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:620.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240531C006200002024-05-10 2:29PM EDT2024-05-310.060.000.110.00-32775.00%
META240607C006200002024-05-24 12:49PM EDT2024-06-070.010.000.05-0.04-80.00%1014350.39%
META240614C006200002024-05-23 11:27AM EDT2024-06-140.050.020.080.00-124242.68%
META240621C006200002024-05-24 1:06PM EDT2024-06-210.070.050.09+0.01+16.67%231,47137.21%
META240719C006200002024-05-23 3:43PM EDT2024-07-190.340.320.38+0.06+21.43%21,26831.23%
META240816C006200002024-05-24 10:56AM EDT2024-08-162.612.532.65+0.64+32.49%3024135.98%
META240920C006200002024-05-24 3:56PM EDT2024-09-204.354.204.35+0.65+17.57%447233.99%
META241018C006200002024-05-21 12:54PM EDT2024-10-184.605.456.000.00-1618133.31%
META241115C006200002024-05-14 3:56PM EDT2024-11-1511.6210.7511.200.00-114937.02%
META241220C006200002024-05-24 11:54AM EDT2024-12-2013.0813.2013.65+1.08+9.00%417136.21%
META250117C006200002024-05-24 11:00AM EDT2025-01-1715.4515.1515.65+1.55+11.15%41,69235.77%
META250321C006200002024-05-15 3:02PM EDT2025-03-2124.9522.5023.200.00-1210437.28%
META250620C006200002024-05-21 9:35AM EDT2025-06-2030.0032.2033.050.00-2058038.38%
META250919C006200002024-05-14 11:33AM EDT2025-09-1940.8541.3542.650.00-22239.31%
META251219C006200002024-05-22 10:43AM EDT2025-12-1947.8050.3551.650.00-114440.00%
META260116C006200002024-05-20 10:06AM EDT2026-01-1649.1052.6054.05-1.50-2.96%11,27940.07%
META260618C006200002024-04-29 12:16PM EDT2026-06-1851.4866.3568.400.00-1030141.11%
META261218C006200002024-05-15 2:22PM EDT2026-12-1885.0080.7584.150.00-25142.05%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240531P006200002024-04-25 3:52PM EDT2024-05-31178.19141.40142.350.00--079.49%
META240607P006200002024-05-17 1:42PM EDT2024-06-07148.17141.35142.400.00-4054.10%
META240621P006200002024-04-25 3:41PM EDT2024-06-21179.85141.30142.450.00-10048.63%
META240719P006200002024-05-21 10:47AM EDT2024-07-19152.57141.15142.450.00-2034.12%
META240816P006200002024-04-24 2:18PM EDT2024-08-16134.85140.75142.600.00--028.74%
META240920P006200002024-02-13 4:15PM EDT2024-09-20160.23135.80138.500.00--10.00%
META241115P006200002024-04-24 10:50AM EDT2024-11-15136.55142.15144.500.00--025.06%
META250117P006200002024-05-08 11:33AM EDT2025-01-17150.89143.75145.850.00-3423.64%
META250321P006200002024-04-04 10:23AM EDT2025-03-21126.50170.00172.500.00-3342.34%
META250919P006200002024-05-13 3:49PM EDT2025-09-19164.01153.85157.100.00-502524.93%
META251219P006200002024-04-26 3:22PM EDT2025-12-19188.35157.10160.950.00-21424.96%
META260116P006200002024-04-29 10:47AM EDT2026-01-16192.65158.00161.650.00-1424.73%
META260618P006200002024-04-22 9:47AM EDT2026-06-18167.890.000.000.00-400.00%
META261218P006200002024-05-13 11:20AM EDT2026-12-18180.25169.65173.600.00-2224.39%