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:520.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240531C005200002024-05-24 3:56PM EDT2024-05-310.140.140.16+0.01+7.69%40369835.21%
META240607C005200002024-05-24 3:59PM EDT2024-06-070.710.670.70+0.26+57.78%31936929.76%
META240614C005200002024-05-24 3:34PM EDT2024-06-141.411.571.68+0.33+30.56%6124429.32%
META240621C005200002024-05-24 3:58PM EDT2024-06-212.402.352.46+0.80+50.00%4835,37128.02%
META240628C005200002024-05-24 3:31PM EDT2024-06-282.953.303.50+0.73+32.88%25438527.91%
META240705C005200002024-05-23 1:37PM EDT2024-07-052.803.654.700.00--228.21%
META240719C005200002024-05-24 3:59PM EDT2024-07-196.776.656.90+2.26+50.11%5264,44728.34%
META240816C005200002024-05-24 3:48PM EDT2024-08-1617.1517.4017.80+3.50+25.64%521,78736.91%
META240920C005200002024-05-24 3:45PM EDT2024-09-2021.2521.7522.25+3.85+22.13%141,28235.28%
META241018C005200002024-05-24 3:03PM EDT2024-10-1824.8025.2526.05+4.30+20.98%326,33034.99%
META241115C005200002024-05-24 12:35PM EDT2024-11-1533.5034.1034.80+1.95+6.18%352138.86%
META241220C005200002024-05-24 11:04AM EDT2024-12-2038.8338.3538.80+3.18+8.92%41,19638.26%
META250117C005200002024-05-24 3:50PM EDT2025-01-1740.7841.3041.95+5.78+16.51%121,33337.99%
META250321C005200002024-05-24 3:54PM EDT2025-03-2151.3051.0051.90+6.05+13.37%218639.53%
META250620C005200002024-05-24 1:05PM EDT2025-06-2062.4562.8563.75+6.39+11.40%938740.62%
META250919C005200002024-05-20 3:59PM EDT2025-09-1969.2272.9574.750.00-39141.60%
META251219C005200002024-05-24 3:11PM EDT2025-12-1981.9382.8584.50+1.48+1.84%214842.25%
META260116C005200002024-05-22 3:37PM EDT2026-01-1680.8485.2586.750.00-224242.17%
META260618C005200002024-05-24 10:13AM EDT2026-06-1898.1499.50102.25-1.81-1.81%121643.36%
META261218C005200002024-05-23 12:34PM EDT2026-12-18111.30114.30117.750.00-155444.07%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240531P005200002024-05-17 3:55PM EDT2024-05-3148.7541.4042.400.00-2044.95%
META240607P005200002024-05-24 12:55PM EDT2024-06-0743.9041.5542.50-4.56-9.41%1029.96%
META240614P005200002024-05-09 10:33AM EDT2024-06-1449.5142.0543.150.00-2427.77%
META240621P005200002024-05-24 3:36PM EDT2024-06-2145.7042.5543.45-10.22-18.28%201,04325.04%
META240628P005200002024-05-17 2:33PM EDT2024-06-2851.4242.4044.250.00-1124.92%
META240719P005200002024-05-24 3:46PM EDT2024-07-1947.1044.8546.05-8.40-15.14%15,86123.44%
META240816P005200002024-05-24 1:43PM EDT2024-08-1656.0053.0054.70-10.30-15.54%552630.97%
META240920P005200002024-05-23 2:28PM EDT2024-09-2067.2054.9557.750.00-151029.07%
META241018P005200002024-05-17 11:43AM EDT2024-10-1864.3557.2559.550.00-121527.74%
META241115P005200002024-05-24 2:00PM EDT2024-11-1566.1064.1566.20+1.80+2.80%126830.76%
META241220P005200002024-05-24 3:27PM EDT2024-12-2069.2066.4068.50-0.80-1.14%11,00129.72%
META250117P005200002024-05-20 1:27PM EDT2025-01-1774.6568.1069.850.00-176628.81%
META250321P005200002024-05-15 12:52PM EDT2025-03-2177.7474.1575.400.00-113828.89%
META250620P005200002024-05-15 3:28PM EDT2025-06-2082.1580.8582.150.00-717528.77%
META250919P005200002024-05-16 11:09AM EDT2025-09-1989.3386.5588.100.00-46628.64%
META251219P005200002024-05-16 2:06PM EDT2025-12-1995.6591.9593.350.00-16028.47%
META260116P005200002024-05-14 10:55AM EDT2026-01-16101.0092.8094.400.00-204728.23%
META260618P005200002024-05-06 2:46PM EDT2026-06-18111.0099.85102.450.00-115528.14%
META261218P005200002024-05-13 9:39AM EDT2026-12-18113.44106.70110.200.00-12127.79%