Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
478,22+12,44 (+2,67%)
No fechamento: 04:00PM EDT
477,50 -0,72 (-0,15%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:340.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240531C003400002024-05-14 2:33PM EDT2024-05-31132.40137.70139.000.00-78100.39%
META240607C003400002024-05-23 12:57PM EDT2024-06-07128.62137.95139.600.00-1286.43%
META240621C003400002024-05-23 12:15PM EDT2024-06-21132.19138.65140.000.00-16,77468.60%
META240719C003400002024-05-24 2:32PM EDT2024-07-19140.00140.20141.85-0.09-0.06%2029458.67%
META240816C003400002024-05-24 12:10PM EDT2024-08-16141.54142.60144.30+12.84+9.98%25455.99%
META240920C003400002024-05-20 2:20PM EDT2024-09-20145.77144.50146.40+8.60+6.27%12,16451.62%
META241018C003400002024-05-24 3:59PM EDT2024-10-18147.70146.85148.95+5.84+4.12%1650.92%
META241115C003400002024-05-21 12:50PM EDT2024-11-15137.75150.30152.950.00-11652.24%
META241220C003400002024-05-24 11:28AM EDT2024-12-20153.82153.10155.30+9.58+6.64%110350.94%
META250117C003400002024-05-24 12:27PM EDT2025-01-17154.10155.15157.30+9.30+6.42%11,30050.16%
META250321C003400002024-05-22 10:22AM EDT2025-03-21155.10160.75163.100.00-1950.07%
META250620C003400002024-05-23 10:30AM EDT2025-06-20161.00168.15169.700.00-146050.02%
META250919C003400002024-04-25 9:56AM EDT2025-09-19134.49174.95177.300.00-71750.24%
META251219C003400002024-04-30 3:55PM EDT2025-12-19147.36182.15184.150.00-217550.25%
META260116C003400002024-05-24 11:21AM EDT2026-01-16186.10184.30185.50+4.83+2.66%414849.86%
META260618C003400002024-05-06 1:02PM EDT2026-06-18181.20193.55197.350.00-35950.67%
META261218C003400002024-05-13 9:45AM EDT2026-12-18196.82204.10207.950.00-15350.35%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240531P003400002024-05-21 9:30AM EDT2024-05-310.030.000.110.00-25191.41%
META240607P003400002024-05-22 3:54PM EDT2024-06-070.040.000.060.00-17722460.94%
META240614P003400002024-05-22 9:40AM EDT2024-06-140.080.020.090.00-2552.73%
META240621P003400002024-05-24 3:55PM EDT2024-06-210.060.070.11-0.07-53.85%212,33149.22%
META240628P003400002024-05-20 11:57AM EDT2024-06-280.190.070.210.00-2347.66%
META240719P003400002024-05-24 11:23AM EDT2024-07-190.320.290.35-0.06-15.79%140140.36%
META240816P003400002024-05-24 1:56PM EDT2024-08-161.361.301.37-0.27-16.56%326541.25%
META240920P003400002024-05-24 3:40PM EDT2024-09-202.101.982.10-0.22-9.48%5033,95337.77%
META241018P003400002024-05-24 11:52AM EDT2024-10-182.712.522.78-0.25-8.45%76117236.15%
META241115P003400002024-05-22 9:37AM EDT2024-11-155.614.855.000.00-116438.34%
META241220P003400002024-05-24 11:44AM EDT2024-12-206.005.806.05-1.25-17.24%173036.90%
META250117P003400002024-05-24 3:24PM EDT2025-01-177.006.706.90-1.00-12.50%181,31636.01%
META250321P003400002024-05-20 3:03PM EDT2025-03-2111.059.659.950.00-27135.93%
META250620P003400002024-05-24 2:38PM EDT2025-06-2014.1013.6014.15-1.70-10.76%675035.63%
META250919P003400002024-05-15 1:34PM EDT2025-09-1919.0317.2518.250.00-54135.42%
META251219P003400002024-05-20 12:39PM EDT2025-12-1922.8121.1521.950.00-419135.09%
META260116P003400002024-05-16 2:12PM EDT2026-01-1623.8522.1022.900.00-434134.90%
META260618P003400002024-05-03 9:48AM EDT2026-06-1835.2026.3528.800.00-33434.57%
META261218P003400002024-05-23 9:33AM EDT2026-12-1834.1031.8534.450.00-105633.83%