Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
484,03-2,10 (-0,43%)
No fechamento: 04:00PM EST
482,70 -1,33 (-0,27%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:350.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240301C003500002024-02-23 3:26PM EST2024-03-01134.00133.70135.20+17.09+14.62%235111.82%
META240308C003500002024-02-20 1:01PM EST2024-03-08118.25134.00135.750.00-113888.43%
META240315C003500002024-02-23 2:36PM EST2024-03-15135.33134.45136.15-5.26-3.74%4333,92477.69%
META240322C003500002024-02-16 11:08AM EST2024-03-22125.00134.65137.050.00-1472.24%
META240328C003500002024-02-16 12:11PM EST2024-03-28125.51135.20137.550.00-6769.20%
META240419C003500002024-02-22 2:31PM EST2024-04-19145.10137.00138.55+1.70+1.19%11,63160.19%
META240517C003500002024-02-23 9:49AM EST2024-05-17149.50140.30142.05+3.32+2.27%564858.72%
META240621C003500002024-02-23 2:54PM EST2024-06-21142.30142.15144.15-5.70-3.85%193,04853.26%
META240719C003500002024-02-22 1:48PM EST2024-07-19150.50144.75146.800.00-1422352.21%
META240816C003500002024-02-23 11:46AM EST2024-08-16151.55148.10150.80+3.95+2.68%17352.91%
META240920C003500002024-02-22 10:05AM EST2024-09-20150.00150.95153.500.00-41,73651.57%
META241115C003500002024-02-20 1:25PM EST2024-11-15144.25157.15158.900.00--151.55%
META241220C003500002024-02-23 1:56PM EST2024-12-20162.84159.65161.10+2.84+1.77%55350.56%
META250117C003500002024-02-23 9:49AM EST2025-01-17171.02161.85163.35+4.02+2.41%210,11150.22%
META250620C003500002024-02-23 10:17AM EST2025-06-20182.37174.05175.90+6.47+3.68%142650.27%
META250919C003500002024-02-16 12:03PM EST2025-09-19172.71180.05182.450.00-13649.96%
META251219C003500002024-02-23 11:55AM EST2025-12-19189.60186.80188.65-0.40-0.21%41,27549.75%
META260116C003500002024-02-22 3:45PM EST2026-01-16192.98187.45190.30+0.27+0.14%145249.60%
META260618C003500002024-02-23 12:30PM EST2026-06-18200.83196.60200.05-0.52-0.26%316349.50%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240301P003500002024-02-22 10:26AM EST2024-03-010.020.000.010.00-243870.31%
META240308P003500002024-02-23 1:05PM EST2024-03-080.030.020.04-0.09-75.00%111558.20%
META240315P003500002024-02-23 3:58PM EST2024-03-150.060.060.08-0.01-14.29%1311,02851.56%
META240322P003500002024-02-22 12:31PM EST2024-03-220.150.110.160.00-321849.12%
META240328P003500002024-02-23 1:32PM EST2024-03-280.170.150.24-0.08-32.00%33046.92%
META240419P003500002024-02-23 3:19PM EST2024-04-190.550.510.56+0.02+3.77%281,46441.33%
META240517P003500002024-02-23 3:59PM EST2024-05-172.552.512.60+0.09+3.66%1231,31645.07%
META240621P003500002024-02-23 2:34PM EST2024-06-213.653.503.65+0.15+4.29%72,47241.05%
META240719P003500002024-02-23 2:19PM EST2024-07-194.594.404.60+0.09+2.00%257839.19%
META240816P003500002024-02-23 2:24PM EST2024-08-166.956.706.90+0.35+5.30%510940.27%
META240920P003500002024-02-23 10:04AM EST2024-09-207.708.008.30-0.18-2.28%531,43438.91%
META241018P003500002024-02-23 1:59PM EST2024-10-189.089.059.35+0.17+1.91%1637.99%
META241115P003500002024-02-23 3:23PM EST2024-11-1511.7511.5011.80-1.25-9.62%49138.90%
META241220P003500002024-02-23 9:30AM EST2024-12-2012.5512.7513.10-0.10-0.79%126237.97%
META250117P003500002024-02-23 3:29PM EST2025-01-1714.0413.6514.10+0.34+2.48%244,02637.32%
META250620P003500002024-02-23 2:49PM EST2025-06-2021.3620.7021.15+0.58+2.79%18659236.23%
META250919P003500002024-02-22 10:13AM EST2025-09-1924.3023.9524.750.00-164435.61%
META251219P003500002024-02-22 9:58AM EST2025-12-1927.8827.4028.100.00-518935.08%
META260116P003500002024-02-21 9:38AM EST2026-01-1631.5027.8528.500.00-276334.59%
META260618P003500002024-02-23 9:59AM EST2026-06-1833.0332.9034.25-3.33-9.16%1429534.24%