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:310.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240405C003100002024-03-27 10:53AM EDT2024-04-05181.65174.00178.000.00-25139.45%
META240419C003100002024-03-26 10:29AM EDT2024-04-19178.00175.00177.35-20.90-10.51%559588.43%
META240517C003100002024-03-27 9:42AM EDT2024-05-17183.00177.55179.40-3.18-1.71%17378.10%
META240621C003100002024-03-27 11:46AM EDT2024-06-21185.00179.05181.100.00-212,09266.32%
META240719C003100002024-03-27 10:32AM EDT2024-07-19187.70180.65183.600.00-25563.39%
META240816C003100002024-03-18 11:51AM EDT2024-08-16192.65182.90185.950.00-15061.85%
META240920C003100002024-03-28 3:47PM EDT2024-09-20189.10185.00187.80-9.66-4.86%11,32158.91%
META241018C003100002024-03-27 1:45PM EDT2024-10-18193.97186.90189.800.00-1357.76%
META241220C003100002024-03-07 11:46AM EDT2024-12-20216.79191.65194.800.00-13756.60%
META250117C003100002024-03-27 3:30PM EDT2025-01-17200.90193.05196.500.00-35,57655.59%
META250620C003100002024-03-28 3:13PM EDT2025-06-20208.57203.00206.80-3.58-1.69%64,38753.64%
META250919C003100002024-03-28 10:33AM EDT2025-09-19214.30209.00212.90-10.70-4.76%187653.29%
META251219C003100002024-03-21 3:06PM EDT2025-12-19236.82214.00218.500.00-21,79152.74%
META260116C003100002024-02-29 3:41PM EDT2026-01-16220.80215.50219.250.00-364752.32%
META260618C003100002024-03-14 3:47PM EDT2026-06-18230.90223.50227.500.00-17551.66%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240405P003100002024-03-22 11:08AM EDT2024-04-050.010.000.040.00-1012100.00%
META240412P003100002024-03-18 12:08PM EDT2024-04-120.050.000.060.00--575.78%
META240419P003100002024-03-27 3:12PM EDT2024-04-190.040.020.050.00-586163.48%
META240426P003100002024-03-28 2:37PM EDT2024-04-260.210.140.30-0.05-19.23%1767.29%
META240517P003100002024-03-28 3:57PM EDT2024-05-170.650.660.72-0.07-9.72%17057660.03%
META240621P003100002024-03-28 12:19PM EDT2024-06-211.100.901.23-0.11-9.09%52,20950.66%
META240719P003100002024-03-28 12:19PM EDT2024-07-191.641.561.65+0.14+9.33%156846.36%
META240816P003100002024-03-28 10:40AM EDT2024-08-162.862.733.00+0.21+7.92%25246.89%
META240920P003100002024-03-26 9:32AM EDT2024-09-203.403.603.750.00-11,83544.15%
META241018P003100002024-03-28 3:58PM EDT2024-10-184.274.204.50+0.24+5.96%18942.84%
META241115P003100002024-03-28 12:56PM EDT2024-11-156.175.906.30-1.23-16.62%11143.81%
META241220P003100002024-03-28 3:18PM EDT2024-12-206.806.857.20-0.50-6.85%20411742.37%
META250117P003100002024-03-25 3:30PM EDT2025-01-177.237.508.450.00-141,64742.21%
META250321P003100002024-03-27 3:52PM EDT2025-03-219.769.9010.250.00-11040.63%
META250620P003100002024-03-22 12:39PM EDT2025-06-2012.2513.0515.550.00-651,55241.71%
META250919P003100002024-03-04 4:40PM EDT2025-09-1915.5015.7516.650.00-14138.98%
META251219P003100002024-03-28 12:05PM EDT2025-12-1919.4018.9019.90+1.55+8.68%2031038.57%
META260116P003100002024-03-28 2:05PM EDT2026-01-1619.7619.5520.50+1.91+10.70%3640838.18%
META260618P003100002024-03-28 3:48PM EDT2026-06-1824.2124.0025.70-0.68-2.73%32737.71%