Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
485,58-8,28 (-1,68%)
No fechamento: 04:00PM EDT
486,49 +0,91 (+0,19%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:650.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240405C006500002024-03-20 3:37PM EDT2024-04-050.060.000.040.00-68965.63%
META240412C006500002024-03-28 12:06PM EDT2024-04-120.020.000.05-0.07-77.78%14551.95%
META240419C006500002024-03-28 12:20PM EDT2024-04-190.030.020.07-0.02-40.00%645044.34%
META240426C006500002024-03-28 1:38PM EDT2024-04-261.020.780.92-0.30-22.73%188253.44%
META240503C006500002024-03-28 1:16PM EDT2024-05-031.481.351.47-0.37-20.00%163352.39%
META240517C006500002024-03-28 3:50PM EDT2024-05-172.031.871.97-0.47-18.80%8733447.40%
META240621C006500002024-03-28 3:20PM EDT2024-06-213.643.253.45-0.31-7.85%171,27841.02%
META240719C006500002024-03-28 3:49PM EDT2024-07-195.004.554.80-0.62-11.03%1653638.53%
META240816C006500002024-03-28 12:16PM EDT2024-08-168.808.109.70-2.25-20.36%444742.03%
META240920C006500002024-03-28 2:58PM EDT2024-09-2011.1010.3510.75-1.00-8.26%5181338.87%
META241018C006500002024-03-28 3:08PM EDT2024-10-1813.0012.5012.80-1.45-10.03%13438.24%
META241115C006500002024-03-28 12:14PM EDT2024-11-1517.9017.1017.80-1.70-8.67%22040.35%
META241220C006500002024-03-27 1:38PM EDT2024-12-2022.0719.4020.250.00-520239.53%
META250117C006500002024-03-28 3:54PM EDT2025-01-1722.1021.6522.15-1.91-7.96%165,14838.97%
META250321C006500002024-03-26 3:55PM EDT2025-03-2132.5028.8029.350.00-5639.87%
META250620C006500002024-03-26 9:33AM EDT2025-06-2047.0036.9038.050.00-169440.15%
META250919C006500002024-03-20 3:57PM EDT2025-09-1954.5844.9046.500.00-123440.48%
META251219C006500002024-03-27 11:02AM EDT2025-12-1955.4852.7554.400.00-257140.70%
META260116C006500002024-03-27 2:50PM EDT2026-01-1658.4554.4056.400.00-66540.62%
META260618C006500002024-03-28 3:07PM EDT2026-06-1869.0066.0069.40-2.00-2.82%669241.20%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240419P006500002024-03-28 3:49PM EDT2024-04-19161.69163.65166.00+16.24+11.17%1054.88%
META240426P006500002024-03-21 11:02AM EDT2024-04-26141.22161.45164.900.00--049.00%
META240517P006500002024-03-26 2:42PM EDT2024-05-17145.54163.45166.000.00-401845.46%
META240621P006500002024-03-26 3:03PM EDT2024-06-21146.58163.60165.750.00-221133.80%
META240719P006500002024-03-26 1:06PM EDT2024-07-19145.88163.20166.500.00-2531.94%
META240920P006500002024-01-24 4:44PM EDT2024-09-20258.00165.25168.700.00--030.06%
META241220P006500002024-03-08 3:53PM EDT2024-12-20155.30168.50171.750.00-553428.14%
META250117P006500002024-03-06 3:41PM EDT2025-01-17161.68169.35172.350.00-1827.39%
META251219P006500002024-02-02 11:28AM EDT2025-12-19185.33169.50172.550.00-2018.90%
META260116P006500002024-03-18 3:34PM EDT2026-01-16179.04182.35186.250.00-2725.98%