Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
471,91-1,32 (-0,28%)
No fechamento: 04:00PM EDT
471,11 -0,80 (-0,17%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:550.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240524C005500002024-05-17 3:11PM EDT2024-05-240.020.010.04-0.05-71.43%311,40042.19%
META240531C005500002024-05-17 3:45PM EDT2024-05-310.120.100.12-0.08-40.00%4554133.84%
META240607C005500002024-05-17 2:11PM EDT2024-06-070.280.250.29-0.13-31.71%712431.28%
META240614C005500002024-05-17 11:02AM EDT2024-06-140.520.480.54-0.19-26.76%11512029.98%
META240621C005500002024-05-17 3:30PM EDT2024-06-210.730.730.78-0.30-29.13%1,22310,72428.69%
META240628C005500002024-05-17 9:37AM EDT2024-06-281.261.171.28-0.20-13.70%3428.96%
META240719C005500002024-05-17 3:42PM EDT2024-07-192.382.462.60-0.62-20.67%843,54827.99%
META240816C005500002024-05-17 3:56PM EDT2024-08-169.569.409.75-1.39-12.69%511,83035.62%
META240920C005500002024-05-17 1:26PM EDT2024-09-2012.8012.9013.40-1.87-12.75%261,26834.52%
META241018C005500002024-05-17 12:23PM EDT2024-10-1815.6015.3516.15-1.60-9.30%1562933.95%
META241115C005500002024-05-17 2:57PM EDT2024-11-1523.5023.3523.90-2.10-8.20%2747437.86%
META241220C005500002024-05-17 1:29PM EDT2024-12-2026.9026.7527.30-1.40-4.95%31,17237.22%
META250117C005500002024-05-17 3:57PM EDT2025-01-1729.5029.4030.10-2.00-6.35%3210,33736.98%
META250321C005500002024-05-17 3:22PM EDT2025-03-2138.6538.4039.25-2.13-5.22%362,34138.52%
META250620C005500002024-05-17 11:31AM EDT2025-06-2049.8849.7050.65-2.37-4.54%1213,05439.76%
META250919C005500002024-05-16 10:45AM EDT2025-09-1963.1559.5060.850.00-110740.59%
META251219C005500002024-05-17 2:07PM EDT2025-12-1969.0569.1070.30-3.39-4.68%237441.26%
META260116C005500002024-05-16 3:57PM EDT2026-01-1673.5471.4072.800.00-667441.33%
META260618C005500002024-05-16 11:09AM EDT2026-06-1885.0085.2587.65-3.50-3.95%150942.41%
META261218C005500002024-05-17 3:54PM EDT2026-12-18101.0099.55102.90-2.00-1.94%19143.13%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240524P005500002024-05-17 3:58PM EDT2024-05-2478.7177.5078.70+2.92+3.85%48061.30%
META240531P005500002024-04-23 10:35AM EDT2024-05-3161.8077.4578.750.00-1043.99%
META240621P005500002024-05-17 11:40AM EDT2024-06-2179.6077.4079.00-1.98-2.43%100329.59%
META240719P005500002024-05-17 3:54PM EDT2024-07-1979.5777.5579.05+6.31+8.61%28821822.32%
META240816P005500002024-05-06 11:37AM EDT2024-08-1694.3681.3583.050.00-923628.08%
META240920P005500002024-04-29 2:56PM EDT2024-09-20121.6983.3084.950.00-1033526.60%
META241018P005500002024-05-03 9:40AM EDT2024-10-18109.5183.7586.300.00-17125.67%
META241115P005500002024-05-13 2:54PM EDT2024-11-1594.6489.3591.200.00-14328.48%
META241220P005500002024-05-17 3:10PM EDT2024-12-2092.2891.2093.20+1.69+1.87%229227.77%
META250117P005500002024-05-07 3:04PM EDT2025-01-1798.7091.6594.000.00-126526.75%
META250321P005500002024-04-18 3:33PM EDT2025-03-2190.9596.9099.150.00-11727.30%
META250620P005500002024-04-25 10:49AM EDT2025-06-20136.00103.40105.300.00-202,55327.43%
META250919P005500002024-05-10 3:06PM EDT2025-09-19109.12107.65111.100.00-4927.59%
META251219P005500002024-04-29 11:43AM EDT2025-12-19141.45113.55115.100.00-74127.10%
META260116P005500002024-05-16 1:06PM EDT2026-01-16116.35114.60116.25+0.90+0.78%25526.96%
META260618P005500002024-05-15 2:10PM EDT2026-06-18119.75120.80124.150.00-47627.09%
META261218P005500002024-05-07 9:51AM EDT2026-12-18136.12127.60131.500.00-1426.80%