Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
479,92+1,70 (+0,36%)
No fechamento: 04:00PM EDT
478,85 -1,07 (-0,22%)
Pós-fechamento: 07:54PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:395.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240531C003950002024-05-24 10:00AM EDT2024-05-3174.8484.5585.950.00-1391.75%
META240607C003950002024-05-09 1:08PM EDT2024-06-0781.9784.9086.650.00-302065.16%
META240614C003950002024-05-13 9:39AM EDT2024-06-1477.5785.3586.950.00-1154.79%
META240621C003950002024-05-24 10:05AM EDT2024-06-2178.5085.8087.250.00-157753.79%
META240719C003950002024-05-21 2:25PM EDT2024-07-1975.0588.4589.850.00-533545.47%
META240816C003950002024-05-28 2:08PM EDT2024-08-1693.2093.7595.15+2.80+3.10%326647.38%
META240920C003950002024-05-28 3:50PM EDT2024-09-2095.3097.3098.45+10.20+11.99%152344.35%
META241220C003950002024-05-22 2:02PM EDT2024-12-20101.30109.95111.200.00-120045.49%
META250117C003950002024-05-17 3:44PM EDT2025-01-17106.93112.55114.000.00-11,15145.07%
META250321C003950002024-05-15 9:45AM EDT2025-03-21118.15120.25122.050.00-1445.95%
META250620C003950002024-05-15 2:21PM EDT2025-06-20133.50130.10132.600.00-125846.85%
META250919C003950002024-04-25 9:57AM EDT2025-09-19103.49137.20139.650.00-11946.10%
META251219C003950002024-04-29 1:31PM EDT2025-12-19117.74147.40149.350.00-16447.20%
META260116C003950002024-05-14 11:20AM EDT2026-01-16145.36149.70151.550.00-415447.18%
META260618C003950002024-05-22 1:01PM EDT2026-06-18154.75161.50165.400.00-13,63948.23%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240531P003950002024-05-28 3:38PM EDT2024-05-310.020.010.04-0.02-50.00%8993367.19%
META240607P003950002024-05-28 3:53PM EDT2024-06-070.110.100.11-0.01-8.33%2744347.56%
META240614P003950002024-05-24 2:46PM EDT2024-06-140.230.190.230.00-123441.02%
META240621P003950002024-05-28 2:45PM EDT2024-06-210.370.310.34+0.01+2.78%1112,57836.87%
META240628P003950002024-05-28 2:39PM EDT2024-06-280.530.440.51+0.01+1.92%55817434.82%
META240719P003950002024-05-28 3:24PM EDT2024-07-191.311.141.22+0.06+4.80%4458631.89%
META240816P003950002024-05-28 1:08PM EDT2024-08-165.104.804.95+0.18+3.66%4276436.84%
META240920P003950002024-05-24 3:13PM EDT2024-09-207.216.556.850.00-958734.22%
META241220P003950002024-05-28 11:15AM EDT2024-12-2015.0014.1514.65+0.13+0.87%19734.38%
META250117P003950002024-05-28 2:04PM EDT2025-01-1716.1615.5516.00-0.39-2.36%5556833.55%
META250321P003950002024-05-28 3:56PM EDT2025-03-2120.6520.1520.85-1.87-8.30%14733.73%
META250620P003950002024-05-21 12:36PM EDT2025-06-2030.3025.9026.600.00-3723033.41%
META250919P003950002024-04-29 2:22PM EDT2025-09-1947.7530.7531.900.00-53633.21%
META251219P003950002024-05-13 2:57PM EDT2025-12-1940.6035.6036.650.00-826932.96%
META260116P003950002024-05-16 2:12PM EDT2026-01-1639.4536.5037.700.00-33132.72%
META260618P003950002024-04-25 9:39AM EDT2026-06-1863.8943.3045.300.00-156332.65%