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:690.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240419C006900002024-04-04 12:24PM EDT2024-04-190.040.000.080.00-14089.45%
META240426C006900002024-04-12 3:47PM EDT2024-04-260.240.180.26-0.09-27.27%381,09369.39%
META240503C006900002024-04-12 1:30PM EDT2024-05-030.450.380.47-0.17-27.42%26060.11%
META240510C006900002024-04-09 11:51AM EDT2024-05-100.870.560.72+0.87--154.57%
META240517C006900002024-04-11 2:15PM EDT2024-05-171.060.770.920.00-424050.59%
META240524C006900002024-04-11 2:23PM EDT2024-05-241.380.482.000.00-1553.56%
META240621C006900002024-04-11 3:57PM EDT2024-06-212.662.182.380.00-371442.55%
META240719C006900002024-04-12 11:28AM EDT2024-07-194.103.553.95+0.03+0.74%420640.03%
META240816C006900002024-04-11 9:44AM EDT2024-08-168.557.007.850.00-11542.08%
META240920C006900002024-04-12 2:37PM EDT2024-09-209.709.459.90-1.30-11.82%192239.79%
META241018C006900002024-04-11 9:34AM EDT2024-10-1813.3511.6012.000.00-53538.98%
META241115C006900002024-04-09 10:47AM EDT2024-11-1516.4615.5018.050.00-25141.88%
META241220C006900002024-04-10 11:10AM EDT2024-12-2021.5019.1020.550.00-114940.78%
META250117C006900002024-04-12 3:58PM EDT2025-01-1721.6021.1521.95-2.35-9.81%6350239.68%
META250321C006900002024-04-08 10:19AM EDT2025-03-2133.7228.4529.150.00-12340.27%
META250620C006900002024-03-28 3:47PM EDT2025-06-2030.9537.7538.850.00-2513640.75%
META250919C006900002024-01-29 1:36PM EDT2025-09-1913.9036.2537.000.00-1236.19%
META251219C006900002024-04-04 9:31AM EDT2025-12-1957.7054.7056.050.00-35441.14%
META260116C006900002024-03-22 2:28PM EDT2026-01-1655.8555.0058.150.00-116541.04%
META260618C006900002024-04-12 3:59PM EDT2026-06-1871.0069.5071.60-0.10-0.14%223341.46%
META261218C006900002024-04-08 1:41PM EDT2026-12-1891.8583.5088.500.00-263742.47%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240419P006900002024-03-21 3:37PM EDT2024-04-19182.00176.00180.500.00--0102.73%
META240426P006900002024-03-21 11:06AM EDT2024-04-26182.36176.00180.500.00--066.41%
META240621P006900002024-03-11 11:05AM EDT2024-06-21201.07171.15173.150.00-200.00%
META240719P006900002024-03-26 2:14PM EDT2024-07-19185.27176.45181.000.00-4037.38%
META240920P006900002024-02-02 11:19AM EDT2024-09-20216.90186.95189.650.00-4041.79%
META250117P006900002024-04-05 10:47AM EDT2025-01-17173.76182.20186.000.00-2728.20%
META260116P006900002024-04-05 2:31PM EDT2026-01-16189.11195.70199.550.00-2225.93%
META260618P006900002024-04-05 10:56AM EDT2026-06-18193.00200.50204.450.00-64325.32%