Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
467,78+3,15 (+0,68%)
No fechamento: 04:00PM EDT
468,05 +0,27 (+0,06%)
Pós-fechamento: 06:05PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:445.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240524C004450002024-05-22 11:59AM EDT2024-05-2423.2521.6024.70+2.61+12.65%2325655.30%
META240531C004450002024-05-22 3:19PM EDT2024-05-3123.4523.3025.70+0.95+4.22%932935.35%
META240607C004450002024-05-22 11:21AM EDT2024-06-0731.2925.0527.60+7.29+30.38%3324833.60%
META240614C004450002024-05-22 11:48AM EDT2024-06-1431.6227.0029.45+5.37+20.46%94733.13%
META240621C004450002024-05-22 3:33PM EDT2024-06-2130.3028.4030.65+3.87+14.64%841,66331.81%
META240628C004450002024-05-22 11:06AM EDT2024-06-2834.5029.7532.40+6.56+23.48%51732.12%
META240719C004450002024-05-22 2:35PM EDT2024-07-1935.6034.7036.75+3.20+9.88%2354832.31%
META240816C004450002024-05-22 2:03PM EDT2024-08-1647.7546.1548.50+2.80+6.23%1139840.53%
META240920C004450002024-05-22 3:52PM EDT2024-09-2051.5051.1553.75+2.60+5.32%12,59139.38%
META241220C004450002024-05-21 12:02PM EDT2024-12-2065.5467.6569.550.00-84541.47%
META250117C004450002024-05-22 1:37PM EDT2025-01-1772.5070.3572.90+3.40+4.92%554241.31%
META250321C004450002024-05-20 9:37AM EDT2025-03-2184.7579.1582.600.00-27742.77%
META250620C004450002024-05-14 3:12PM EDT2025-06-2097.0090.3093.350.00-28043.37%
META250919C004450002024-05-14 3:17PM EDT2025-09-19107.0599.50104.000.00-29544.34%
META251219C004450002024-05-20 9:37AM EDT2025-12-19114.37109.10113.500.00-27845.02%
META260116C004450002024-05-09 1:51PM EDT2026-01-16121.50112.15115.150.00-16244.70%
META260618C004450002024-05-20 1:00PM EDT2026-06-18130.38125.00129.000.00-140745.49%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240524P004450002024-05-22 3:59PM EDT2024-05-240.220.190.23-0.25-53.19%2,6902,59931.98%
META240531P004450002024-05-22 3:55PM EDT2024-05-311.261.001.29-0.46-26.74%12593426.61%
META240607P004450002024-05-22 3:19PM EDT2024-06-072.582.073.15-0.64-19.88%10949527.95%
META240614P004450002024-05-22 3:55PM EDT2024-06-144.043.006.15-0.57-12.36%20756431.81%
META240621P004450002024-05-22 3:32PM EDT2024-06-214.784.405.15-0.87-15.40%3632,03225.67%
META240628P004450002024-05-22 3:42PM EDT2024-06-286.275.206.55-1.15-15.50%3315926.09%
META240719P004450002024-05-22 3:13PM EDT2024-07-199.559.209.60-0.80-7.73%2296625.76%
META240816P004450002024-05-22 1:30PM EDT2024-08-1618.0018.5519.45-2.40-11.76%2393633.18%
META240920P004450002024-05-22 3:32PM EDT2024-09-2022.0921.0022.50-0.76-3.33%191,29931.06%
META241220P004450002024-05-22 10:49AM EDT2024-12-2032.1532.0533.45-2.68-7.69%127431.66%
META250117P004450002024-05-22 3:54PM EDT2025-01-1735.0033.5035.15-1.55-4.24%3848030.94%
META250321P004450002024-05-16 11:56AM EDT2025-03-2139.3739.5042.300.00-53331.97%
META250620P004450002024-05-20 1:29PM EDT2025-06-2047.4546.2049.000.00-46431.68%
META250919P004450002024-02-21 3:57PM EDT2025-09-1960.1048.7550.550.00-1429.32%
META251219P004450002024-05-21 9:35AM EDT2025-12-1958.4057.4061.000.00-195431.60%
META260116P004450002024-05-01 2:16PM EDT2026-01-1672.9557.6061.500.00-10542431.08%
META260618P004450002024-04-12 3:39PM EDT2026-06-1861.9565.7067.100.00-2529.97%