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:680.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240419C006800002024-04-04 1:08PM EDT2024-04-190.030.000.080.00-1569978.13%
META240426C006800002024-04-12 3:09PM EDT2024-04-260.310.240.32-0.16-34.04%3775565.82%
META240503C006800002024-04-12 10:47AM EDT2024-05-030.600.530.57-0.15-20.00%1413558.33%
META240510C006800002024-04-11 11:36AM EDT2024-05-100.970.700.880.00-121453.10%
META240517C006800002024-04-12 1:48PM EDT2024-05-171.100.941.12-0.07-5.98%30989350.17%
META240524C006800002024-04-11 10:05AM EDT2024-05-241.750.602.220.00-195651.98%
META240531C006800002024-04-12 11:02AM EDT2024-05-311.711.523.500.00-10-53.05%
META240621C006800002024-04-12 11:09AM EDT2024-06-212.802.522.78-0.35-11.11%618242.02%
META240719C006800002024-04-12 12:02PM EDT2024-07-194.504.204.35-0.19-4.05%211839.30%
META240816C006800002024-04-12 3:46PM EDT2024-08-168.348.108.60-1.21-12.67%15241.62%
META240920C006800002024-04-11 3:11PM EDT2024-09-2012.1010.3011.450.00-172140.21%
META241018C006800002024-04-11 11:45AM EDT2024-10-1813.9012.8013.250.00-225138.95%
META241115C006800002024-04-11 3:18PM EDT2024-11-1520.3318.0018.550.00-11341.01%
META241220C006800002024-04-05 11:59AM EDT2024-12-2025.7520.8022.050.00-196040.69%
META250117C006800002024-04-12 2:33PM EDT2025-01-1723.2922.9023.65-0.74-3.08%197039.71%
META250321C006800002024-04-09 9:35AM EDT2025-03-2133.9030.3031.200.00-909140.40%
META250620C006800002024-04-12 3:20PM EDT2025-06-2039.9038.0043.00-6.20-13.45%817041.80%
META250919C006800002024-04-01 3:17PM EDT2025-09-1940.7048.5550.300.00-4641.19%
META251219C006800002024-03-06 4:26PM EDT2025-12-1952.1164.1565.350.00-42143.90%
META260116C006800002024-03-19 1:40PM EDT2026-01-1653.1059.2560.900.00-405141.25%
META260618C006800002024-04-08 10:19AM EDT2026-06-1881.7072.1575.250.00-15941.93%
META261218C006800002024-04-08 12:10PM EDT2026-12-1895.5586.5091.50+95.55--142.69%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240419P006800002024-03-20 2:13PM EDT2024-04-19178.85166.30170.500.00-2097.85%
META240503P006800002024-04-04 3:14PM EDT2024-05-03163.07166.00170.500.00-2075.67%
META240517P006800002024-04-08 10:15AM EDT2024-05-17154.60166.00170.50+154.60--058.04%
META240621P006800002024-03-27 9:56AM EDT2024-06-21187.88166.10170.950.00-2042.29%
META240719P006800002024-03-27 11:30AM EDT2024-07-19190.78167.00171.400.00-2036.86%
META240816P006800002024-03-26 3:35PM EDT2024-08-16181.72169.30171.450.00-2132.59%
META240920P006800002024-03-19 9:30AM EDT2024-09-20191.73170.05172.950.00-1131.48%
META241220P006800002024-04-04 11:49AM EDT2024-12-20165.34173.55176.650.00-1029.36%
META250117P006800002024-04-04 1:46PM EDT2025-01-17164.55174.30177.350.00-1228.52%
META250321P006800002024-03-13 11:27AM EDT2025-03-21193.47175.50177.300.00--025.73%
META260116P006800002024-04-04 1:22PM EDT2026-01-16180.00188.00191.800.00-2326.23%
META260618P006800002024-04-09 10:41AM EDT2026-06-18198.75193.00196.950.00-61425.63%