Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
485,58-8,28 (-1,68%)
No fechamento: 04:00PM EDT
485,90 +0,32 (+0,07%)
Pós-fechamento: 06:41PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:415.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240328C004150002024-03-28 1:49PM EDT2024-03-2873.5069.0071.70-3.35-4.36%15191.16%
META240405C004150002024-03-28 1:49PM EDT2024-04-0574.0070.3071.50-3.39-4.38%3250.54%
META240412C004150002024-03-27 12:57PM EDT2024-04-1277.9570.7572.550.00-1454.46%
META240419C004150002024-03-28 9:40AM EDT2024-04-1972.5071.4573.10-6.50-8.23%462548.40%
META240426C004150002024-03-27 12:05PM EDT2024-04-2681.6075.3077.550.00-7954.72%
META240503C004150002024-03-28 11:49AM EDT2024-05-0380.9077.2079.20-5.10-5.93%6354.19%
META240517C004150002024-03-28 3:08PM EDT2024-05-1783.4080.0080.75-1.10-1.30%1063250.91%
META240621C004150002024-03-28 2:03PM EDT2024-06-2186.8583.8085.10-3.45-3.82%230646.48%
META240816C004150002024-03-26 3:15PM EDT2024-08-1698.0094.2095.25-12.36-11.20%327847.20%
META240920C004150002024-03-27 11:33AM EDT2024-09-20102.5097.8599.300.00-121446.02%
META241220C004150002024-03-28 12:24PM EDT2024-12-20111.70111.65112.50-18.95-14.50%26347.01%
META250117C004150002024-03-27 1:46PM EDT2025-01-17119.67113.30114.700.00-10099046.23%
META250620C004150002024-03-28 12:01PM EDT2025-06-20132.60130.35132.05-0.40-0.30%117946.99%
META250919C004150002024-02-12 11:08AM EDT2025-09-19131.25149.20151.050.00-4251.82%
META251219C004150002024-02-27 11:02AM EDT2025-12-19146.40148.65150.250.00-227948.00%
META260116C004150002024-03-21 10:47AM EDT2026-01-16168.88148.70150.800.00-31047.22%
META260618C004150002024-03-28 1:57PM EDT2026-06-18162.83159.05162.00-13.54-7.68%1847.10%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240328P004150002024-03-26 3:48PM EDT2024-03-280.010.000.240.00-12786131.64%
META240405P004150002024-03-28 2:02PM EDT2024-04-050.070.050.10-0.02-22.22%5336842.87%
META240412P004150002024-03-28 3:44PM EDT2024-04-120.220.200.27-0.03-12.00%210136.91%
META240419P004150002024-03-28 3:38PM EDT2024-04-190.450.450.75-0.03-6.25%331,18436.73%
META240426P004150002024-03-28 2:07PM EDT2024-04-263.673.753.90-0.34-8.48%701,24648.01%
META240503P004150002024-03-28 3:42PM EDT2024-05-035.135.205.70-0.56-9.84%407948.86%
META240517P004150002024-03-28 3:51PM EDT2024-05-176.626.857.05-0.18-2.65%35291544.86%
META240621P004150002024-03-28 3:55PM EDT2024-06-219.509.509.85-0.15-1.55%1479839.30%
META240816P004150002024-03-28 12:06PM EDT2024-08-1616.6816.2516.60+2.33+16.24%569138.54%
META240920P004150002024-03-28 3:57PM EDT2024-09-2018.6318.6520.00+2.93+18.66%6829637.86%
META241220P004150002024-03-14 10:12AM EDT2024-12-2026.9726.6527.350.00-210236.39%
META250117P004150002024-03-28 3:51PM EDT2025-01-1727.8028.0028.70+1.35+5.10%1134935.59%
META250321P004150002024-03-18 10:49AM EDT2025-03-2133.5032.6533.300.00-1235.25%
META250620P004150002024-03-01 10:50AM EDT2025-06-2035.3338.3539.400.00-13834.91%
META250919P004150002024-02-05 2:12PM EDT2025-09-1945.1041.3041.950.00-164333.13%
META251219P004150002024-03-11 1:01PM EDT2025-12-1950.8547.6049.250.00-126034.05%
META260116P004150002024-03-28 12:47PM EDT2026-01-1649.4048.6050.35+1.50+3.13%2833.81%
META260618P004150002024-03-05 4:14PM EDT2026-06-1856.0055.6056.950.00-1633.15%