Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
467,78+3,15 (+0,68%)
No fechamento: 04:00PM EDT
468,50 +0,72 (+0,15%)
Pós-fechamento: 04:53PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:650.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240524C006500002024-05-13 2:26PM EDT2024-05-240.010.000.010.00-9110106.25%
META240531C006500002024-05-20 10:31AM EDT2024-05-310.010.000.220.00-313477.15%
META240607C006500002024-05-13 9:30AM EDT2024-06-070.080.000.240.00-1259.67%
META240614C006500002024-05-13 9:38AM EDT2024-06-140.020.001.860.00-2266.14%
META240621C006500002024-05-22 1:20PM EDT2024-06-210.050.000.20+0.01+25.00%211,84346.88%
META240719C006500002024-05-22 9:47AM EDT2024-07-190.180.170.40+0.01+5.88%4082237.16%
META240816C006500002024-05-22 2:04PM EDT2024-08-161.271.241.54+0.14+12.39%948737.92%
META240920C006500002024-05-21 11:50AM EDT2024-09-202.292.212.54+0.10+4.57%184635.32%
META241018C006500002024-05-22 11:41AM EDT2024-10-183.453.153.40-0.05-1.43%39233.92%
META241115C006500002024-05-22 11:23AM EDT2024-11-157.336.557.50-0.17-2.27%34437.97%
META241220C006500002024-05-22 11:48AM EDT2024-12-209.008.259.15+0.50+5.88%1424036.76%
META250117C006500002024-05-22 3:56PM EDT2025-01-1710.009.6510.20+0.40+4.17%225,34235.71%
META250321C006500002024-05-22 10:26AM EDT2025-03-2116.5414.6016.90+1.53+10.19%112337.60%
META250620C006500002024-05-22 3:59PM EDT2025-06-2024.0022.6525.25-1.30-5.14%3092338.49%
META250919C006500002024-05-15 1:54PM EDT2025-09-1936.4530.3533.450.00-56339.15%
META251219C006500002024-05-17 10:30AM EDT2025-12-1942.0038.3541.750.00-1858139.85%
META260116C006500002024-05-17 1:11PM EDT2026-01-1643.7339.5044.000.00-713439.93%
META260618C006500002024-05-15 11:51AM EDT2026-06-1859.5552.5057.000.00-1154540.77%
META261218C006500002024-05-21 1:29PM EDT2026-12-1867.2567.0071.000.00-32341.37%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240524P006500002024-05-14 2:24PM EDT2024-05-24179.26180.35184.400.00--0146.29%
META240531P006500002024-04-25 3:52PM EDT2024-05-31208.54180.65184.150.00--081.64%
META240621P006500002024-04-25 3:48PM EDT2024-06-21209.60180.80184.000.00-30065.32%
META240719P006500002024-05-17 2:37PM EDT2024-07-19179.87181.00183.750.00-50046.06%
META240816P006500002024-05-17 1:53PM EDT2024-08-16178.06180.60184.150.00-20039.64%
META240920P006500002024-04-24 3:49PM EDT2024-09-20158.65180.25184.500.00-4034.61%
META241220P006500002024-03-08 3:53PM EDT2024-12-20155.30137.55139.750.00-55340.00%
META250117P006500002024-04-24 12:30PM EDT2025-01-17168.63180.10184.500.00-1024.67%
META250919P006500002024-05-16 10:16AM EDT2025-09-19181.74186.00190.000.00-4423.29%
META251219P006500002024-05-14 11:32AM EDT2025-12-19190.31188.60193.000.00-4223.54%
META260116P006500002024-05-14 11:29AM EDT2026-01-16189.91189.00193.500.00-2823.32%
META261218P006500002024-05-13 11:21AM EDT2026-12-18203.17198.00202.500.00-1122.93%