Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
493,50-2,60 (-0,52%)
No fechamento: 04:00PM EDT
412,31 -81,19 (-16,45%)
Pós-fechamento: 06:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:485.00
Opções de comprapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240426C004850002024-04-24 3:59PM EDT2024-04-2626.5026.1527.00-0.65-2.39%1,2561,161124.77%
META240503C004850002024-04-24 3:58PM EDT2024-05-0330.5029.3030.10+0.86+2.90%50481078.13%
META240510C004850002024-04-24 3:59PM EDT2024-05-1031.7531.4533.75+0.10+0.32%11822666.88%
META240517C004850002024-04-24 3:57PM EDT2024-05-1734.2533.2534.00+0.10+0.29%1921,06958.35%
META240524C004850002024-04-24 3:56PM EDT2024-05-2435.7035.0037.20+0.43+1.22%4516355.73%
META240531C004850002024-04-24 3:45PM EDT2024-05-3137.6536.2038.95+0.90+2.45%979352.70%
META240621C004850002024-04-24 3:59PM EDT2024-06-2141.2541.0041.85-0.50-1.20%12694347.79%
META240816C004850002024-04-24 3:33PM EDT2024-08-1655.5554.1057.00-0.28-0.50%5537048.19%
META250117C004850002024-04-24 2:53PM EDT2025-01-1775.8577.0079.95-2.45-3.13%666645.41%
META250321C004850002024-04-24 2:41PM EDT2025-03-2184.9086.4589.65-2.20-2.53%52346.20%
META250620C004850002024-04-22 2:43PM EDT2025-06-2093.5197.70100.400.00-315546.19%
META250919C004850002024-04-08 10:18AM EDT2025-09-19131.90106.70110.500.00-12746.42%
META251219C004850002024-04-24 1:50PM EDT2025-12-19115.91116.00120.50+9.33+8.75%216546.94%
Opções de vendapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240426P004850002024-04-24 3:59PM EDT2024-04-2617.6016.7518.00+1.99+12.75%3,8042,102120.75%
META240503P004850002024-04-24 3:59PM EDT2024-05-0320.2519.6520.40+2.35+13.13%49379874.45%
META240510P004850002024-04-24 3:59PM EDT2024-05-1022.0021.5023.35+2.75+14.29%7161662.86%
META240517P004850002024-04-24 3:59PM EDT2024-05-1723.5022.8524.80+2.48+11.80%5661,24255.73%
META240524P004850002024-04-24 3:49PM EDT2024-05-2423.4324.1026.25+0.78+3.44%4530951.44%
META240531P004850002024-04-24 3:57PM EDT2024-05-3124.9525.3026.25+1.80+7.78%3210348.18%
META240621P004850002024-04-24 3:51PM EDT2024-06-2128.1928.2529.00+1.58+5.94%1311,29542.21%
META240816P004850002024-04-24 3:43PM EDT2024-08-1638.7537.0039.45+1.05+2.79%5578439.86%
META241220P004850002024-04-24 10:14AM EDT2024-12-2049.9951.3052.60-8.58-14.65%2235.92%
META250117P004850002024-04-24 10:36AM EDT2025-01-1752.4552.8554.30-2.00-3.67%271,32435.03%
META250321P004850002024-04-24 11:23AM EDT2025-03-2159.9758.2060.95-4.13-6.44%15435.16%
META250620P004850002024-04-24 12:11PM EDT2025-06-2069.0063.5066.55+12.32+21.74%17233.86%
META250919P004850002024-04-19 3:28PM EDT2025-09-1976.5569.0074.000.00-14034.00%
META251219P004850002024-04-24 1:50PM EDT2025-12-1977.4874.5077.60-0.27-0.35%17432.81%