Mercado fechará em 1 h 54 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
488,37-5,49 (-1,11%)
A partir de 02:06PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:380.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240328C003800002024-03-28 12:41PM EDT2024-03-28106.17107.85109.00-10.48-8.98%1349182.03%
META240405C003800002024-03-28 12:41PM EDT2024-04-05106.62108.40109.30-19.44-15.42%13380.47%
META240412C003800002024-03-22 12:07PM EDT2024-04-12128.10108.85109.850.00-1468.24%
META240419C003800002024-03-28 9:41AM EDT2024-04-19108.20109.35110.50-21.88-16.82%562462.35%
META240426C003800002024-03-27 9:55AM EDT2024-04-26116.08110.05112.950.00-32264.12%
META240503C003800002024-03-27 9:55AM EDT2024-05-03117.12111.25113.650.00-5561.89%
META240517C003800002024-03-28 10:41AM EDT2024-05-17115.51113.65114.60-1.14-0.98%184058.17%
META240621C003800002024-03-28 11:48AM EDT2024-06-21116.85116.65117.50-4.10-3.39%63,70751.16%
META240719C003800002024-03-28 12:18PM EDT2024-07-19118.10119.25120.35-3.95-3.24%817849.85%
META240816C003800002024-03-25 11:18AM EDT2024-08-16140.00124.30125.100.00-19850.54%
META240920C003800002024-03-21 1:55PM EDT2024-09-20147.00127.40128.100.00-31,06249.12%
META241018C003800002024-03-15 11:09AM EDT2024-10-18131.63130.15131.100.00-2748.68%
META241115C003800002024-03-27 2:08PM EDT2024-11-15138.20135.10136.200.00-181950.35%
META241220C003800002024-03-27 11:56AM EDT2024-12-20140.90137.95138.850.00-55149.16%
META250117C003800002024-03-22 2:34PM EDT2025-01-17159.69140.50141.300.00-28,59848.70%
META250321C003800002024-03-26 11:25AM EDT2025-03-21165.40147.15148.450.00-1149.21%
META250620C003800002024-03-28 9:41AM EDT2025-06-20157.23155.35156.55-1.77-1.11%1198848.89%
META250919C003800002024-03-08 12:02PM EDT2025-09-19190.71162.65164.300.00-31948.84%
META251219C003800002024-03-27 10:33AM EDT2025-12-19173.61169.85171.650.00-143648.89%
META260116C003800002024-03-26 12:10PM EDT2026-01-16190.10171.85173.350.00-10680248.67%
META260618C003800002024-03-27 3:00PM EDT2026-06-18185.44182.30183.800.00-490448.47%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240328P003800002024-03-20 10:35AM EDT2024-03-280.030.000.010.00-100245146.88%
META240405P003800002024-03-28 11:31AM EDT2024-04-050.030.000.040.00-115355.08%
META240412P003800002024-03-28 12:32PM EDT2024-04-120.080.060.11-0.02-20.00%162949.32%
META240419P003800002024-03-28 12:31PM EDT2024-04-190.190.150.20-0.01-5.00%1011,02644.34%
META240426P003800002024-03-28 12:28PM EDT2024-04-261.571.301.400.00-87853.05%
META240503P003800002024-03-27 12:21PM EDT2024-05-032.251.992.12+0.06+2.74%11752.25%
META240517P003800002024-03-28 12:42PM EDT2024-05-173.202.892.96+0.15+4.92%241,23248.51%
META240621P003800002024-03-28 1:14PM EDT2024-06-214.654.354.45+0.20+4.49%81,37241.59%
META240719P003800002024-03-28 12:13PM EDT2024-07-196.055.655.80-0.20-3.20%425639.01%
META240816P003800002024-03-28 1:11PM EDT2024-08-169.649.059.20-0.19-1.93%124840.60%
META240920P003800002024-03-27 3:32PM EDT2024-09-2010.8210.8011.050.00-238838.83%
META241018P003800002024-03-28 1:35PM EDT2024-10-1812.6012.2512.40+0.60+5.00%315037.68%
META241115P003800002024-03-26 1:23PM EDT2024-11-1514.4515.7516.000.00-18939.13%
META241220P003800002024-03-27 11:03AM EDT2024-12-2018.2917.3017.550.00-1158237.94%
META250117P003800002024-03-28 11:56AM EDT2025-01-1718.9418.4018.75+1.86+10.89%202,33137.16%
META250321P003800002024-03-26 11:53AM EDT2025-03-2120.5822.5522.850.00-14936.90%
META250620P003800002024-03-22 3:56PM EDT2025-06-2025.0027.4527.950.00-1029936.33%
META250919P003800002024-03-12 9:52AM EDT2025-09-1933.2531.8032.400.00-16535.74%
META251219P003800002024-03-25 10:48AM EDT2025-12-1933.6536.1536.850.00-142635.42%
META260116P003800002024-03-28 11:56AM EDT2026-01-1637.5536.9537.50-0.05-0.13%214835.00%
META260618P003800002024-03-27 10:40AM EDT2026-06-1843.0342.9043.600.00-74234.33%