Mercado fechará em 58 mins

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
335,95+1,25 (+0,37%)
A partir de 02:02PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:370.00
Opções de comprapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META231201C003700002023-11-28 11:00AM EST2023-12-010.020.010.020.00-1351,28235.55%
META231208C003700002023-11-28 1:02PM EST2023-12-080.090.090.10-0.04-30.77%3683226.27%
META231215C003700002023-11-28 1:33PM EST2023-12-150.330.330.34-0.03-8.33%7814,96525.20%
META231222C003700002023-11-28 1:30PM EST2023-12-220.680.670.710.00-9240624.96%
META231229C003700002023-11-28 12:50PM EST2023-12-291.011.011.05-0.03-2.88%1321924.27%
META240105C003700002023-11-28 1:40PM EST2024-01-051.521.471.55-0.09-5.59%524624.43%
META240119C003700002023-11-28 1:28PM EST2024-01-192.702.692.73+0.02+0.75%405,38125.01%
META240216C003700002023-11-28 12:49PM EST2024-02-169.559.659.80+0.17+1.81%132,14134.60%
META240315C003700002023-11-28 12:30PM EST2024-03-1512.4012.4012.50+0.35+2.90%282133.94%
META240419C003700002023-11-28 11:05AM EST2024-04-1916.1515.8516.00-0.43-2.59%2122534.00%
META240517C003700002023-11-27 2:44PM EST2024-05-1721.2421.4021.600.00-1117137.47%
META240621C003700002023-11-27 2:22PM EST2024-06-2124.1624.4024.65-0.54-2.19%11,46837.25%
META240920C003700002023-11-28 1:13PM EST2024-09-2033.5034.1534.50-2.05-5.77%238239.27%
META250117C003700002023-11-27 3:43PM EST2025-01-1745.0345.0045.450.00-677140.85%
META250620C003700002023-11-20 3:51PM EST2025-06-2060.7857.5057.950.00-151,10342.37%
META250919C003700002023-11-22 10:35AM EST2025-09-1968.5063.7064.350.00-11042.92%
META251219C003700002023-11-20 3:20PM EST2025-12-1973.5169.7570.300.00-517943.36%
META260116C003700002023-11-27 3:49PM EST2026-01-1670.9071.0071.750.00-107343.32%
Opções de vendapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META231201P003700002023-11-24 10:03AM EST2023-12-0130.5033.7034.250.00-2148.73%
META231208P003700002023-11-22 2:55PM EST2023-12-0828.9134.1534.500.00--034.13%
META231215P003700002023-11-27 3:35PM EST2023-12-1534.5034.0034.700.00-151228.87%
META231222P003700002023-11-28 10:01AM EST2023-12-2234.0734.1534.55-1.03-2.93%202523.15%
META231229P003700002023-11-22 1:00PM EST2023-12-2929.5133.4035.550.00--1426.74%
META240105P003700002023-11-22 10:00AM EST2024-01-0531.2034.3534.750.00--019.96%
META240119P003700002023-11-22 3:35PM EST2024-01-1930.6034.5034.950.00-947918.18%
META240216P003700002023-11-24 9:50AM EST2024-02-1639.8039.6539.75+2.30+6.13%1631426.84%
META240315P003700002023-11-21 9:32AM EST2024-03-1540.5841.1041.450.00-2048026.02%
META240419P003700002023-11-27 2:52PM EST2024-04-1944.3043.2543.600.00-11525.63%
META240517P003700002023-11-22 11:31AM EST2024-05-1744.4147.0547.650.00-1728.34%
META240621P003700002023-11-27 11:10AM EST2024-06-2147.3448.5549.100.00-216127.38%
META240920P003700002023-11-28 1:04PM EST2024-09-2054.8854.2054.55+2.03+3.84%39027.55%
META250117P003700002023-11-20 10:07AM EST2025-01-1758.9060.1560.650.00-37927.66%
META250620P003700002023-11-24 11:11AM EST2025-06-2067.2066.7568.10+0.30+0.45%32328.13%
META250919P003700002023-11-22 3:33PM EST2025-09-1968.1070.0071.750.00-2828.16%
META251219P003700002023-10-26 8:47AM EST2025-12-19104.7870.8073.300.00-127827.21%
META260116P003700002023-11-22 1:23PM EST2026-01-1671.1573.3574.600.00-2827.38%