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:710.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240419C007100002024-04-10 1:41PM EDT2024-04-190.010.000.040.00-321683.59%
META240426C007100002024-04-12 2:12PM EDT2024-04-260.140.110.17+0.03+27.27%83868.36%
META240503C007100002024-04-12 10:25AM EDT2024-05-030.300.220.290.00-3059.18%
META240510C007100002024-04-12 12:19PM EDT2024-05-100.470.340.500.00-7154.37%
META240517C007100002024-04-11 2:08PM EDT2024-05-170.720.500.630.00-25850.51%
META240524C007100002024-04-11 1:13PM EDT2024-05-240.700.281.67+0.70--350.02%
META240531C007100002024-04-12 2:37PM EDT2024-05-311.500.012.830.00-1-56.28%
META240621C007100002024-04-12 2:39PM EDT2024-06-211.621.541.74-1.08-40.00%315542.65%
META240719C007100002024-04-09 1:19PM EDT2024-07-193.052.693.150.00-24240.50%
META240816C007100002024-04-12 2:37PM EDT2024-08-165.905.756.45-0.45-7.09%14442.29%
META240920C007100002024-04-12 11:40AM EDT2024-09-208.407.758.55-0.01-0.12%115340.36%
META241018C007100002024-04-12 10:59AM EDT2024-10-1810.009.559.95-1.81-15.33%114938.91%
META241115C007100002024-03-08 10:50AM EDT2024-11-1519.0717.5517.950.00-6643.99%
META241220C007100002024-04-12 12:52PM EDT2024-12-2017.3216.3516.95-0.77-4.26%36539.99%
META250117C007100002024-04-12 3:19PM EDT2025-01-1718.4217.9518.95-1.98-9.71%51,44439.47%
META250321C007100002024-04-04 11:53AM EDT2025-03-2128.2524.6525.750.00-22040.08%
META250620C007100002024-04-08 3:13PM EDT2025-06-2038.1433.7034.950.00-12240.52%
META250919C007100002024-04-04 2:32PM EDT2025-09-1945.0042.0042.950.00-5940.49%
META251219C007100002024-04-04 12:22PM EDT2025-12-1955.6050.0551.400.00-73540.82%
META260116C007100002024-04-11 12:32PM EDT2026-01-1655.5052.1053.750.00-107340.84%
META260618C007100002024-04-08 12:49PM EDT2026-06-1871.6564.5566.700.00-222541.17%
META261218C007100002024-04-08 2:57PM EDT2026-12-1887.1078.5083.50+87.10--1542.23%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240419P007100002024-04-11 3:55PM EDT2024-04-19186.25196.00200.500.00-20101.56%
META240510P007100002024-04-10 10:07AM EDT2024-05-10193.95196.00200.50+193.95--072.58%
META240517P007100002024-02-29 2:37PM EDT2024-05-17221.52223.15225.800.00--0128.37%
META241018P007100002024-03-27 11:12AM EDT2024-10-18221.00197.75202.000.00-1030.56%
META250117P007100002024-01-31 11:43AM EDT2025-01-17315.350.000.000.00-300.00%
META250620P007100002024-01-19 10:56AM EDT2025-06-20327.35236.50240.400.00-4044.27%
META251219P007100002024-03-08 11:21AM EDT2025-12-19207.04200.50204.800.00-10219.34%
META260116P007100002024-04-10 2:12PM EDT2026-01-16207.58211.50215.450.00-2225.25%