Mercado fechará em 2 h 34 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
475,08-4,84 (-1,01%)
A partir de 01:26PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:510.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240531C005100002024-05-29 12:59PM EDT2024-05-310.070.050.07-0.10-58.82%3301,48735.06%
META240607C005100002024-05-29 1:10PM EDT2024-06-070.910.850.90-0.31-25.41%12676930.49%
META240614C005100002024-05-29 1:09PM EDT2024-06-142.252.142.29-0.11-4.66%3322230.36%
META240621C005100002024-05-29 1:01PM EDT2024-06-213.453.203.35-0.51-12.88%652,16829.07%
META240628C005100002024-05-29 1:10PM EDT2024-06-284.554.404.65-0.90-16.51%3327228.97%
META240705C005100002024-05-28 3:55PM EDT2024-07-056.105.255.700.00-61528.46%
META240719C005100002024-05-29 1:00PM EDT2024-07-198.958.408.60-0.65-6.77%584,56629.34%
META240816C005100002024-05-29 12:36PM EDT2024-08-1620.8520.0020.20-0.65-3.02%886738.02%
META240920C005100002024-05-28 3:33PM EDT2024-09-2025.6124.5024.70+0.34+1.35%21,22736.10%
META241018C005100002024-05-29 10:16AM EDT2024-10-1829.3028.0028.40-0.25-0.85%212,04035.58%
META241115C005100002024-05-29 1:05PM EDT2024-11-1537.3837.0037.30-0.52-1.37%244939.49%
META241220C005100002024-05-29 12:42PM EDT2024-12-2041.9040.9541.40-0.35-0.83%856838.87%
META250117C005100002024-05-28 3:00PM EDT2025-01-1745.1244.0544.450.00-11,69338.49%
META250321C005100002024-05-28 1:50PM EDT2025-03-2154.8053.8554.350.00-210639.96%
META250620C005100002024-05-29 9:30AM EDT2025-06-2065.7065.4066.35-0.60-0.90%160341.10%
META250919C005100002024-05-28 11:18AM EDT2025-09-1976.3775.4077.250.00-35542.02%
META251219C005100002024-05-20 1:58PM EDT2025-12-1983.0985.6087.100.00-49942.71%
META260116C005100002024-05-24 2:38PM EDT2026-01-1689.4087.9589.550.00-41,12842.72%
META260618C005100002024-05-20 1:36PM EDT2026-06-1899.65102.15105.150.00-425843.94%
META261218C005100002024-05-24 9:47AM EDT2026-12-18113.80116.85120.600.00-215644.63%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240531P005100002024-05-29 12:15PM EDT2024-05-3132.9533.8534.80+0.05+0.15%2100.00%
META240607P005100002024-05-24 11:01AM EDT2024-06-0732.5534.2035.050.00-63421.14%
META240614P005100002024-05-24 10:25AM EDT2024-06-1436.6035.1036.000.00-2224.51%
META240621P005100002024-05-28 3:39PM EDT2024-06-2135.3035.7536.650.00-511,24723.47%
META240628P005100002024-05-28 2:35PM EDT2024-06-2836.2236.3538.200.00-1225.41%
META240705P005100002024-05-24 10:25AM EDT2024-07-0538.5236.4538.700.00-2224.17%
META240719P005100002024-05-29 11:09AM EDT2024-07-1938.0039.2540.15-1.45-3.68%135,37823.48%
META240816P005100002024-05-24 3:53PM EDT2024-08-1647.9048.6049.450.00-1152031.22%
META240920P005100002024-05-24 1:24PM EDT2024-09-2051.4951.4552.25+0.13+0.25%246928.88%
META241018P005100002024-05-17 12:30PM EDT2024-10-1857.4053.4054.350.00-212827.77%
META241115P005100002024-05-29 12:35PM EDT2024-11-1559.3060.0560.65-0.20-0.34%310130.45%
META241220P005100002024-05-21 9:31AM EDT2024-12-2067.8062.4062.900.00-139029.36%
META250117P005100002024-05-28 1:19PM EDT2025-01-1763.1063.9064.450.00-41,62728.59%
META250321P005100002024-05-13 2:44PM EDT2025-03-2176.5069.8070.600.00-2011329.03%
META250620P005100002024-05-17 12:08PM EDT2025-06-2080.0076.6077.350.00-112728.88%
META250919P005100002024-04-08 3:57PM EDT2025-09-1975.0086.6087.850.00-15530.84%
META251219P005100002024-05-13 10:01AM EDT2025-12-1994.7087.6588.500.00-32,06628.55%
META260116P005100002024-05-02 2:13PM EDT2026-01-1688.2888.4089.45-19.77-18.30%17328.27%
META260618P005100002024-05-24 2:00PM EDT2026-06-1896.4795.0097.800.00-536828.30%
META261218P005100002024-04-25 12:38PM EDT2026-12-18126.15101.15104.850.00-2327.71%