Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
511,90-11,26 (-2,15%)
No fechamento: 04:00PM EDT
507,60 -4,30 (-0,84%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:660.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240419C006600002024-04-10 3:50PM EDT2024-04-190.010.000.080.00-255570.70%
META240426C006600002024-04-12 3:45PM EDT2024-04-260.520.460.68-0.25-32.47%6742166.36%
META240503C006600002024-04-12 3:24PM EDT2024-05-030.840.820.92-0.35-29.41%187657.28%
META240510C006600002024-04-12 12:13PM EDT2024-05-101.331.121.34-0.23-14.74%2652.39%
META240517C006600002024-04-12 1:28PM EDT2024-05-171.651.471.60-0.37-18.32%1824449.06%
META240524C006600002024-04-12 1:59PM EDT2024-05-242.191.622.18+0.05+2.34%3647.57%
META240621C006600002024-04-12 3:11PM EDT2024-06-213.633.403.70-0.70-16.17%1729841.32%
META240719C006600002024-04-12 10:52AM EDT2024-07-195.755.305.95-0.90-13.53%227339.42%
META240816C006600002024-04-12 1:35PM EDT2024-08-1610.5510.2010.50-0.93-8.10%313641.23%
META240920C006600002024-04-11 10:18AM EDT2024-09-2014.4512.7013.500.00-26139.71%
META241018C006600002024-04-11 3:48PM EDT2024-10-1817.9515.5016.000.00-53538.99%
META241115C006600002024-04-12 1:23PM EDT2024-11-1521.8321.2021.95-0.52-2.33%1841.22%
META241220C006600002024-04-12 12:19PM EDT2024-12-2025.4524.3525.50-4.16-14.05%26540.77%
META250117C006600002024-04-12 2:59PM EDT2025-01-1726.8526.3027.30-2.70-9.14%1049739.85%
META250321C006600002024-04-05 11:38AM EDT2025-03-2140.8534.3035.450.00-24140.67%
META250620C006600002024-04-04 2:17PM EDT2025-06-2048.9144.5045.400.00-3427340.98%
META250919C006600002024-04-02 11:38AM EDT2025-09-1945.2053.5054.600.00-3641.19%
META251219C006600002024-04-08 1:54PM EDT2025-12-1968.2862.2563.850.00-62341.61%
META260116C006600002024-04-12 2:43PM EDT2026-01-1665.1064.5066.35+10.10+18.36%12141.63%
META260618C006600002024-04-04 2:29PM EDT2026-06-1883.4377.6581.500.00-222942.49%
META261218C006600002024-04-11 9:48AM EDT2026-12-18100.0092.0097.00+100.00--142.95%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240426P006600002024-04-05 9:33AM EDT2024-04-26140.50146.00150.500.00-1055.47%
META240510P006600002024-04-09 10:32AM EDT2024-05-10149.26146.05150.500.00-1059.86%
META240517P006600002024-04-12 2:11PM EDT2024-05-17147.90146.10149.95+10.75+7.84%2450.53%
META240621P006600002024-03-26 2:50PM EDT2024-06-21155.90147.00151.350.00-172040.10%
META240719P006600002024-04-12 10:00AM EDT2024-07-19145.35148.00151.55-18.81-11.46%53234.31%
META241220P006600002024-04-05 12:50PM EDT2024-12-20146.59156.40159.600.00-1130.03%
META250117P006600002024-03-07 1:01PM EDT2025-01-17158.45146.25148.500.00-2713.82%
META260116P006600002024-02-20 1:22PM EDT2026-01-16203.01175.40179.100.00-3127.87%
META260618P006600002024-04-08 9:35AM EDT2026-06-18173.50178.50183.500.00-7826.69%