Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
481,07-20,73 (-4,13%)
No fechamento: 04:00PM EDT
477,97 -3,10 (-0,64%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:370.00
Opções de comprapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240426C003700002024-04-15 2:54PM EDT2024-04-26130.31110.60112.800.00-93199.41%
META240503C003700002024-04-19 12:28PM EDT2024-05-03112.25111.40113.55-20.67-15.55%123481.49%
META240510C003700002024-04-11 11:55AM EDT2024-05-10150.56111.85114.750.00--18073.49%
META240517C003700002024-04-19 2:35PM EDT2024-05-17115.11113.05115.15-14.89-11.45%581968.47%
META240621C003700002024-04-19 11:10AM EDT2024-06-21125.99116.45118.65-5.45-4.15%23,30356.37%
META240719C003700002024-04-19 2:23PM EDT2024-07-19121.50119.90121.40-8.46-6.51%1623453.35%
META240816C003700002024-04-18 9:30AM EDT2024-08-16141.50124.30125.750.00-16653.66%
META240920C003700002024-04-18 11:01AM EDT2024-09-20132.26127.80129.30-22.11-14.32%144151.73%
META241018C003700002024-04-08 11:18AM EDT2024-10-18172.00130.50132.450.00-81450.91%
META241115C003700002024-04-11 3:48PM EDT2024-11-15173.59135.35137.150.00-12352.24%
META241220C003700002024-04-11 3:37PM EDT2024-12-20175.90138.05140.250.00-11,57751.01%
META250117C003700002024-04-19 3:35PM EDT2025-01-17140.00141.25143.25-17.50-11.11%2890550.95%
META250321C003700002024-03-11 3:52PM EDT2025-03-21153.00179.95182.600.00-1174.06%
META250620C003700002024-04-19 10:51AM EDT2025-06-20155.54155.55158.10-12.48-7.43%31,34850.26%
META250919C003700002024-02-01 11:02AM EDT2025-09-1998.56182.45184.000.00-21260.75%
META251219C003700002024-04-19 3:49PM EDT2025-12-19170.40170.80173.15-25.92-13.20%293050.12%
META260116C003700002024-04-19 10:28AM EDT2026-01-16171.24173.00174.75-27.23-13.72%645250.43%
META260618C003700002024-04-19 2:25PM EDT2026-06-18186.15182.80186.60-27.21-12.75%131,41050.74%
META261218C003700002024-04-19 3:02PM EDT2026-12-18195.80194.45198.00-10.82-5.24%1350.46%
Opções de vendapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240426P003700002024-04-19 3:45PM EDT2024-04-260.480.400.49+0.30+166.67%8615493.99%
META240503P003700002024-04-19 3:47PM EDT2024-05-030.900.780.87+0.51+130.77%364173.66%
META240510P003700002024-04-19 3:07PM EDT2024-05-101.211.111.27+0.62+105.08%22164.39%
META240517P003700002024-04-19 3:54PM EDT2024-05-171.721.581.72+0.80+86.96%2491759.58%
META240524P003700002024-04-19 10:30AM EDT2024-05-241.501.902.30+0.43+40.19%11256.18%
META240621P003700002024-04-19 3:54PM EDT2024-06-213.503.353.55+1.60+84.21%384,68647.53%
META240719P003700002024-04-19 3:27PM EDT2024-07-194.854.805.00+1.39+40.17%2529343.43%
META240816P003700002024-04-19 2:26PM EDT2024-08-167.758.008.20+1.95+33.62%421944.26%
META240920P003700002024-04-19 11:57AM EDT2024-09-2010.409.9510.25+3.30+46.48%433742.02%
META241018P003700002024-04-19 3:37PM EDT2024-10-1811.9411.5011.70+3.79+46.50%811440.57%
META241115P003700002024-04-19 3:56PM EDT2024-11-1514.9914.8515.20+2.44+19.44%512441.82%
META241220P003700002024-04-19 2:15PM EDT2024-12-2016.4016.4516.95+2.50+17.99%151,74040.50%
META250117P003700002024-04-19 3:47PM EDT2025-01-1718.7717.7018.15+4.37+30.35%696939.50%
META250321P003700002024-04-19 2:15PM EDT2025-03-2121.5221.5022.15+5.55+34.75%6438.91%
META250620P003700002024-04-16 2:43PM EDT2025-06-2022.5026.3527.000.00-725837.92%
META250919P003700002024-04-04 9:39AM EDT2025-09-1924.5030.6531.550.00-26337.23%
META251219P003700002024-04-11 2:51PM EDT2025-12-1927.6034.7035.950.00-124736.79%
META260116P003700002024-04-19 11:51AM EDT2026-01-1634.3535.6036.70+1.75+5.37%120436.38%
META260618P003700002024-04-15 2:36PM EDT2026-06-1838.0041.3542.450.00-118935.42%
META261218P003700002024-04-18 11:46AM EDT2026-12-1841.8146.7048.850.00-2234.63%