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:720.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240419C007200002024-04-04 2:15PM EDT2024-04-190.010.000.040.00-1120786.72%
META240426C007200002024-04-11 1:43PM EDT2024-04-260.150.050.14+0.15--3067.97%
META240503C007200002024-04-10 10:46AM EDT2024-05-030.310.120.28+0.31--259.57%
META240517C007200002024-04-12 10:00AM EDT2024-05-170.510.430.53-0.19-27.14%110951.12%
META240621C007200002024-04-12 3:45PM EDT2024-06-211.401.331.48-0.22-13.58%705042.81%
META240719C007200002024-04-12 1:23PM EDT2024-07-192.582.402.54-0.92-26.29%204739.98%
META240816C007200002024-04-12 3:17PM EDT2024-08-165.205.155.35-0.35-6.31%12841.55%
META240920C007200002024-04-10 11:29AM EDT2024-09-208.256.708.350.00-24741.25%
META241018C007200002024-04-10 11:03AM EDT2024-10-189.658.659.150.00-37239.04%
META241115C007200002024-04-03 11:20AM EDT2024-11-1512.1512.8513.550.00-102041.03%
META241220C007200002024-04-11 3:17PM EDT2024-12-2015.4515.2016.30-1.58-9.28%326940.46%
META250117C007200002024-04-10 1:26PM EDT2025-01-1717.1816.8017.60-2.17-11.21%51,62139.41%
META250321C007200002024-04-12 10:28AM EDT2025-03-2124.3523.1024.20+1.12+4.82%15240.02%
META250620C007200002024-04-04 2:52PM EDT2025-06-2035.0632.1533.050.00-413040.38%
META250919C007200002024-04-09 9:53AM EDT2025-09-1944.4540.1541.600.00-16540.68%
META251219C007200002024-04-12 11:07AM EDT2025-12-1949.8047.9049.25-1.41-2.75%24840.70%
META260116C007200002024-04-12 1:27PM EDT2026-01-1650.6048.0051.75-5.85-10.36%112240.79%
META260618C007200002024-04-08 12:14PM EDT2026-06-1869.2860.5065.500.00-13641.43%
META261218C007200002024-04-08 2:49PM EDT2026-12-1884.2576.0081.000.00-216742.09%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240517P007200002024-04-03 3:55PM EDT2024-05-17213.29206.00210.500.00-3166.80%
META240621P007200002024-03-26 3:00PM EDT2024-06-21215.55206.10210.500.00-2046.92%
META240719P007200002024-04-12 10:18AM EDT2024-07-19203.40206.05210.50-0.27-0.13%2039.59%
META241115P007200002024-03-08 2:24PM EDT2024-11-15220.85194.80198.600.00-550.00%
META241220P007200002024-04-12 9:48AM EDT2024-12-20207.12209.85212.65+6.59+3.29%4228.27%
META250117P007200002024-02-05 10:56AM EDT2025-01-17258.00221.85224.950.00-1038.86%
META250620P007200002024-02-29 3:04PM EDT2025-06-20234.05236.00238.950.00--139.27%
META251219P007200002024-02-06 10:30AM EDT2025-12-19254.620.000.000.00-210.00%
META260116P007200002024-03-26 10:55AM EDT2026-01-16223.69220.00223.650.00-4524.94%
META260618P007200002024-02-12 11:56AM EDT2026-06-18248.84238.00243.000.00--130.55%