Mercado fechará em 2 h 3 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
477,33-0,89 (-0,19%)
A partir de 01:57PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:460.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240531C004600002024-05-28 1:41PM EDT2024-05-3118.7618.4019.00-0.53-2.73%5401,17937.18%
META240607C004600002024-05-28 12:56PM EDT2024-06-0720.1520.9021.25-1.45-6.71%7764931.92%
META240614C004600002024-05-28 11:12AM EDT2024-06-1422.3023.2023.55-0.70-3.04%6032831.56%
META240621C004600002024-05-28 1:38PM EDT2024-06-2125.0524.9025.20-0.50-1.96%1332,64630.59%
META240628C004600002024-05-28 1:37PM EDT2024-06-2826.8526.5527.05+1.30+5.09%1315130.71%
META240705C004600002024-05-28 10:44AM EDT2024-07-0527.9827.5028.55+5.63+25.19%31930.47%
META240719C004600002024-05-28 12:16PM EDT2024-07-1931.6831.8532.20-0.62-1.92%191,42631.57%
META240816C004600002024-05-28 1:05PM EDT2024-08-1643.7344.2044.55-0.75-1.69%41,58740.03%
META240920C004600002024-05-28 11:17AM EDT2024-09-2047.7949.0549.45+0.34+0.72%3785238.20%
META241018C004600002024-05-24 10:54AM EDT2024-10-1853.0052.8553.550.00-542337.85%
META241115C004600002024-05-24 3:55PM EDT2024-11-1561.7561.6562.35-0.45-0.72%119541.62%
META241220C004600002024-05-24 10:37AM EDT2024-12-2065.2565.9066.500.00-247740.94%
META250117C004600002024-05-28 1:31PM EDT2025-01-1769.1069.2569.80+0.35+0.51%21,68440.66%
META250321C004600002024-05-24 11:07AM EDT2025-03-2180.0078.6579.350.00-14041.88%
META250620C004600002024-05-28 12:51PM EDT2025-06-2091.0090.2091.00+1.15+1.28%353742.85%
META250919C004600002024-05-14 10:03AM EDT2025-09-1992.85100.25101.450.00-13343.60%
META251219C004600002024-05-28 1:21PM EDT2025-12-19110.25109.90110.95+7.00+6.78%916144.19%
META260116C004600002024-05-23 3:04PM EDT2026-01-16102.79112.30113.550.00-21,02644.27%
META260618C004600002024-05-28 12:35PM EDT2026-06-18126.43125.80128.20-4.58-3.50%120045.24%
META261218C004600002024-05-24 9:49AM EDT2026-12-18134.00139.70143.400.00-18845.97%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240531P004600002024-05-28 1:42PM EDT2024-05-310.550.540.57-0.28-33.73%1,6082,50526.73%
META240607P004600002024-05-28 1:40PM EDT2024-06-072.382.342.41-0.26-9.85%1,16896725.80%
META240614P004600002024-05-28 1:29PM EDT2024-06-144.424.254.40-0.08-1.78%11870326.39%
META240621P004600002024-05-28 1:37PM EDT2024-06-215.555.605.70-0.24-4.15%2642,94925.56%
META240628P004600002024-05-28 1:28PM EDT2024-06-287.166.907.10-0.24-3.24%2521525.49%
META240705P004600002024-05-28 11:41AM EDT2024-07-058.657.808.50-0.39-4.31%81825.64%
META240719P004600002024-05-28 12:54PM EDT2024-07-1910.7110.6010.80-0.14-1.29%952,55525.51%
META240816P004600002024-05-28 12:53PM EDT2024-08-1621.1021.1021.35-0.50-2.31%2451133.19%
META240920P004600002024-05-28 1:29PM EDT2024-09-2024.6024.2524.50-0.25-1.01%3856530.82%
META241018P004600002024-05-28 10:23AM EDT2024-10-1827.1526.4526.80+0.40+1.50%248729.67%
META241115P004600002024-05-28 12:15PM EDT2024-11-1533.4533.2033.50-0.30-0.89%119732.49%
META241220P004600002024-05-23 3:09PM EDT2024-12-2041.8535.5535.950.00-247231.39%
META250117P004600002024-05-28 10:47AM EDT2025-01-1737.9037.2537.70+0.45+1.20%21,21430.65%
META250321P004600002024-05-28 11:18AM EDT2025-03-2144.3843.2543.90-0.01-0.02%814130.96%
META250620P004600002024-05-24 10:47AM EDT2025-06-2051.9350.1550.800.00-1032330.74%
META250919P004600002024-05-21 12:35PM EDT2025-09-1961.7555.9056.850.00-33430.56%
META251219P004600002024-05-24 11:56AM EDT2025-12-1962.6061.3062.200.00-12730.36%
META260116P004600002024-05-24 12:03PM EDT2026-01-1663.7062.5063.300.00-67630.11%
META260618P004600002024-05-28 11:47AM EDT2026-06-1871.0669.7571.35-0.62-0.86%415629.96%
META261218P004600002024-05-24 3:02PM EDT2026-12-1878.7276.3579.350.00-13229.62%