Mercado fechará em 1 h 35 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
468,62-3,29 (-0,70%)
A partir de 02:25PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:470.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240524C004700002024-05-20 2:09PM EDT2024-05-245.855.755.90-2.20-27.33%4,9532,15529.96%
META240531C004700002024-05-20 2:09PM EDT2024-05-318.558.408.50-1.54-15.52%1,1991,98927.01%
META240607C004700002024-05-20 2:08PM EDT2024-06-0711.1011.2011.40-1.49-11.79%28746928.27%
META240614C004700002024-05-20 2:01PM EDT2024-06-1413.6013.5513.70-1.35-9.03%21944728.78%
META240621C004700002024-05-20 2:09PM EDT2024-06-2115.0014.8014.95-1.88-11.20%8205,17527.77%
META240628C004700002024-05-20 1:39PM EDT2024-06-2816.7016.5017.25-0.80-4.57%34511728.93%
META240719C004700002024-05-20 2:08PM EDT2024-07-1921.5921.4521.75-2.05-8.67%2853,22929.32%
META240816C004700002024-05-20 1:44PM EDT2024-08-1634.5034.3034.55-1.45-4.03%9267738.16%
META240920C004700002024-05-20 2:03PM EDT2024-09-2039.5039.1539.75-1.45-3.54%6265837.12%
META241018C004700002024-05-20 1:57PM EDT2024-10-1843.3543.2543.40-1.65-3.67%4647936.56%
META241115C004700002024-05-20 1:58PM EDT2024-11-1552.5051.7552.35-1.22-2.27%875840.47%
META241220C004700002024-05-20 10:42AM EDT2024-12-2057.0055.8556.30+0.05+0.09%451139.80%
META250117C004700002024-05-20 1:49PM EDT2025-01-1759.5059.2059.55-1.20-1.98%391,06339.59%
META250321C004700002024-05-20 11:09AM EDT2025-03-2170.1068.4069.20-0.90-1.27%37741.00%
META250620C004700002024-05-20 1:33PM EDT2025-06-2080.4080.5080.80-2.06-2.50%1360142.06%
META250919C004700002024-05-17 10:22AM EDT2025-09-1992.5590.5591.250.00-123642.89%
META251219C004700002024-05-16 12:16PM EDT2025-12-19104.5099.45100.700.00-16843.52%
META260116C004700002024-05-20 9:50AM EDT2026-01-16103.40102.30103.15-1.80-1.71%111,01543.56%
META260618C004700002024-05-16 2:07PM EDT2026-06-18116.25115.05118.30-3.05-2.56%11,04444.80%
META261218C004700002024-05-20 1:21PM EDT2026-12-18132.00128.85132.60+1.65+1.27%22,25845.25%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240524P004700002024-05-20 2:09PM EDT2024-05-246.356.406.60+0.85+15.02%5,6413,17426.87%
META240531P004700002024-05-20 2:09PM EDT2024-05-318.808.658.85+0.88+11.11%3081,71023.99%
META240607P004700002024-05-20 1:40PM EDT2024-06-0710.5010.7510.95+0.50+5.00%14130323.99%
META240614P004700002024-05-20 1:46PM EDT2024-06-1412.5412.5512.90+0.54+4.50%52284324.42%
META240621P004700002024-05-20 1:59PM EDT2024-06-2113.5713.9014.10+0.32+2.42%2193,36323.81%
META240628P004700002024-05-20 1:28PM EDT2024-06-2815.7015.0515.45+0.95+6.44%1094623.81%
META240719P004700002024-05-20 2:08PM EDT2024-07-1918.5518.8019.00+0.75+4.21%6392,01623.93%
META240816P004700002024-05-20 12:21PM EDT2024-08-1629.3029.1529.45+0.55+1.91%101,10931.14%
META240920P004700002024-05-20 12:06PM EDT2024-09-2031.1032.8033.15-0.85-2.66%1595529.79%
META241018P004700002024-05-20 11:05AM EDT2024-10-1833.8235.0035.35+0.92+2.80%1644828.73%
META241115P004700002024-05-20 1:25PM EDT2024-11-1541.7641.6042.05+0.56+1.36%1021531.53%
META241220P004700002024-05-17 10:37AM EDT2024-12-2043.8044.0544.500.00-279930.57%
META250117P004700002024-05-20 10:49AM EDT2025-01-1744.7545.8046.10-0.85-1.86%889629.81%
META250321P004700002024-05-16 12:30PM EDT2025-03-2151.0351.7552.400.00-548430.27%
META250620P004700002024-05-20 10:40AM EDT2025-06-2057.9058.6059.60-1.00-1.70%187630.31%
META250919P004700002024-05-17 11:43AM EDT2025-09-1964.7064.0565.000.00-15329.87%
META251219P004700002024-05-16 2:03PM EDT2025-12-1968.9569.3570.850.00-24829.95%
META260116P004700002024-05-17 10:03AM EDT2026-01-1670.7771.3571.850.00-19429.67%
META260618P004700002024-05-13 3:27PM EDT2026-06-1880.6577.9580.300.00-18829.71%
META261218P004700002024-05-16 11:26AM EDT2026-12-1885.0084.5087.700.00-12429.20%