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
324,86 +0,04 (+0,01%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:340.00
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META231208C003400002023-12-01 4:00PM EST2023-12-080.570.570.61-0.56-49.56%3,1964,70828.44%
META231215C003400002023-12-01 3:59PM EST2023-12-151.781.781.85-0.72-28.80%1,5327,87427.82%
META231222C003400002023-12-01 3:59PM EST2023-12-222.872.832.90-0.83-22.43%4561,48527.05%
META231229C003400002023-12-01 3:59PM EST2023-12-293.733.653.80-0.87-18.91%7341,48126.42%
META240105C003400002023-12-01 3:00PM EST2024-01-054.654.654.85-0.25-5.10%8844626.65%
META240119C003400002023-12-01 3:53PM EST2024-01-196.976.806.95-1.03-12.88%1,0579,20727.40%
META240216C003400002023-12-01 3:42PM EST2024-02-1615.3015.4015.55-1.43-8.55%3424,36936.94%
META240315C003400002023-12-01 3:57PM EST2024-03-1518.5518.4018.60-0.09-0.48%1411,97836.04%
META240419C003400002023-12-01 3:58PM EST2024-04-1922.3822.2022.35+0.93+4.34%3979935.90%
META240517C003400002023-12-01 12:53PM EST2024-05-1727.5027.7528.05-0.77-2.72%133,25739.27%
META240621C003400002023-12-01 12:49PM EST2024-06-2130.7030.7531.00+0.70+2.33%1407,76738.76%
META240920C003400002023-12-01 12:28PM EST2024-09-2040.3040.3540.65-0.50-1.23%1,51539040.50%
META250117C003400002023-12-01 3:05PM EST2025-01-1751.3051.0051.35+0.98+1.95%3398441.95%
META250620C003400002023-11-30 10:08AM EST2025-06-2065.8263.0063.550.00-126343.44%
META250919C003400002023-11-22 11:31AM EST2025-09-1967.8968.7069.70-13.43-16.52%12143.93%
META251219C003400002023-12-01 12:12PM EST2025-12-1974.3574.4575.35-4.75-6.01%221344.30%
META260116C003400002023-12-01 10:14AM EST2026-01-1674.6075.7576.75-2.14-2.79%56344.26%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META231208P003400002023-12-01 3:57PM EST2023-12-0815.3414.7516.00+0.98+6.82%3121,21730.98%
META231215P003400002023-12-01 3:53PM EST2023-12-1516.6815.8016.75+1.18+7.61%571,88726.15%
META231222P003400002023-12-01 3:34PM EST2023-12-2217.3317.1017.75-0.26-1.48%4318225.66%
META231229P003400002023-12-01 3:47PM EST2023-12-2918.1017.5018.15-0.20-1.09%1541323.54%
META240105P003400002023-11-30 11:30AM EST2024-01-0519.8018.2518.75-1.20-5.71%67222.86%
META240119P003400002023-12-01 3:58PM EST2024-01-1919.7519.8020.00+0.10+0.51%1392,86122.37%
META240216P003400002023-11-30 3:01PM EST2024-02-1628.9526.8027.10+1.66+6.08%31,30930.66%
META240315P003400002023-12-01 3:59PM EST2024-03-1528.8928.8029.05-0.16-0.55%401,64429.11%
META240419P003400002023-12-01 11:42AM EST2024-04-1931.9031.1531.40+0.35+1.11%825928.18%
META240517P003400002023-11-30 1:38PM EST2024-05-1736.0035.2035.550.00-16430.49%
META240621P003400002023-12-01 3:03PM EST2024-06-2137.0536.9537.25-0.91-2.40%7593429.50%
META240920P003400002023-12-01 11:30AM EST2024-09-2042.8542.7543.25-1.08-2.46%1,50139229.68%
META250117P003400002023-12-01 12:37PM EST2025-01-1750.0049.0049.60+0.30+0.60%835629.65%
META250620P003400002023-11-29 11:27AM EST2025-06-2053.0555.4557.100.00-419529.95%
META250919P003400002023-11-24 12:01PM EST2025-09-1953.5158.5060.700.00-21229.88%
META251219P003400002023-11-17 2:24PM EST2025-12-1959.4662.0563.550.00-48729.55%
META260116P003400002023-11-28 10:04AM EST2026-01-1657.4762.4564.050.00-33829.28%