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:530.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240531C005300002024-05-24 3:55PM EDT2024-05-310.090.070.09+0.03+50.00%48344635.25%
META240607C005300002024-05-24 3:56PM EDT2024-06-070.390.390.41+0.12+44.44%8924030.25%
META240614C005300002024-05-24 3:59PM EDT2024-06-140.990.951.03+0.40+67.80%713,39729.41%
META240621C005300002024-05-24 3:58PM EDT2024-06-211.511.491.55+0.48+46.60%3303,07127.92%
META240628C005300002024-05-24 3:54PM EDT2024-06-282.252.192.33+0.83+58.45%2436027.77%
META240705C005300002024-05-24 3:43PM EDT2024-07-052.572.453.20+2.57-2027.81%
META240719C005300002024-05-24 3:58PM EDT2024-07-194.954.855.10+1.65+50.00%1762,52528.11%
META240816C005300002024-05-24 3:58PM EDT2024-08-1614.7114.6014.90+3.21+27.91%1951,00336.40%
META240920C005300002024-05-24 2:54PM EDT2024-09-2018.6018.7019.10+3.50+23.18%3963534.83%
META241018C005300002024-05-24 3:31PM EDT2024-10-1821.2921.9522.65+2.79+15.08%1046834.49%
META241115C005300002024-05-24 11:52AM EDT2024-11-1530.0030.5531.30+4.31+16.78%713338.48%
META241220C005300002024-05-24 2:52PM EDT2024-12-2034.5034.4035.20+4.11+13.52%1278537.88%
META250117C005300002024-05-24 3:47PM EDT2025-01-1736.9537.6038.25+3.55+10.63%651,37137.60%
META250321C005300002024-05-24 3:11PM EDT2025-03-2146.2847.1048.10+1.48+3.30%113739.18%
META250620C005300002024-05-23 2:56PM EDT2025-06-2051.8559.0059.900.00-128140.31%
META250919C005300002024-05-24 12:44PM EDT2025-09-1968.5969.2570.65-1.46-2.08%216441.21%
META251219C005300002024-05-20 3:35PM EDT2025-12-1975.4079.0080.700.00-322142.00%
META260116C005300002024-05-20 3:59PM EDT2026-01-1677.2281.5082.900.00-29141.91%
META260618C005300002024-05-15 11:56AM EDT2026-06-1896.3795.5598.500.00-510943.14%
META261218C005300002024-05-21 11:55AM EDT2026-12-18103.50110.50113.850.00-210443.80%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240531P005300002024-04-25 1:00PM EDT2024-05-3191.5051.4052.400.00-2048.19%
META240614P005300002024-05-15 2:08PM EDT2024-06-1450.9251.3552.750.00--029.03%
META240621P005300002024-05-21 10:02AM EDT2024-06-2161.5751.7552.700.00-1736324.70%
META240719P005300002024-05-24 3:53PM EDT2024-07-1955.0053.4054.65-8.20-12.97%214,38223.24%
META240816P005300002024-05-08 2:49PM EDT2024-08-1668.3060.2061.950.00-266430.30%
META240920P005300002024-04-26 10:07AM EDT2024-09-2097.0461.9564.750.00-224828.50%
META241018P005300002024-05-17 3:07PM EDT2024-10-1870.5563.7066.500.00-2414127.29%
META241115P005300002024-05-23 1:50PM EDT2024-11-1580.2070.5573.450.00-13330.82%
META241220P005300002024-05-20 3:25PM EDT2024-12-2078.8073.2574.950.00-317129.23%
META250117P005300002024-05-22 11:59AM EDT2025-01-1779.3173.4076.250.00-321328.35%
META250321P005300002024-05-24 10:31AM EDT2025-03-2182.7079.1582.70-30.30-26.81%65829.10%
META250620P005300002024-05-22 1:24PM EDT2025-06-2090.6586.8588.150.00-11,23828.33%
META250919P005300002024-05-02 11:20AM EDT2025-09-19118.2592.1094.000.00-114428.23%
META251219P005300002024-04-10 1:17PM EDT2025-12-1988.40100.60102.150.00-91429.33%
META260116P005300002024-04-25 1:51PM EDT2026-01-16125.1498.75100.200.00-16127.84%
META260618P005300002024-04-22 11:26AM EDT2026-06-18116.000.000.000.00-600.00%
META261218P005300002024-05-15 3:48PM EDT2026-12-18114.62112.30115.950.00-51627.47%