Mercado fechará em 1 h 13 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
487,66-6,20 (-1,26%)
A partir de 02:47PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:520.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240328C005200002024-03-28 2:15PM EDT2024-03-280.010.000.01-0.05-83.33%57311,04944.53%
META240405C005200002024-03-28 2:29PM EDT2024-04-050.440.430.45-0.69-61.06%1,8162,01325.32%
META240412C005200002024-03-28 2:32PM EDT2024-04-121.711.691.76-1.34-43.93%96290526.73%
META240419C005200002024-03-28 2:31PM EDT2024-04-193.233.203.30-1.72-34.75%1,5344,42127.50%
META240426C005200002024-03-28 1:49PM EDT2024-04-2614.7314.3514.60-2.94-16.64%1241,09348.35%
META240503C005200002024-03-28 1:38PM EDT2024-05-0317.6417.2517.55-1.63-8.46%517048.63%
META240517C005200002024-03-28 2:27PM EDT2024-05-1719.7719.7019.85-2.88-12.72%813,69544.75%
META240621C005200002024-03-28 2:00PM EDT2024-06-2125.6925.1525.25-2.76-9.70%803,57340.38%
META240719C005200002024-03-28 12:43PM EDT2024-07-1928.9029.1529.45-3.80-11.62%705,63739.02%
META240816C005200002024-03-28 1:40PM EDT2024-08-1638.0037.3537.55-2.89-7.07%2750541.71%
META240920C005200002024-03-28 1:43PM EDT2024-09-2041.9041.6041.90-2.87-6.41%7760340.58%
META241018C005200002024-03-28 12:33PM EDT2024-10-1844.5544.8545.35-3.82-7.90%1710540.08%
META241115C005200002024-03-27 3:59PM EDT2024-11-1553.2852.4552.75-3.04-5.40%26642.36%
META241220C005200002024-03-28 2:09PM EDT2024-12-2056.4555.9556.30-3.45-5.76%460741.63%
META250117C005200002024-03-28 12:22PM EDT2025-01-1758.5858.9559.25-2.89-4.70%1892841.29%
META250321C005200002024-03-27 9:32AM EDT2025-03-2169.4867.4068.10-5.02-6.74%15642.08%
META250620C005200002024-03-28 1:37PM EDT2025-06-2078.7078.0078.95-2.75-3.38%329042.62%
META250919C005200002024-03-21 10:21AM EDT2025-09-19102.4087.5088.300.00-15942.85%
META251219C005200002024-03-25 9:34AM EDT2025-12-19107.8696.3597.400.00-514343.24%
META260116C005200002024-03-26 2:34PM EDT2026-01-16111.0098.6099.750.00-1016543.22%
META260618C005200002024-03-28 12:05PM EDT2026-06-18111.00111.55112.55-4.50-3.90%2027643.44%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240328P005200002024-03-28 1:37PM EDT2024-03-2832.5832.0032.95+5.28+19.34%42061.13%
META240405P005200002024-03-28 1:40PM EDT2024-04-0531.8932.5033.15+2.82+9.70%720228.91%
META240412P005200002024-03-28 2:15PM EDT2024-04-1232.9033.3034.00+3.15+10.59%1114026.28%
META240419P005200002024-03-28 1:38PM EDT2024-04-1934.6034.3034.85+3.13+9.95%2280124.98%
META240426P005200002024-03-28 11:22AM EDT2024-04-2644.3044.4545.05+9.10+25.85%67344.67%
META240517P005200002024-03-28 1:41PM EDT2024-05-1748.4548.7549.05+4.91+11.28%1157040.20%
META240621P005200002024-03-28 9:39AM EDT2024-06-2151.7552.3552.80+0.60+1.17%5669735.14%
META240719P005200002024-03-28 1:43PM EDT2024-07-1954.8554.9055.50+2.50+4.78%423,66633.10%
META240816P005200002024-03-28 11:07AM EDT2024-08-1660.4060.9561.45+1.15+1.94%352034.69%
META240920P005200002024-03-28 2:06PM EDT2024-09-2063.2063.5064.00+0.81+1.30%642232.98%
META241018P005200002024-03-28 1:46PM EDT2024-10-1865.2565.4065.85+1.00+1.56%224031.94%
META241115P005200002024-03-27 12:37PM EDT2024-11-1569.5970.6071.150.00-827733.39%
META241220P005200002024-03-26 9:46AM EDT2024-12-2063.9572.6073.200.00-151132.38%
META250117P005200002024-03-25 2:05PM EDT2025-01-1766.7574.0574.650.00-535731.64%
META250321P005200002024-03-26 9:56AM EDT2025-03-2172.1579.3080.050.00-56331.54%
META250620P005200002024-03-07 2:53PM EDT2025-06-2077.1585.5086.350.00-112531.09%
META250919P005200002024-03-21 1:47PM EDT2025-09-1982.6090.5591.800.00-24930.66%
META251219P005200002024-02-26 3:46PM EDT2025-12-1995.2293.1594.650.00-50129.48%
META260116P005200002024-03-21 3:40PM EDT2026-01-1689.3796.7597.900.00-71530.09%
META260618P005200002024-03-25 1:47PM EDT2026-06-1897.50103.50105.000.00-11029.57%