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
486,49 +0,91 (+0,19%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:420.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240405C004200002024-03-28 3:46PM EDT2024-04-0568.9065.4066.50-5.25-7.08%21451.32%
META240412C004200002024-03-21 10:30AM EDT2024-04-1291.9966.0067.600.00-1853.26%
META240419C004200002024-03-28 12:56PM EDT2024-04-1967.9566.6068.15-7.95-10.47%301,66146.88%
META240426C004200002024-03-28 9:48AM EDT2024-04-2675.5370.9572.60-14.56-16.16%74653.84%
META240503C004200002024-03-25 12:22PM EDT2024-05-0374.6073.0074.55-19.40-20.64%1353.67%
META240517C004200002024-03-28 1:13PM EDT2024-05-1776.7075.9076.95-6.30-7.59%31,70951.09%
META240621C004200002024-03-28 3:48PM EDT2024-06-2183.1580.3081.20-3.50-4.04%111,21346.26%
META240719C004200002024-03-28 3:59PM EDT2024-07-1985.0083.8085.20-5.75-6.34%544344.97%
META240816C004200002024-03-27 9:37AM EDT2024-08-1699.5090.3591.900.00-313447.23%
META240920C004200002024-03-28 10:24AM EDT2024-09-2098.6394.5595.70-0.72-0.72%132545.71%
META241018C004200002024-03-25 12:03PM EDT2024-10-18115.4597.8599.250.00-2845.40%
META241115C004200002024-03-27 9:54AM EDT2024-11-15111.28103.50105.550.00-14147.41%
META241220C004200002024-03-28 3:37PM EDT2024-12-20110.54108.20109.15-3.15-2.77%111646.75%
META250117C004200002024-03-28 10:12AM EDT2025-01-17115.20109.95111.35-1.76-1.50%57,01145.95%
META250321C004200002024-03-21 10:24AM EDT2025-03-21140.00118.45119.950.00-11946.92%
META250620C004200002024-03-25 2:22PM EDT2025-06-20145.15126.75128.950.00-11,99546.75%
META250919C004200002024-03-14 1:40PM EDT2025-09-19147.11135.55137.900.00-11847.02%
META251219C004200002024-03-26 3:16PM EDT2025-12-19158.35143.30145.850.00-343847.11%
META260116C004200002024-03-20 10:27AM EDT2026-01-16159.11145.80148.050.00-111547.08%
META260618C004200002024-03-28 1:57PM EDT2026-06-18160.10156.00159.30-13.46-7.76%34146.94%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240405P004200002024-03-28 3:52PM EDT2024-04-050.080.070.10-0.03-27.27%50475942.38%
META240412P004200002024-03-28 12:49PM EDT2024-04-120.300.240.40+0.03+11.11%829137.99%
META240419P004200002024-03-28 3:48PM EDT2024-04-190.510.530.63-0.01-1.92%1604,30734.03%
META240426P004200002024-03-28 2:40PM EDT2024-04-264.394.354.55+0.20+4.77%12514948.46%
META240503P004200002024-03-28 3:28PM EDT2024-05-036.085.906.50+0.48+8.57%118549.18%
META240517P004200002024-03-28 3:59PM EDT2024-05-177.837.708.00+0.74+10.44%3022,60545.12%
META240621P004200002024-03-28 3:17PM EDT2024-06-2110.0010.5010.85+0.21+2.15%141,96239.20%
META240719P004200002024-03-28 3:58PM EDT2024-07-1912.5012.6012.95+0.81+6.93%2940736.76%
META240816P004200002024-03-28 3:53PM EDT2024-08-1617.3017.5517.90+2.00+13.07%5763338.43%
META240920P004200002024-03-28 3:57PM EDT2024-09-2020.0020.0020.60+0.65+3.36%140936.98%
META241018P004200002024-03-27 11:32AM EDT2024-10-1822.3721.6522.350.00-15335.88%
META241115P004200002024-03-28 3:38PM EDT2024-11-1526.0026.2027.00+0.05+0.19%110337.37%
META241220P004200002024-03-28 10:35AM EDT2024-12-2027.8528.2028.95-1.05-3.63%19836.27%
META250117P004200002024-03-28 3:57PM EDT2025-01-1729.4529.5530.25-0.40-1.34%81,46835.41%
META250321P004200002024-03-28 1:38PM EDT2025-03-2134.5034.1034.95-0.05-0.14%7230735.09%
META250620P004200002024-03-28 3:46PM EDT2025-06-2040.4540.0541.10+0.45+1.13%5014334.72%
META250919P004200002024-03-21 12:48PM EDT2025-09-1940.3045.0046.250.00-34234.22%
META251219P004200002024-03-21 1:06PM EDT2025-12-1945.0449.7551.150.00-325633.90%
META260116P004200002024-03-26 3:58PM EDT2026-01-1648.7550.7552.350.00-5032733.71%
META260618P004200002024-03-26 11:59AM EDT2026-06-1853.2956.5558.800.00-14232.96%