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:450.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240405C004500002024-03-28 3:57PM EDT2024-04-0537.3335.6536.70-6.92-15.64%14916538.45%
META240412C004500002024-03-28 3:19PM EDT2024-04-1241.0236.6038.45-4.68-10.24%783437.12%
META240419C004500002024-03-28 3:59PM EDT2024-04-1939.8038.1039.50-6.35-13.76%271,15634.28%
META240426C004500002024-03-28 2:43PM EDT2024-04-2649.7847.9049.00-5.69-10.26%15951.42%
META240503C004500002024-03-27 3:41PM EDT2024-05-0358.3549.9551.700.00-151750.76%
META240517C004500002024-03-28 3:42PM EDT2024-05-1756.0053.6054.45-3.64-6.10%231,54648.90%
META240621C004500002024-03-28 3:49PM EDT2024-06-2159.5558.9059.80-6.25-9.50%401,94243.94%
META240719C004500002024-03-28 2:34PM EDT2024-07-1965.2062.2563.95-4.80-6.86%1158442.37%
META240816C004500002024-03-28 12:51PM EDT2024-08-1671.9070.0071.90-2.72-3.65%344345.16%
META240920C004500002024-03-28 11:57AM EDT2024-09-2076.6175.0076.00-3.62-4.51%143,63543.73%
META241018C004500002024-03-27 12:36PM EDT2024-10-1880.1078.1079.80-4.45-5.26%16443.46%
META241115C004500002024-03-28 1:49PM EDT2024-11-1588.1084.7086.95-3.15-3.45%21145.75%
META241220C004500002024-03-28 3:09PM EDT2024-12-2091.8588.7590.20-3.65-3.82%846844.76%
META250117C004500002024-03-28 12:33PM EDT2025-01-1793.0592.6093.50-5.33-5.42%45,17244.63%
META250321C004500002024-03-28 11:59AM EDT2025-03-21102.15100.20101.85-2.75-2.62%1445.21%
META250620C004500002024-03-28 1:37PM EDT2025-06-20112.35110.10111.85-4.55-3.89%625945.40%
META250919C004500002024-03-28 12:05PM EDT2025-09-19121.11118.15121.05-14.69-10.82%42445.65%
META251219C004500002024-03-22 9:30AM EDT2025-12-19144.47127.05129.650.00-135145.91%
META260116C004500002024-03-28 11:25AM EDT2026-01-16133.67128.70131.80-1.43-1.06%31,20645.83%
META260618C004500002024-03-27 3:52PM EDT2026-06-18144.35141.55143.90-4.55-3.06%21,26445.91%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240405P004500002024-03-28 3:59PM EDT2024-04-050.320.290.34+0.01+3.23%8111,02829.57%
META240412P004500002024-03-28 3:59PM EDT2024-04-121.100.551.51+0.19+20.88%4291,22130.43%
META240419P004500002024-03-28 3:58PM EDT2024-04-191.982.052.19+0.30+17.86%5044,36128.06%
META240426P004500002024-03-28 3:59PM EDT2024-04-2610.6910.4010.65+0.45+4.39%18266546.50%
META240503P004500002024-03-28 3:42PM EDT2024-05-0312.3812.7513.45+0.66+5.63%266647.29%
META240517P004500002024-03-28 3:50PM EDT2024-05-1714.7515.1515.40+1.20+8.86%2581,79443.33%
META240621P004500002024-03-28 3:47PM EDT2024-06-2118.1018.7019.10+1.05+6.16%1073,01137.79%
META240719P004500002024-03-28 3:55PM EDT2024-07-1921.1221.3021.60+1.42+7.21%11286835.40%
META240816P004500002024-03-28 2:54PM EDT2024-08-1626.8026.9027.20+1.05+4.08%2417236.88%
META240920P004500002024-03-28 3:57PM EDT2024-09-2030.1829.8030.45+0.58+1.96%6392435.67%
META241018P004500002024-03-28 1:46PM EDT2024-10-1831.3531.6532.35+0.15+0.48%11010934.57%
META241115P004500002024-03-28 9:37AM EDT2024-11-1536.9536.7537.45+2.15+6.18%19836.02%
META241220P004500002024-03-26 2:26PM EDT2024-12-2034.9638.8539.650.00-335335.02%
META250117P004500002024-03-28 3:51PM EDT2025-01-1740.0540.3541.25+1.10+2.82%376,35334.31%
META250321P004500002024-03-26 2:01PM EDT2025-03-2145.4045.4046.50+3.90+9.40%25334.11%
META250620P004500002024-03-27 3:55PM EDT2025-06-2052.6051.5053.00+2.10+4.16%227333.73%
META250919P004500002024-03-14 11:01AM EDT2025-09-1956.3456.7058.200.00-13433.14%
META251219P004500002024-03-26 11:58AM EDT2025-12-1956.8061.7563.550.00-13232.93%
META260116P004500002024-03-21 11:28AM EDT2026-01-1657.3662.5564.300.00-615932.53%
META260618P004500002024-03-27 9:41AM EDT2026-06-1869.4068.7071.450.00-112931.99%