Mercado fechará em 3 hs

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:540.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240531C005400002024-05-24 2:32PM EDT2024-05-310.050.030.06+0.01+25.00%10152142.38%
META240607C005400002024-05-24 3:45PM EDT2024-06-070.200.220.27+0.01+5.26%6523733.64%
META240614C005400002024-05-24 3:58PM EDT2024-06-140.640.600.67+0.17+36.17%342931.37%
META240621C005400002024-05-24 3:56PM EDT2024-06-210.990.961.01+0.29+41.43%881,31729.19%
META240628C005400002024-05-24 2:13PM EDT2024-06-281.461.451.56+0.57+64.04%116428.61%
META240705C005400002024-05-27 12:13AM EDT2024-07-052.131.082.80+0.83+63.85%1530.32%
META240719C005400002024-05-24 3:49PM EDT2024-07-193.403.553.75+0.79+30.27%862,81028.48%
META240816C005400002024-05-24 2:41PM EDT2024-08-1611.9512.0512.40+2.65+28.49%283,65036.38%
META240920C005400002024-05-24 2:41PM EDT2024-09-2015.8516.0016.40+3.31+26.40%3158634.80%
META241018C005400002024-05-24 3:03PM EDT2024-10-1818.5519.2019.80+3.05+19.68%3039534.44%
META241115C005400002024-05-24 3:45PM EDT2024-11-1527.0427.3528.10+4.40+19.43%222238.34%
META241220C005400002024-05-24 10:57AM EDT2024-12-2031.3531.1031.80+2.33+8.03%12,64937.66%
META250117C005400002024-05-24 3:56PM EDT2025-01-1734.5034.2034.80+5.24+17.91%3250837.38%
META250321C005400002024-05-23 1:28PM EDT2025-03-2139.4543.6044.500.00-18538.95%
META250620C005400002024-05-21 12:50PM EDT2025-06-2048.9555.4056.200.00-142540.09%
META250919C005400002024-05-20 3:20PM EDT2025-09-1962.2065.5066.950.00-26141.01%
META251219C005400002024-05-24 11:14AM EDT2025-12-1977.0775.3576.90+4.77+6.60%258741.77%
META260116C005400002024-05-23 3:36PM EDT2026-01-1671.6077.6579.100.00-109041.68%
META260618C005400002024-05-06 3:31PM EDT2026-06-1887.7991.7594.550.00-528342.86%
META261218C005400002024-05-22 2:38PM EDT2026-12-18101.52106.75110.200.00-14743.62%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240531P005400002024-05-15 1:28PM EDT2024-05-3163.3561.4062.350.00-1059.33%
META240607P005400002024-05-06 12:35PM EDT2024-06-0781.3461.3562.450.00--039.50%
META240621P005400002024-05-21 3:41PM EDT2024-06-2174.9561.4062.500.00-191327.23%
META240705P005400002024-05-27 12:00AM EDT2024-07-0564.2561.0063.900.00-1028.11%
META240719P005400002024-05-21 12:26PM EDT2024-07-1976.8662.3063.600.00-2829323.27%
META240816P005400002024-05-08 3:29PM EDT2024-08-1675.1767.8069.550.00-119729.86%
META240920P005400002024-05-24 11:02AM EDT2024-09-2071.3070.1572.20-19.64-21.60%110528.21%
META241018P005400002024-04-29 2:32PM EDT2024-10-18113.2570.7573.600.00-35626.79%
META241115P005400002024-04-24 9:43AM EDT2024-11-1574.4577.3579.650.00-22029.91%
META241220P005400002024-04-26 12:00PM EDT2024-12-20112.4079.9081.800.00-128228.95%
META250117P005400002024-05-24 11:46AM EDT2025-01-1783.1779.8582.95-14.38-14.74%2014328.00%
META250321P005400002024-04-25 12:22PM EDT2025-03-21119.9085.7089.000.00-202728.65%
META250620P005400002024-04-29 10:42AM EDT2025-06-20123.0591.9095.450.00-114828.51%
META250919P005400002024-04-19 1:29PM EDT2025-09-19105.900.000.000.00-100.00%
META251219P005400002024-05-13 1:35PM EDT2025-12-19111.80103.70105.200.00-211227.74%
META260116P005400002024-04-29 9:44AM EDT2026-01-16133.95104.40106.150.00-184627.48%
META260618P005400002024-05-06 2:46PM EDT2026-06-18123.00111.35114.000.00-1727.42%
META261218P005400002024-05-06 1:42PM EDT2026-12-18131.35118.05121.650.00--3827.12%