Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
465,78-2,00 (-0,43%)
No fechamento: 04:00PM EDT
466,14 +0,36 (+0,08%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:640.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240524C006400002024-05-22 2:58PM EDT2024-05-240.010.000.010.00-284181.25%
META240531C006400002024-05-14 3:53PM EDT2024-05-310.020.000.080.00-23475.39%
META240607C006400002024-05-23 3:56PM EDT2024-06-070.030.000.05-0.01-25.00%1152.73%
META240614C006400002024-05-22 2:56PM EDT2024-06-140.040.020.050.00-101246.48%
META240621C006400002024-05-22 1:30PM EDT2024-06-210.070.020.050.00-649440.43%
META240719C006400002024-05-22 9:30AM EDT2024-07-190.180.170.220.00-1235633.99%
META240816C006400002024-05-20 9:55AM EDT2024-08-161.761.391.480.00-215237.09%
META240920C006400002024-05-16 10:04AM EDT2024-09-203.602.402.610.00-214534.92%
META241018C006400002024-05-22 12:21PM EDT2024-10-183.933.403.700.00-113833.97%
META241115C006400002024-05-21 9:30AM EDT2024-11-157.857.207.550.00-16737.42%
META241220C006400002024-05-23 10:35AM EDT2024-12-209.689.059.30-0.52-5.10%111636.33%
META250117C006400002024-05-21 12:43PM EDT2025-01-1710.2510.6510.950.00-11,02635.90%
META250321C006400002024-05-22 9:38AM EDT2025-03-2117.5016.5017.150.00-12337.23%
META250620C006400002024-05-15 3:48PM EDT2025-06-2031.0625.0025.650.00-342138.20%
META250919C006400002024-05-06 10:33AM EDT2025-09-1932.8033.0534.150.00-27239.02%
META251219C006400002024-05-09 3:46PM EDT2025-12-1947.5241.3542.350.00-16339.66%
META260116C006400002024-05-23 1:51PM EDT2026-01-1643.3443.4544.60+5.90+15.76%19439.74%
META260618C006400002024-05-01 3:05PM EDT2026-06-1853.2055.9058.600.00-313440.98%
META261218C006400002024-05-21 10:16AM EDT2026-12-1872.0069.7072.900.00-111141.65%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240531P006400002024-04-25 3:52PM EDT2024-05-31198.52173.50174.600.00-1097.46%
META240621P006400002024-04-25 3:46PM EDT2024-06-21198.50173.60174.550.00-360050.29%
META240719P006400002024-05-17 2:16PM EDT2024-07-19170.02173.45174.650.00-40037.23%
META240816P006400002024-04-25 3:41PM EDT2024-08-16202.50173.35174.850.00-10032.26%
META241018P006400002024-03-11 2:25PM EDT2024-10-18158.90128.55131.300.00-550.00%
META241115P006400002024-04-16 12:20PM EDT2024-11-15147.01166.75169.900.00--00.00%
META241220P006400002024-03-11 12:10PM EDT2024-12-20163.60134.30137.000.00-330.00%
META250117P006400002024-04-30 3:34PM EDT2025-01-17206.42173.75175.900.00-1022.75%
META250620P006400002024-04-23 3:24PM EDT2025-06-20162.10176.85180.100.00--023.45%
META250919P006400002024-04-22 9:59AM EDT2025-09-19175.630.000.000.00-100.00%
META251219P006400002024-04-11 2:41PM EDT2025-12-19153.48175.60179.450.00-2018.84%
META260618P006400002024-05-08 9:54AM EDT2026-06-18187.00187.00190.900.00-5823.35%