Mercado fechará em 2 h 55 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
486,16-7,70 (-1,56%)
A partir de 01:05PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:410.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240328C004100002024-03-28 12:10PM EDT2024-03-2876.4075.5076.45-9.72-11.29%1325160.06%
META240405C004100002024-03-27 3:55PM EDT2024-04-0579.8376.2076.95-4.32-5.13%101456.49%
META240412C004100002024-03-28 9:52AM EDT2024-04-1281.1076.8077.90-2.92-3.48%1151.66%
META240419C004100002024-03-27 3:49PM EDT2024-04-1982.0777.6078.85-3.43-4.01%195952.36%
META240426C004100002024-03-22 12:14PM EDT2024-04-26101.5081.3582.250.00-4757.17%
META240503C004100002024-03-27 3:45PM EDT2024-05-0390.7583.0083.600.00-3455.84%
META240517C004100002024-03-28 12:34PM EDT2024-05-1785.5085.3585.85-5.40-5.94%111,19652.81%
META240621C004100002024-03-28 10:34AM EDT2024-06-2192.7589.4089.75-0.60-0.64%11,68447.31%
META240719C004100002024-03-28 12:49PM EDT2024-07-1992.9592.8593.25-6.50-6.49%3744245.62%
META240816C004100002024-03-27 3:42PM EDT2024-08-16106.0099.0599.600.00-549147.86%
META240920C004100002024-03-15 3:56PM EDT2024-09-20104.80102.80103.350.00-249246.42%
META241018C004100002024-03-22 12:14PM EDT2024-10-18124.60105.70106.650.00-31645.99%
META241115C004100002024-03-27 3:46PM EDT2024-11-15118.48111.70112.550.00-1647.84%
META241220C004100002024-03-27 2:44PM EDT2024-12-20120.63114.80115.600.00-28446.85%
META250117C004100002024-03-28 11:56AM EDT2025-01-17119.00117.70118.70-4.00-3.25%12,05646.73%
META250321C004100002024-03-21 9:49AM EDT2025-03-21143.90124.20126.200.00--247.11%
META250620C004100002024-03-21 2:51PM EDT2025-06-20153.05134.35135.300.00-115147.11%
META250919C004100002024-02-22 1:42PM EDT2025-09-19144.79161.30163.400.00-22956.57%
META251219C004100002024-03-08 11:32AM EDT2025-12-19180.12150.15151.550.00-132047.31%
META260116C004100002024-03-27 1:50PM EDT2026-01-16157.22152.15153.600.00-158047.22%
META260618C004100002024-03-28 10:50AM EDT2026-06-18167.45163.45164.75-0.55-0.33%138447.13%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240328P004100002024-03-27 9:31AM EDT2024-03-280.010.000.010.00-5682103.13%
META240405P004100002024-03-28 12:43PM EDT2024-04-050.070.060.08-0.01-14.29%1031744.82%
META240412P004100002024-03-28 10:51AM EDT2024-04-120.200.200.24+0.04+25.00%2722938.92%
META240419P004100002024-03-28 11:00AM EDT2024-04-190.400.400.45-0.07-14.89%11,46135.84%
META240426P004100002024-03-28 12:38PM EDT2024-04-263.713.653.80+0.53+16.67%3541950.23%
META240503P004100002024-03-28 12:21PM EDT2024-05-034.924.804.95+0.28+6.03%184549.34%
META240517P004100002024-03-28 12:47PM EDT2024-05-176.356.306.45+0.35+5.83%15263245.90%
META240621P004100002024-03-28 12:18PM EDT2024-06-218.838.708.95+0.61+7.42%445439.84%
META240719P004100002024-03-28 12:07PM EDT2024-07-1910.7010.6510.85+1.02+10.54%4943637.35%
META240816P004100002024-03-26 3:06PM EDT2024-08-1613.1015.3515.650.00-328839.25%
META240920P004100002024-03-27 9:46AM EDT2024-09-2016.9217.6017.800.00-146237.35%
META241018P004100002024-03-26 2:56PM EDT2024-10-1816.8019.1519.500.00-167736.28%
META241115P004100002024-03-28 11:09AM EDT2024-11-1523.1023.6523.95+2.25+10.79%313537.80%
META241220P004100002024-03-27 2:54PM EDT2024-12-2024.9525.4025.750.00-442436.64%
META250117P004100002024-03-26 3:42PM EDT2025-01-1725.1526.7527.150.00-558835.89%
META250321P004100002024-03-27 9:36AM EDT2025-03-2130.5031.4531.850.00-1135.65%
META250620P004100002024-03-19 11:13AM EDT2025-06-2037.3537.0537.500.00-312635.08%
META250919P004100002024-03-18 9:54AM EDT2025-09-1943.0041.9042.450.00-11734.54%
META251219P004100002024-03-19 9:59AM EDT2025-12-1948.0846.6047.250.00-361634.22%
META260116P004100002024-03-21 12:18PM EDT2026-01-1642.6447.5548.150.00-18333.90%
META260618P004100002024-03-22 3:42PM EDT2026-06-1849.3853.9054.800.00-110933.30%