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:270.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240419C002700002024-03-28 10:24AM EDT2024-04-19220.37214.50218.05-16.64-7.02%2406114.94%
META240426C002700002024-03-08 10:49AM EDT2024-04-26249.59215.85218.950.00-22117.51%
META240517C002700002024-03-26 1:17PM EDT2024-05-17238.45216.00218.700.00-129789.01%
META240621C002700002024-03-21 3:57PM EDT2024-06-21240.70218.10220.100.00-21,08878.36%
META240719C002700002024-03-28 11:38AM EDT2024-07-19223.23219.00222.40-3.08-1.36%46374.08%
META240816C002700002024-02-15 4:47PM EDT2024-08-16222.30219.55223.500.00-25468.81%
META240920C002700002024-03-13 1:12PM EDT2024-09-20235.97222.05225.450.00-16866.98%
META241018C002700002024-03-26 3:59PM EDT2024-10-18235.17223.50226.650.00-4464.92%
META241115C002700002024-03-15 9:32AM EDT2024-11-15230.04225.10228.700.00-2564.15%
META241220C002700002024-03-11 11:02AM EDT2024-12-20232.66226.75230.150.00-2862.23%
META250117C002700002024-03-25 11:14AM EDT2025-01-17234.23228.00232.00-15.07-6.04%11,19861.43%
META250321C002700002024-03-12 10:05AM EDT2025-03-21242.05231.05234.850.00--159.41%
META250620C002700002024-03-21 12:26PM EDT2025-06-20262.04235.50240.000.00-159757.99%
META250919C002700002024-02-02 11:01AM EDT2025-09-19231.29257.10261.000.00-12270.64%
META251219C002700002024-03-01 11:39AM EDT2025-12-19259.00244.65248.200.00-11,75055.89%
META260116C002700002024-03-06 10:41AM EDT2026-01-16263.71245.50250.000.00-118355.69%
META260618C002700002024-03-26 11:40AM EDT2026-06-18275.67251.50256.000.00-126654.16%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240419P002700002024-03-15 3:47PM EDT2024-04-190.030.000.050.00-553178.91%
META240426P002700002024-03-28 12:09PM EDT2024-04-260.100.060.10-0.06-37.50%91876.76%
META240503P002700002024-03-27 11:46AM EDT2024-05-030.45-0.000.00---25.00%
META240517P002700002024-03-28 3:22PM EDT2024-05-170.280.240.33-0.06-17.65%248867.53%
META240621P002700002024-03-21 1:42PM EDT2024-06-210.540.490.600.00-332,09256.47%
META240719P002700002024-03-25 10:00AM EDT2024-07-190.860.720.860.00-18951.73%
META240816P002700002024-03-22 1:06PM EDT2024-08-161.421.321.530.00-18851.01%
META240920P002700002024-03-12 2:56PM EDT2024-09-202.211.862.010.00-14,93648.61%
META241018P002700002024-03-28 1:19PM EDT2024-10-182.352.132.49+0.04+1.73%11647.07%
META241115P002700002024-03-11 11:03AM EDT2024-11-154.223.153.550.00-3647.54%
META241220P002700002024-03-21 1:10PM EDT2024-12-203.703.804.150.00-312045.89%
META250117P002700002024-03-25 10:41AM EDT2025-01-174.504.354.55+0.15+3.45%16,32944.60%
META250321P002700002024-03-13 12:31PM EDT2025-03-216.595.656.250.00--143.76%
META250620P002700002024-03-25 10:41AM EDT2025-06-207.867.958.550.00-1079642.50%
META250919P002700002024-02-21 3:22PM EDT2025-09-1911.609.459.950.00-3002,45140.47%
META251219P002700002024-03-08 2:40PM EDT2025-12-1912.7012.4513.750.00-12,71341.38%
META260116P002700002024-03-27 1:05PM EDT2026-01-1613.1512.9014.450.00-157941.16%
META260618P002700002024-03-28 3:38PM EDT2026-06-1816.2515.2017.70+0.80+5.18%1512339.74%