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:610.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240531C006100002024-05-21 11:15AM EDT2024-05-310.010.000.100.00-45770.12%
META240607C006100002024-05-20 10:09AM EDT2024-06-070.040.000.080.00-8850.00%
META240621C006100002024-05-23 10:04AM EDT2024-06-210.090.090.110.00-549735.94%
META240628C006100002024-05-14 10:25AM EDT2024-06-280.450.080.220.00--134.91%
META240719C006100002024-05-24 11:08AM EDT2024-07-190.500.420.46+0.18+56.25%669330.43%
META240816C006100002024-05-24 3:10PM EDT2024-08-162.923.053.25+0.36+14.06%3599035.97%
META240920C006100002024-05-24 2:28PM EDT2024-09-205.024.955.15+0.87+20.96%222333.97%
META241018C006100002024-05-24 11:00AM EDT2024-10-187.186.607.05+1.18+19.67%521833.43%
META241115C006100002024-05-22 1:02PM EDT2024-11-1511.0512.0012.500.00-74336.99%
META241220C006100002024-05-20 1:02PM EDT2024-12-2013.8514.7515.200.00-118736.30%
META250117C006100002024-05-24 3:53PM EDT2025-01-1717.0016.8017.35+2.97+21.17%1373835.90%
META250321C006100002024-05-15 3:50PM EDT2025-03-2127.3624.3025.250.00-35137.44%
META250620C006100002024-05-17 12:57PM EDT2025-06-2033.4034.6035.400.00-222838.55%
META250919C006100002024-05-17 1:51PM EDT2025-09-1942.5543.8045.150.00-33739.47%
META251219C006100002024-05-16 2:21PM EDT2025-12-1953.4553.0554.350.00-41,39540.19%
META260116C006100002024-05-23 3:41PM EDT2026-01-1650.7055.3556.550.00-176440.16%
META260618C006100002024-05-17 10:10AM EDT2026-06-1867.7169.1571.250.00-15941.29%
META261218C006100002024-04-30 11:52AM EDT2026-12-1869.0483.6587.000.00-1842.20%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240531P006100002024-04-25 3:53PM EDT2024-05-31168.38131.40132.350.00--075.20%
META240621P006100002024-04-25 9:51AM EDT2024-06-21183.40131.30132.400.00-1045.56%
META240719P006100002024-04-25 3:43PM EDT2024-07-19169.30131.15132.450.00-70032.36%
META240816P006100002024-04-26 10:21AM EDT2024-08-16175.00131.00132.600.00-1027.27%
META240920P006100002024-02-15 12:26PM EDT2024-09-20131.95133.05136.400.00-101733.02%
META241115P006100002024-05-02 11:17AM EDT2024-11-15172.32133.10135.700.00--126.07%
META241220P006100002024-04-25 1:25PM EDT2024-12-20176.00134.20136.300.00--224.69%
META250117P006100002024-05-08 10:46AM EDT2025-01-17140.80134.15137.250.00-2624.42%
META250620P006100002024-05-15 2:34PM EDT2025-06-20142.83142.00144.850.00-1225.12%
META250919P006100002024-05-16 10:16AM EDT2025-09-19150.16145.75149.450.00-2525.40%
META251219P006100002024-01-30 11:18AM EDT2025-12-19206.55148.35150.350.00-7423.78%
META260116P006100002024-01-10 3:05PM EDT2026-01-16238.60159.25162.750.00-2029.15%
META260618P006100002024-05-14 11:06AM EDT2026-06-18164.85156.65160.450.00-2125.09%
META261218P006100002024-05-21 12:20PM EDT2026-12-18173.50162.70166.550.00-2524.73%