Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
481,07-20,73 (-4,13%)
No fechamento: 04:00PM EDT
477,97 -3,10 (-0,64%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:270.00
Opções de comprapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240426C002700002024-04-01 3:54PM EDT2024-04-26221.72209.95212.500.00-22178.71%
META240517C002700002024-04-19 2:15PM EDT2024-05-17213.00211.10213.35-20.33-8.71%198111.01%
META240621C002700002024-04-19 10:04AM EDT2024-06-21224.20212.30215.80-19.14-7.87%21,07587.51%
META240719C002700002024-04-16 12:31PM EDT2024-07-19236.92213.45216.800.00-15977.70%
META240816C002700002024-04-17 12:46PM EDT2024-08-16223.38215.35217.700.00-56172.82%
META240920C002700002024-04-02 11:34AM EDT2024-09-20227.28216.75219.950.00-16968.89%
META241018C002700002024-04-11 3:57PM EDT2024-10-18261.01218.00221.400.00-1566.38%
META241115C002700002024-03-15 9:32AM EDT2024-11-15230.04249.50254.000.00-25109.26%
META241220C002700002024-04-05 12:31PM EDT2024-12-20269.43221.55225.100.00-4963.48%
META250117C002700002024-04-17 2:48PM EDT2025-01-17241.75223.20226.750.00-691,18062.62%
META250321C002700002024-04-04 2:58PM EDT2025-03-21264.18226.20230.050.00-1260.47%
META250620C002700002024-03-21 12:26PM EDT2025-06-20262.04231.00235.500.00-159759.05%
META250919C002700002024-04-18 1:25PM EDT2025-09-19259.02235.95239.850.00-12257.79%
META251219C002700002024-04-17 12:37PM EDT2025-12-19249.60240.80244.500.00-11,74957.08%
META260116C002700002024-04-10 11:09AM EDT2026-01-16280.00242.10246.000.00-118456.88%
META260618C002700002024-04-16 1:30PM EDT2026-06-18269.51248.90252.800.00-526555.62%
Opções de vendapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240426P002700002024-03-28 12:09PM EDT2024-04-260.100.000.090.00-921157.81%
META240503P002700002024-04-16 3:03PM EDT2024-05-030.040.020.110.00-24110.94%
META240517P002700002024-04-19 12:14PM EDT2024-05-170.120.070.26+0.02+20.00%1148784.86%
META240621P002700002024-04-19 1:51PM EDT2024-06-210.350.420.55+0.03+9.38%22,05264.18%
META240719P002700002024-04-18 1:23PM EDT2024-07-190.720.620.79+0.23+46.94%49556.25%
META240816P002700002024-04-15 3:16PM EDT2024-08-161.041.221.380.00-110154.20%
META240920P002700002024-04-19 3:21PM EDT2024-09-201.761.721.93+0.36+25.71%14,93650.57%
META241018P002700002024-04-18 10:13AM EDT2024-10-181.672.162.420.00-11749.10%
META241115P002700002024-03-11 11:03AM EDT2024-11-154.222.242.460.00-3645.84%
META241220P002700002024-04-11 12:12PM EDT2024-12-202.793.854.200.00-112347.60%
META250117P002700002024-04-19 3:35PM EDT2025-01-174.604.454.75+1.20+35.29%226,32446.40%
META250321P002700002024-04-19 10:27AM EDT2025-03-215.685.756.40+1.18+26.22%135545.02%
META250620P002700002024-04-11 2:22PM EDT2025-06-206.258.258.600.00-1178743.25%
META250919P002700002024-04-04 12:40PM EDT2025-09-198.4510.4511.050.00-12,45142.26%
META251219P002700002024-04-19 1:34PM EDT2025-12-1912.9012.8513.50+0.78+6.44%12,71341.50%
META260116P002700002024-04-19 11:18AM EDT2026-01-1612.8013.3513.85+1.73+15.63%2057940.92%
META260618P002700002024-04-04 12:15PM EDT2026-06-1813.8516.6017.200.00-1114639.55%
META261218P002700002024-04-15 12:31PM EDT2026-12-1818.5120.1521.400.00-5938.59%