Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
467,78+3,15 (+0,68%)
No fechamento: 04:00PM EDT
468,00 +0,22 (+0,05%)
Pós-fechamento: 04:26PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:300.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240524C003000002024-05-17 3:34PM EDT2024-05-24172.25166.20169.800.00-14208.20%
META240531C003000002024-04-30 9:42AM EDT2024-05-31135.80166.40169.800.00-102119.63%
META240607C003000002024-05-06 11:09AM EDT2024-06-07160.00166.65170.000.00--398.93%
META240621C003000002024-05-22 12:53PM EDT2024-06-21170.50167.90170.50-2.18-1.26%22,02585.89%
META240719C003000002024-05-21 11:11AM EDT2024-07-19169.65168.85171.600.00-318969.30%
META240816C003000002024-05-08 10:13AM EDT2024-08-16176.83170.35172.900.00-16263.16%
META240920C003000002024-05-20 1:36PM EDT2024-09-20175.01172.55174.850.00-745059.49%
META241018C003000002024-05-10 11:47AM EDT2024-10-18180.75173.80176.600.00-11657.13%
META241115C003000002024-05-16 11:22AM EDT2024-11-15185.00176.20179.600.00-21257.59%
META241220C003000002024-05-20 1:13PM EDT2024-12-20182.00178.20181.400.00-221155.66%
META250117C003000002024-05-21 12:46PM EDT2025-01-17177.00180.75182.200.00-36,06754.71%
META250321C003000002024-05-20 1:02PM EDT2025-03-21189.15183.40187.500.00-13353.43%
META250620C003000002024-05-20 9:58AM EDT2025-06-20195.19189.00194.000.00-387552.69%
META250919C003000002024-05-21 2:09PM EDT2025-09-19194.60195.00199.500.00-2952.18%
META251219C003000002024-05-22 1:37PM EDT2025-12-19204.53201.25205.50-2.03-0.98%1166552.28%
META260116C003000002024-05-21 1:26PM EDT2026-01-16207.75202.95207.00+6.75+3.36%238152.16%
META260618C003000002024-05-16 11:23AM EDT2026-06-18219.99211.00216.000.00-26251.73%
META261218C003000002024-05-21 12:00PM EDT2026-12-18219.22220.50225.000.00-121551.31%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240524P003000002024-05-22 9:39AM EDT2024-05-240.020.000.01+0.01+100.00%7114143.75%
META240531P003000002024-05-20 10:53AM EDT2024-05-310.010.000.010.00-451479.69%
META240607P003000002024-05-14 12:36PM EDT2024-06-070.050.000.240.00-31281.45%
META240621P003000002024-05-22 12:20PM EDT2024-06-210.040.040.10-0.01-20.00%234,55656.84%
META240719P003000002024-05-21 3:55PM EDT2024-07-190.160.100.400.00-154150.81%
META240816P003000002024-05-22 12:15PM EDT2024-08-160.640.270.94-0.08-11.11%421847.69%
META240920P003000002024-05-22 2:35PM EDT2024-09-201.061.021.12-0.08-7.02%12,93341.50%
META241018P003000002024-05-22 12:30PM EDT2024-10-181.330.951.48-0.17-11.33%222339.36%
META241115P003000002024-05-22 2:49PM EDT2024-11-152.702.622.79-0.10-3.57%238441.07%
META241220P003000002024-05-21 1:23PM EDT2024-12-203.703.253.450.00-21,45639.37%
META250117P003000002024-05-22 3:06PM EDT2025-01-173.953.804.05-0.20-4.82%106,11138.44%
META250321P003000002024-05-21 3:30PM EDT2025-03-216.254.757.800.00-324540.74%
META250620P003000002024-05-22 12:03PM EDT2025-06-208.657.6510.15-0.78-8.27%11,30138.72%
META250919P003000002024-05-20 3:40PM EDT2025-09-1912.0010.7013.100.00-18737.96%
META251219P003000002024-05-20 3:43PM EDT2025-12-1915.0013.6517.500.00-176338.66%
META260116P003000002024-05-22 10:28AM EDT2026-01-1615.1914.3017.10-0.81-5.06%12,32737.43%
META260618P003000002024-05-21 10:24AM EDT2026-06-1820.4017.5022.500.00-157037.24%
META261218P003000002024-05-21 3:00PM EDT2026-12-1824.9023.1526.050.00-414635.55%