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:425.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240524C004250002024-05-17 3:27PM EDT2024-05-2447.4246.7548.30-1.48-3.03%2310655.69%
META240531C004250002024-05-17 3:13PM EDT2024-05-3147.1547.2548.90-10.35-18.00%222643.34%
META240607C004250002024-05-17 3:59PM EDT2024-06-0748.5547.9049.70-9.45-16.29%26539.10%
META240614C004250002024-05-15 3:48PM EDT2024-06-1459.0048.7050.750.00-315237.58%
META240621C004250002024-05-17 2:28PM EDT2024-06-2148.8949.9051.30-6.51-11.75%111,64335.22%
META240628C004250002024-05-09 9:46AM EDT2024-06-2851.3550.7052.850.00-2236.02%
META240719C004250002024-05-17 11:09AM EDT2024-07-1954.0054.7555.55-10.04-15.68%320334.39%
META240816C004250002024-05-17 2:23PM EDT2024-08-1661.6064.0064.95-7.20-10.47%134141.34%
META240920C004250002024-05-15 12:35PM EDT2024-09-2071.8068.2569.450.00-631139.96%
META241220C004250002024-05-15 10:56AM EDT2024-12-2085.8083.2584.550.00-118442.34%
META250117C004250002024-05-17 10:17AM EDT2025-01-1786.2586.4587.55-8.86-9.32%256342.03%
META250321C004250002024-05-16 12:25PM EDT2025-03-2198.2595.1096.400.00-14243.19%
META250620C004250002024-05-13 11:20AM EDT2025-06-20104.00105.95107.250.00-4417444.07%
META250919C004250002024-04-30 10:41AM EDT2025-09-1996.05115.20117.200.00-41144.83%
META251219C004250002024-05-17 10:43AM EDT2025-12-19125.58124.30126.00+25.28+25.20%14,18945.30%
META260116C004250002024-05-06 11:01AM EDT2026-01-16120.05126.75128.550.00-157545.42%
META260618C004250002024-05-02 11:22AM EDT2026-06-18120.15138.95142.650.00-25946.42%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240524P004250002024-05-17 3:56PM EDT2024-05-240.120.110.13-0.05-29.41%7581,44235.45%
META240531P004250002024-05-17 3:38PM EDT2024-05-310.350.320.36-0.07-16.67%901,96629.54%
META240607P004250002024-05-17 12:51PM EDT2024-06-070.840.710.78+0.10+13.51%3421,09028.08%
META240614P004250002024-05-17 3:45PM EDT2024-06-141.321.231.32-0.07-5.04%4241,18527.49%
META240621P004250002024-05-17 3:36PM EDT2024-06-211.821.751.83-0.11-5.70%4013,47526.78%
META240628P004250002024-05-17 3:59PM EDT2024-06-282.472.382.54+0.02+0.82%7310126.87%
META240719P004250002024-05-17 3:00PM EDT2024-07-194.574.354.60+0.27+6.28%4145026.71%
META240816P004250002024-05-17 3:39PM EDT2024-08-1612.1511.9512.25+0.65+5.65%51,00633.73%
META240920P004250002024-05-17 3:47PM EDT2024-09-2014.9314.5014.95+0.73+5.14%794331.74%
META241220P004250002024-05-17 3:26PM EDT2024-12-2024.9024.4525.05+0.30+1.22%353632.48%
META250117P004250002024-05-17 1:47PM EDT2025-01-1726.4525.9026.65+0.33+1.26%240931.77%
META250321P004250002024-05-15 1:53PM EDT2025-03-2131.1331.7032.450.00-163732.17%
META250620P004250002024-05-14 12:07PM EDT2025-06-2040.3538.3539.150.00-19332.10%
META250919P004250002024-05-16 10:16AM EDT2025-09-1943.7043.7544.900.00-23531.92%
META251219P004250002024-05-08 9:30AM EDT2025-12-1954.1249.0550.200.00-148331.80%
META260116P004250002024-05-15 1:32PM EDT2026-01-1650.1050.0551.350.00-578331.59%
META260618P004250002024-05-10 2:38PM EDT2026-06-1858.5557.1059.550.00-22731.59%