Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
324,82-2,33 (-0,71%)
No fechamento: 04:00PM EST
324,85 +0,03 (+0,01%)
Pós-fechamento: 06:17PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:300.00
Opções de comprapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META231201C003000002023-12-01 3:05PM EST2023-12-0125.0224.0024.85+1.44+6.11%8925563.67%
META231208C003000002023-12-01 3:38PM EST2023-12-0824.9024.8025.70+0.10+0.40%3935141.43%
META231215C003000002023-12-01 3:05PM EST2023-12-1526.3725.6526.55-2.28-7.96%16313,40536.94%
META231222C003000002023-12-01 1:38PM EST2023-12-2224.8026.7527.35-0.62-2.44%11211134.79%
META231229C003000002023-12-01 12:59PM EST2023-12-2926.8527.6027.95+0.70+2.68%48232.85%
META240119C003000002023-12-01 3:55PM EST2024-01-1930.3530.5030.85-0.75-2.41%13250,57833.31%
META240216C003000002023-12-01 2:52PM EST2024-02-1638.2437.8538.05-1.76-4.40%7827,52341.02%
META240315C003000002023-12-01 3:42PM EST2024-03-1540.8040.8541.050.00-521,97140.04%
META240419C003000002023-12-01 2:01PM EST2024-04-1943.6544.4544.75-3.10-6.63%848639.82%
META240517C003000002023-12-01 11:48AM EST2024-05-1748.9549.5550.00-0.05-0.10%1114442.91%
META240621C003000002023-12-01 3:01PM EST2024-06-2152.8752.4552.75+1.37+2.66%51,82542.14%
META240920C003000002023-12-01 12:05PM EST2024-09-2060.9061.4061.80+0.40+0.66%953343.47%
META250117C003000002023-12-01 2:55PM EST2025-01-1771.5871.5071.80+1.00+1.42%425,94844.54%
META250620C003000002023-11-30 10:31AM EST2025-06-2085.2382.4083.200.00-278745.70%
META250919C003000002023-11-30 1:05PM EST2025-09-1988.2987.9588.950.00-1846.05%
META251219C003000002023-12-01 1:33PM EST2025-12-1992.1393.3594.20-1.12-1.20%181646.29%
META260116C003000002023-11-30 12:10PM EST2026-01-1693.0094.5595.55-1.60-1.69%840546.24%
Opções de vendapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META231201P003000002023-12-01 3:31PM EST2023-12-010.010.000.01-0.03-75.00%751,02453.13%
META231208P003000002023-12-01 3:54PM EST2023-12-080.200.180.20-0.03-13.04%8041,47529.93%
META231215P003000002023-12-01 3:55PM EST2023-12-150.720.700.74+0.02+2.86%2,69919,36628.93%
META231222P003000002023-12-01 3:48PM EST2023-12-221.331.251.30+0.11+9.02%20953227.91%
META231229P003000002023-12-01 3:38PM EST2023-12-291.791.711.79-0.01-0.56%3531,43026.87%
META240105P003000002023-12-01 2:19PM EST2024-01-052.482.312.49+0.27+12.22%5520827.05%
META240119P003000002023-12-01 3:59PM EST2024-01-193.713.653.75+0.31+9.12%83843,31626.92%
META240216P003000002023-12-01 2:28PM EST2024-02-169.709.559.70+0.60+6.59%2225,82034.20%
META240315P003000002023-12-01 1:55PM EST2024-03-1511.7511.4511.650.00-1511,97232.60%
META240419P003000002023-12-01 1:12PM EST2024-04-1913.8313.6513.90-0.66-4.55%1644531.47%
META240517P003000002023-12-01 10:52AM EST2024-05-1717.8017.5517.80-0.15-0.84%264933.71%
META240621P003000002023-12-01 3:52PM EST2024-06-2119.3019.1519.40+0.23+1.21%1783,80632.52%
META240920P003000002023-11-30 11:21AM EST2024-09-2025.0024.7524.950.00-22,33732.28%
META250117P003000002023-12-01 1:40PM EST2025-01-1731.7030.8531.10+0.77+2.49%102,72632.10%
META250620P003000002023-11-30 2:43PM EST2025-06-2037.8737.3038.20+0.27+0.72%1234232.16%
META250919P003000002023-11-22 10:38AM EST2025-09-1935.3540.4541.600.00-21731.98%
META251219P003000002023-12-01 10:37AM EST2025-12-1944.2543.2544.65+0.50+1.14%1844831.76%
META260116P003000002023-12-01 10:37AM EST2026-01-1644.8043.7545.00+0.30+0.67%1846631.38%