Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
502,30+12,17 (+2,48%)
No fechamento: 04:00PM EST
502,20 -0,10 (-0,02%)
Pós-fechamento: 05:09PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:330.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240301C003300002024-03-01 3:06PM EST2024-03-01173.14170.85173.75+15.14+9.58%10111150.00%
META240308C003300002024-02-23 3:37PM EST2024-03-08154.64171.95173.150.00-77122.07%
META240315C003300002024-03-01 3:30PM EST2024-03-15173.40172.10173.80+14.22+8.93%732,174101.90%
META240322C003300002024-02-28 1:07PM EST2024-03-22157.84172.65174.000.00-11090.55%
META240419C003300002024-03-01 1:53PM EST2024-04-19176.13174.20177.15+14.89+9.23%181,80175.94%
META240517C003300002024-02-22 10:13AM EST2024-05-17160.77176.65178.100.00-215267.08%
META240621C003300002024-03-01 3:31PM EST2024-06-21179.12178.25180.30+13.37+8.07%210,47760.68%
META240719C003300002024-02-22 10:33AM EST2024-07-19166.03179.60183.050.00-52458.54%
META240816C003300002024-02-22 11:29AM EST2024-08-16169.40182.25185.550.00-134957.86%
META240920C003300002024-03-01 2:41PM EST2024-09-20185.47184.65187.35+11.72+6.75%541455.68%
META241220C003300002024-02-15 9:34AM EST2024-12-20167.83191.45195.000.00-111654.14%
META250117C003300002024-02-29 2:40PM EST2025-01-17183.04193.65196.350.00-110,76153.46%
META250620C003300002024-02-13 3:07PM EST2025-06-20168.34204.55208.000.00-23,13352.43%
META250919C003300002024-02-21 3:29PM EST2025-09-19178.13209.95213.700.00-12,20251.66%
META251219C003300002024-03-01 3:06PM EST2025-12-19218.33216.30218.20+14.95+7.35%12,10551.17%
META260116C003300002024-03-01 12:43PM EST2026-01-16219.00217.65219.90+15.26+7.49%31,85050.98%
META260618C003300002024-02-29 12:14PM EST2026-06-18226.03226.30228.35+13.80+6.50%321150.48%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240301P003300002024-02-23 2:36PM EST2024-03-010.010.000.020.00-2192250.00%
META240308P003300002024-03-01 2:13PM EST2024-03-080.010.000.020.00-124189.06%
META240315P003300002024-03-01 3:40PM EST2024-03-150.020.000.030.00-2462,71467.19%
META240322P003300002024-03-01 1:05PM EST2024-03-220.040.000.06-0.03-42.86%11258.59%
META240328P003300002024-03-01 11:48AM EST2024-03-280.020.020.09-0.04-66.67%101,02055.08%
META240405P003300002024-02-26 10:05AM EST2024-04-050.150.020.170.00-1151.37%
META240419P003300002024-03-01 12:50PM EST2024-04-190.210.140.21-0.04-16.00%542,03547.75%
META240517P003300002024-02-29 11:13AM EST2024-05-171.411.291.37-0.15-9.62%157550.35%
META240621P003300002024-03-01 11:42AM EST2024-06-212.091.932.03-0.36-14.69%1211,89745.34%
META240719P003300002024-02-26 10:58AM EST2024-07-193.142.472.630.00-919042.82%
META240816P003300002024-02-23 10:33AM EST2024-08-164.864.054.250.00-111443.62%
META240920P003300002024-03-01 10:31AM EST2024-09-205.265.005.15-0.69-11.60%4055341.65%
META241018P003300002024-03-01 1:59PM EST2024-10-185.775.755.95-2.38-29.20%210040.56%
META241115P003300002024-03-01 12:47PM EST2024-11-157.847.607.85-0.91-10.40%6741.39%
META241220P003300002024-03-01 1:53PM EST2024-12-208.558.608.80-0.93-9.81%399040.19%
META250117P003300002024-03-01 3:48PM EST2025-01-179.459.359.55-1.00-9.57%147,78639.37%
META250620P003300002024-03-01 10:39AM EST2025-06-2015.5515.1515.55-0.60-3.72%434038.09%
META250919P003300002024-02-21 2:34PM EST2025-09-1922.0518.0518.800.00-5741,80737.45%
META251219P003300002024-02-28 3:34PM EST2025-12-1922.8621.0521.800.00-132936.84%
META260116P003300002024-03-01 12:48PM EST2026-01-1622.0021.5522.40-1.05-4.56%151,36936.48%
META260618P003300002024-02-26 11:52AM EST2026-06-1828.2226.4027.250.00-66035.81%