Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
471,91-1,32 (-0,28%)
No fechamento: 04:00PM EDT
471,11 -0,80 (-0,17%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:415.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240524C004150002024-05-17 1:13PM EDT2024-05-2457.0056.7558.30-2.11-3.57%14854.64%
META240531C004150002024-05-17 3:51PM EDT2024-05-3156.7157.0058.85-9.59-14.46%66550.12%
META240607C004150002024-05-16 10:13AM EDT2024-06-0763.4757.4559.550.00-12744.56%
META240614C004150002024-05-10 3:07PM EDT2024-06-1463.4358.0560.100.00-42040.81%
META240621C004150002024-05-16 3:04PM EDT2024-06-2164.7559.1560.600.00-1231838.20%
META240719C004150002024-05-17 11:04AM EDT2024-07-1961.8563.0064.55-5.74-8.49%112336.95%
META240816C004150002024-05-17 1:29PM EDT2024-08-1671.6571.5072.50-1.06-1.46%447342.41%
META240920C004150002024-05-15 11:10AM EDT2024-09-2078.2075.5076.600.00-136340.72%
META241220C004150002024-05-16 9:36AM EDT2024-12-2094.6989.7091.250.00-15243.09%
META250117C004150002024-05-14 3:04PM EDT2025-01-1794.8092.9094.250.00-41,00142.81%
META250321C004150002024-05-13 12:29PM EDT2025-03-21101.50101.45102.750.00-32043.83%
META250620C004150002024-05-15 1:17PM EDT2025-06-20117.00111.90113.200.00-236344.57%
META250919C004150002024-04-18 11:45AM EDT2025-09-19158.20120.95122.950.00-2545.30%
META251219C004150002024-05-02 10:03AM EDT2025-12-19108.32129.90131.700.00-128345.79%
META260116C004150002024-05-15 2:32PM EDT2026-01-16141.00132.20134.100.00-11,69645.85%
META260618C004150002024-05-13 1:33PM EDT2026-06-18143.94144.20147.950.00-24946.82%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240524P004150002024-05-17 3:57PM EDT2024-05-240.080.060.09-0.05-38.46%1,93294840.33%
META240531P004150002024-05-17 2:47PM EDT2024-05-310.230.210.25-0.07-23.33%7447933.01%
META240607P004150002024-05-17 1:31PM EDT2024-06-070.490.440.50-0.01-2.00%828230.34%
META240614P004150002024-05-17 11:03AM EDT2024-06-140.920.740.82+0.05+5.75%4041,31128.96%
META240621P004150002024-05-17 3:32PM EDT2024-06-211.121.101.15-0.03-2.61%281,34727.89%
META240628P004150002024-05-17 11:55AM EDT2024-06-281.801.541.67+0.15+9.09%54927.84%
META240719P004150002024-05-17 2:43PM EDT2024-07-193.353.103.25-0.05-1.47%7782927.37%
META240816P004150002024-05-17 9:50AM EDT2024-08-169.959.559.85+0.35+3.65%982934.21%
META240920P004150002024-05-17 12:31PM EDT2024-09-2012.5311.9012.35+0.37+3.04%1643232.20%
META241220P004150002024-05-16 3:04PM EDT2024-12-2021.0021.3521.900.00-118332.92%
META250117P004150002024-05-17 1:47PM EDT2025-01-1723.2022.8023.40+0.26+1.13%680332.16%
META250321P004150002024-05-14 3:25PM EDT2025-03-2130.1028.3029.000.00-26732.56%
META250620P004150002024-05-17 3:49PM EDT2025-06-2035.6034.7535.50+0.95+2.74%110832.48%
META250919P004150002024-05-15 1:39PM EDT2025-09-1939.7040.0541.250.00-25032.36%
META251219P004150002024-05-13 11:41AM EDT2025-12-1948.3045.3046.350.00-208032.18%
META260116P004150002024-05-15 1:10PM EDT2026-01-1646.4546.2047.450.00-42731.95%
META260618P004150002024-04-26 1:30PM EDT2026-06-1866.3053.2554.950.00-1931.72%