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:460.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240405C004600002024-03-28 3:55PM EDT2024-04-0527.5525.7027.05-7.55-21.51%868932.39%
META240412C004600002024-03-28 3:59PM EDT2024-04-1229.0027.9028.90-7.46-20.46%221,96431.45%
META240419C004600002024-03-28 3:39PM EDT2024-04-1933.1029.4532.85-4.95-13.01%273,85836.95%
META240426C004600002024-03-28 2:41PM EDT2024-04-2643.0541.1542.00-3.85-8.21%168650.59%
META240503C004600002024-03-25 10:44AM EDT2024-05-0360.8043.2544.850.00-1251.32%
META240517C004600002024-03-28 3:52PM EDT2024-05-1749.4047.2547.60-3.10-5.90%301,27147.71%
META240621C004600002024-03-28 3:54PM EDT2024-06-2154.2551.3054.40-3.53-6.11%11,20444.39%
META240719C004600002024-03-28 2:30PM EDT2024-07-1958.7156.8557.75-3.74-5.99%1035441.81%
META240816C004600002024-03-28 11:49AM EDT2024-08-1667.7464.0565.65-14.76-17.89%28444.38%
META240920C004600002024-03-28 11:56AM EDT2024-09-2071.3169.1570.00-3.19-4.28%21,03143.14%
META241018C004600002024-03-27 3:18PM EDT2024-10-1877.3073.4574.100.00-33643.06%
META241115C004600002024-03-28 9:45AM EDT2024-11-1583.2578.8580.75-1.85-2.17%13344.92%
META241220C004600002024-03-27 10:28AM EDT2024-12-2089.1284.2084.850.00-118144.48%
META250117C004600002024-03-28 3:55PM EDT2025-01-1787.4087.2087.85-4.04-4.42%41,40544.14%
META250321C004600002024-03-20 1:20PM EDT2025-03-21106.5794.8096.100.00--144.62%
META250620C004600002024-03-25 3:27PM EDT2025-06-20119.20105.00106.350.00-130144.91%
META250919C004600002024-03-25 3:54PM EDT2025-09-19128.60112.80115.800.00-12345.24%
META251219C004600002024-03-15 11:14AM EDT2025-12-19126.16122.25124.550.00-115445.55%
META260116C004600002024-03-28 11:44AM EDT2026-01-16127.17124.55126.70-2.23-1.72%146045.46%
META260618C004600002024-03-28 2:47PM EDT2026-06-18139.21135.80138.85-1.40-1.00%318645.52%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240405P004600002024-03-28 3:59PM EDT2024-04-050.680.660.90+0.14+25.93%1,7511,38528.15%
META240412P004600002024-03-28 3:59PM EDT2024-04-122.052.042.24+0.45+28.12%3101,13727.16%
META240419P004600002024-03-28 3:55PM EDT2024-04-193.403.503.70+0.64+23.19%6395,19627.13%
META240426P004600002024-03-28 3:30PM EDT2024-04-2613.6013.4013.75+1.30+10.57%12895646.01%
META240503P004600002024-03-28 3:42PM EDT2024-05-0315.6016.1016.85+0.82+5.55%289146.97%
META240517P004600002024-03-28 3:56PM EDT2024-05-1718.1718.5018.90+1.37+8.15%5251,98342.99%
META240621P004600002024-03-28 3:00PM EDT2024-06-2121.5121.3522.75+1.11+5.44%561,46237.44%
META240719P004600002024-03-28 3:54PM EDT2024-07-1924.4024.9025.30+0.40+1.67%121,01635.02%
META240816P004600002024-03-28 1:29PM EDT2024-08-1631.2030.8031.05+1.90+6.48%434036.45%
META240920P004600002024-03-28 12:34PM EDT2024-09-2034.1333.7534.50+1.00+3.02%4833835.35%
META241018P004600002024-03-28 3:40PM EDT2024-10-1835.2235.6036.25+2.95+9.14%123634.12%
META241115P004600002024-03-11 9:30AM EDT2024-11-1541.1540.8541.650.00-14135.70%
META241220P004600002024-03-27 12:30PM EDT2024-12-2042.2742.8543.800.00-141734.65%
META250117P004600002024-03-28 3:51PM EDT2025-01-1744.1544.5045.35+1.15+2.67%1283633.90%
META250321P004600002024-03-25 11:37AM EDT2025-03-2145.2049.1050.250.00-1733.47%
META250620P004600002024-03-28 1:37PM EDT2025-06-2055.9655.8058.15+5.26+10.37%213633.78%
META250919P004600002024-03-22 2:19PM EDT2025-09-1955.6661.0063.550.00-81133.22%
META251219P004600002024-03-22 3:23PM EDT2025-12-1960.7866.0067.650.00-12532.44%
META260116P004600002024-03-28 10:35AM EDT2026-01-1666.9266.9068.75+3.82+6.05%13632.19%
META260618P004600002024-03-28 10:43AM EDT2026-06-1874.2073.0075.90+0.50+0.68%18131.63%