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:750.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240419C007500002024-03-26 9:45AM EDT2024-04-190.020.000.020.00-167299.22%
META240426C007500002024-04-11 12:55PM EDT2024-04-260.050.000.09+0.05--272.66%
META240503C007500002024-04-12 3:58PM EDT2024-05-030.090.020.160.00-1761.82%
META240510C007500002024-04-11 9:51AM EDT2024-05-100.280.100.26+0.28--156.93%
META240517C007500002024-04-12 2:48PM EDT2024-05-170.310.230.31-0.03-8.82%520652.98%
META240621C007500002024-04-12 2:45PM EDT2024-06-210.880.830.92-0.13-12.87%1412243.67%
META240719C007500002024-04-12 1:52PM EDT2024-07-191.751.581.72-0.18-9.33%1,0021,16640.76%
META240816C007500002024-04-12 3:17PM EDT2024-08-163.753.703.90-0.95-20.21%15742.12%
META240920C007500002024-04-12 2:56PM EDT2024-09-205.225.055.35-0.78-13.00%120739.95%
META241018C007500002024-04-09 9:51AM EDT2024-10-187.806.506.800.00-11539.06%
META241115C007500002024-04-09 3:43PM EDT2024-11-1510.5510.0510.450.00-11940.89%
META241220C007500002024-04-04 9:47AM EDT2024-12-2013.6611.9513.100.00-29540.54%
META250117C007500002024-04-12 12:39PM EDT2025-01-1714.5013.4014.25-1.00-6.45%1227339.46%
META250321C007500002024-04-12 10:57AM EDT2025-03-2120.1419.0519.85-0.45-2.19%145739.76%
META250620C007500002024-04-11 11:27AM EDT2025-06-2029.5027.2527.900.00-45014,05440.05%
META250919C007500002024-04-10 10:06AM EDT2025-09-1936.8134.4535.500.00-14740.13%
META251219C007500002024-03-21 12:04PM EDT2025-12-1941.5542.0043.350.00-1440.41%
META260116C007500002024-04-09 10:27AM EDT2026-01-1645.7842.9046.150.00-26240.67%
META260618C007500002024-04-11 1:03PM EDT2026-06-1859.5054.0059.000.00-27,32441.13%
META261218C007500002024-04-11 3:57PM EDT2026-12-1876.4269.5074.50+76.42--3741.89%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240419P007500002024-03-19 9:30AM EDT2024-04-19261.50236.00240.500.00-100127.34%
META240517P007500002024-03-27 2:29PM EDT2024-05-17257.31236.00240.500.00-6073.97%
META240621P007500002024-04-02 10:12AM EDT2024-06-21259.51236.00240.500.00-3051.56%
META241220P007500002024-04-09 1:52PM EDT2024-12-20239.15237.50241.050.00-606028.07%
META250117P007500002024-04-10 12:38PM EDT2025-01-17232.50237.50241.900.00-2928.06%
META250620P007500002024-02-29 2:43PM EDT2025-06-20262.52263.70267.500.00--140.93%
META250919P007500002024-04-04 3:08PM EDT2025-09-19240.67243.00246.250.00-2224.56%
META260618P007500002024-04-04 10:15AM EDT2026-06-18242.94248.50253.500.00-2224.00%