-09-20243.62231.60234.650.00-119868.99%
META241018C002600002024-03-15 3:44PM EDT2024-10-18231.72232.85236.000.00-1266.93%
META241115C002600002024-03-22 1:22PM EDT2024-11-15258.10234.65237.900.00-1466.30%
META241220C002600002024-03-15 10:11AM EDT2024-12-20238.86236.95240.100.00-84265.52%
META250117C002600002024-03-18 3:48PM EDT2025-01-17250.37236.95240.700.00-13,15162.78%
META250321C002600002024-03-13 3:33PM EDT2025-03-21252.19240.95244.800.00--162.26%
META250620C002600002024-03-28 12:05PM EDT2025-06-20247.50244.00248.50-2.52-1.01%481859.25%
META250919C002600002024-03-27 10:06AM EDT2025-09-19254.53248.50252.500.00-13258.00%
META251219C002600002024-03-05 4:22PM EDT2025-12-19258.80252.00256.500.00-147456.76%
META260116C002600002024-02-12 11:38AM EDT2026-01-16246.15264.15267.850.00-15564.59%
META260618C002600002024-03-25 10:34AM EDT2026-06-18261.03259.00263.50-19.59-6.98%14054.95%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240405P002600002024-03-11 10:12AM EDT2024-04-050.030.000.040.00--1136.72%
META240419P002600002024-03-28 1:47PM EDT2024-04-190.010.000.010.00-156375.00%
META240517P002600002024-03-22 1:39PM EDT2024-05-170.190.180.280.00-215969.63%
META240621P002600002024-03-28 3:55PM EDT2024-06-210.450.440.510.00-51,89158.59%
META240719P002600002024-03-27 10:20AM EDT2024-07-190.700.600.730.00-1016753.32%
META240816P002600002024-03-28 11:37AM EDT2024-08-161.211.121.25-0.02-1.63%2017652.23%
META240920P002600002024-03-22 1:25PM EDT2024-09-201.601.511.720.00-133849.88%
META241018P002600002024-03-28 12:05PM EDT2024-10-182.011.882.08-0.08-3.83%141347.99%
META241115P002600002024-03-19 10:28AM EDT2024-11-153.352.663.100.00-21048.71%
META241220P002600002024-03-28 10:28AM EDT2024-12-203.433.303.55-0.32-8.53%117646.74%
META250117P002600002024-03-28 12:21PM EDT2025-01-173.913.254.00+0.18+4.83%55,09045.65%
META250321P002600002024-03-22 10:54AM EDT2025-03-215.054.905.600.00-11444.84%
META250620P002600002024-03-11 9:34AM EDT2025-06-208.457.057.900.00-154543.75%
META250919P002600002024-03-08 3:05PM EDT2025-09-199.459.109.600.00-12,30142.13%
META251219P002600002024-03-25 1:14PM EDT2025-12-1910.5811.1011.700.00-81,89041.32%
META260116P002600002024-03-20 3:58PM EDT2026-01-1610.9511.5513.100.00-11,02041.88%
META260618P002600002024-03-25 1:46PM EDT2026-06-1813.7114.6015.250.00-25739.64%