Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
478,22+12,44 (+2,67%)
No fechamento: 04:00PM EDT
477,50 -0,72 (-0,15%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:490.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240531C004900002024-05-24 3:59PM EDT2024-05-312.001.902.02+1.03+106.19%4,8782,11325.09%
META240607C004900002024-05-24 3:59PM EDT2024-06-074.854.704.95+2.25+86.54%1,36670426.69%
META240614C004900002024-05-24 3:58PM EDT2024-06-147.407.257.55+2.85+62.64%19331027.81%
META240621C004900002024-05-24 3:57PM EDT2024-06-219.058.909.15+3.20+54.70%3899,20527.18%
META240628C004900002024-05-24 2:27PM EDT2024-06-2810.7510.7511.10+4.43+70.09%9432727.69%
META240719C004900002024-05-24 3:59PM EDT2024-07-1916.1015.8516.15+4.89+43.62%2031,77928.73%
META240816C004900002024-05-24 3:54PM EDT2024-08-1628.9928.7529.05+6.99+31.77%2751937.64%
META240920C004900002024-05-24 2:56PM EDT2024-09-2033.0333.6534.05+5.78+21.21%761,45036.18%
META241018C004900002024-05-24 3:47PM EDT2024-10-1836.9037.6038.20+5.55+17.70%6226135.96%
META241115C004900002024-05-24 3:53PM EDT2024-11-1546.7546.7047.20+6.25+15.43%1267139.78%
META241220C004900002024-05-24 2:12PM EDT2024-12-2050.7050.8551.45+7.15+16.42%3436139.24%
META250117C004900002024-05-24 3:18PM EDT2025-01-1752.6754.0054.70+4.17+8.60%342,78438.97%
META250321C004900002024-05-24 12:44PM EDT2025-03-2162.8463.5064.80+3.44+5.79%313840.50%
META250620C004900002024-05-24 3:48PM EDT2025-06-2075.4075.5076.70+7.50+11.05%223041.56%
META250919C004900002024-05-22 10:21AM EDT2025-09-1982.3685.9587.600.00-123942.48%
META251219C004900002024-05-22 2:53PM EDT2025-12-1989.8395.7597.250.00-117943.09%
META260116C004900002024-05-17 9:54AM EDT2026-01-1698.4798.3099.60+4.22+4.48%11,37043.06%
META260618C004900002024-05-21 3:41PM EDT2026-06-18112.34112.05114.80+7.34+6.99%119444.17%
META261218C004900002024-05-22 9:33AM EDT2026-12-18123.00126.50129.900.00-27044.79%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240531P004900002024-05-24 3:59PM EDT2024-05-3113.5613.1013.95-13.14-49.21%6322925.89%
META240607P004900002024-05-24 1:19PM EDT2024-06-0717.0015.6516.40-8.09-32.24%579925.67%
META240614P004900002024-05-24 11:35AM EDT2024-06-1419.2217.7518.80-9.86-33.91%41826.56%
META240621P004900002024-05-24 3:57PM EDT2024-06-2119.5019.0519.80-9.03-31.65%516,21424.90%
META240628P004900002024-05-24 3:02PM EDT2024-06-2822.5519.9521.20-3.45-13.27%512224.71%
META240719P004900002024-05-24 11:14AM EDT2024-07-1925.6323.8524.75-7.21-21.95%1189424.37%
META240816P004900002024-05-24 1:18PM EDT2024-08-1636.1535.1535.55-2.30-5.98%5073931.84%
META240920P004900002024-05-24 3:06PM EDT2024-09-2039.7738.3038.70-1.98-4.74%16660229.61%
META241018P004900002024-05-23 3:56PM EDT2024-10-1842.0540.6041.10-5.70-11.94%2742428.62%
META241115P004900002024-05-24 2:00PM EDT2024-11-1548.4047.1548.05-6.60-12.00%3237731.49%
META241220P004900002024-05-24 2:14PM EDT2024-12-2050.3549.5550.40-7.40-12.81%3681830.37%
META250117P004900002024-05-24 2:48PM EDT2025-01-1752.4051.2552.05-7.75-12.88%152,49329.59%
META250321P004900002024-05-09 3:37PM EDT2025-03-2162.5557.4558.500.00-23930.03%
META250620P004900002024-05-22 11:22AM EDT2025-06-2066.9064.6065.500.00-229629.86%
META250919P004900002024-05-14 2:11PM EDT2025-09-1976.7070.2571.650.00-28629.72%
META251219P004900002024-05-16 2:03PM EDT2025-12-1978.9575.7577.050.00-37029.53%
META260116P004900002024-05-21 3:45PM EDT2026-01-1683.3076.7578.150.00-671529.29%
META260618P004900002024-05-09 3:44PM EDT2026-06-1889.1583.5086.300.00-65829.15%
META261218P004900002024-05-14 9:40AM EDT2026-12-18100.5090.9094.100.00-2628.74%