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:430.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240524C004300002024-05-17 11:52AM EDT2024-05-2440.8542.0043.30-6.35-13.45%1846455.01%
META240531C004300002024-05-17 3:52PM EDT2024-05-3141.7542.4043.90-4.20-9.14%1037241.25%
META240607C004300002024-05-17 10:30AM EDT2024-06-0743.5043.3544.50-4.40-9.19%112736.01%
META240614C004300002024-05-16 11:13AM EDT2024-06-1448.6944.2546.050.00-214336.32%
META240621C004300002024-05-17 3:50PM EDT2024-06-2145.0045.7546.60-2.75-5.76%102,07933.90%
META240628C004300002024-05-16 10:04AM EDT2024-06-2851.2246.8547.700.00-2733.52%
META240719C004300002024-05-17 3:18PM EDT2024-07-1950.7550.7051.35-4.65-8.39%121,07233.77%
META240816C004300002024-05-17 3:58PM EDT2024-08-1660.3560.4561.35-4.16-6.45%188741.11%
META240920C004300002024-05-15 2:16PM EDT2024-09-2072.7964.7565.850.00-339339.60%
META241018C004300002024-05-17 2:00PM EDT2024-10-1868.4768.5069.80-4.13-5.69%324839.47%
META241115C004300002024-05-17 12:00PM EDT2024-11-1576.8376.5077.40-1.59-2.03%3112742.70%
META241220C004300002024-05-16 3:25PM EDT2024-12-2084.7280.1581.350.00-99342.11%
META250117C004300002024-05-15 1:56PM EDT2025-01-1789.8783.3584.350.00-301,00441.77%
META250321C004300002024-05-17 10:40AM EDT2025-03-2192.7592.1093.45-4.25-4.38%111143.04%
META250620C004300002024-05-15 2:30PM EDT2025-06-20112.00103.10104.300.00-650343.86%
META250919C004300002024-05-14 2:14PM EDT2025-09-19113.79112.55114.350.00-22744.63%
META251219C004300002024-05-17 3:31PM EDT2025-12-19122.19121.70123.35-1.14-0.92%11,65145.16%
META260116C004300002024-05-16 9:30AM EDT2026-01-16128.59123.95125.800.00-115045.23%
META260618C004300002024-05-16 9:55AM EDT2026-06-18140.50136.45139.850.00-19146.17%
META261218C004300002024-05-17 11:50AM EDT2026-12-18150.10149.50153.40+3.60+2.46%512846.49%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240524P004300002024-05-17 3:59PM EDT2024-05-240.150.150.17-0.07-31.82%7082,18436.04%
META240531P004300002024-05-17 3:58PM EDT2024-05-310.470.450.47-0.02-4.08%2011,62629.22%
META240607P004300002024-05-17 3:52PM EDT2024-06-071.050.941.02-0.07-6.25%7577127.88%
META240614P004300002024-05-17 3:35PM EDT2024-06-141.681.611.71-0.05-2.89%29192227.43%
META240621P004300002024-05-17 3:55PM EDT2024-06-212.342.182.33-0.13-5.26%5514,25126.74%
META240628P004300002024-05-17 3:59PM EDT2024-06-283.022.933.15-0.23-7.08%431,06026.81%
META240719P004300002024-05-17 3:15PM EDT2024-07-195.335.155.40+0.08+1.52%431,92326.52%
META240816P004300002024-05-17 2:23PM EDT2024-08-1614.2013.3013.65+0.92+6.93%2287533.73%
META240920P004300002024-05-16 1:22PM EDT2024-09-2016.3515.9016.400.00-4265531.64%
META241018P004300002024-05-17 2:26PM EDT2024-10-1818.8518.0518.50+0.38+2.06%479830.64%
META241115P004300002024-05-17 2:45PM EDT2024-11-1524.8024.0024.55+0.70+2.90%1843033.45%
META241220P004300002024-05-17 1:07PM EDT2024-12-2026.9026.2026.80+1.10+4.26%231632.39%
META250117P004300002024-05-17 1:48PM EDT2025-01-1728.1527.7528.40+0.20+0.72%663431.65%
META250321P004300002024-05-16 11:36AM EDT2025-03-2133.7033.5534.250.00-436732.01%
META250620P004300002024-05-16 3:10PM EDT2025-06-2039.9140.3041.050.00-610531.95%
META250919P004300002024-05-15 3:45PM EDT2025-09-1944.8145.7546.950.00-39931.81%
META251219P004300002024-05-14 11:33AM EDT2025-12-1953.5051.1052.200.00-21,86731.64%
META260116P004300002024-05-16 3:39PM EDT2026-01-1651.7052.1053.350.00-11134131.43%
META260618P004300002024-05-15 3:25PM EDT2026-06-1858.3059.3061.100.00-7511431.22%
META261218P004300002024-05-15 1:05PM EDT2026-12-1867.0665.6568.600.00-110530.76%