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:800.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240419C008000002024-04-05 3:59PM EDT2024-04-190.010.000.010.00-266,01198.44%
META240426C008000002024-04-12 10:41AM EDT2024-04-260.030.000.040.00-3075.00%
META240503C008000002024-04-11 9:43AM EDT2024-05-030.070.000.11+0.07--5166.02%
META240510C008000002024-04-12 9:30AM EDT2024-05-100.120.000.110.00-10056.84%
META240517C008000002024-04-12 12:29PM EDT2024-05-170.120.040.15+0.01+9.09%11,67753.32%
META240524C008000002024-04-12 3:16PM EDT2024-05-240.180.010.52-0.21-53.85%3054.20%
META240621C008000002024-04-12 2:37PM EDT2024-06-210.440.420.48-0.06-12.00%4050544.97%
META240719C008000002024-04-10 10:15AM EDT2024-07-190.940.820.960.00-29441.81%
META240816C008000002024-04-12 2:55PM EDT2024-08-162.252.172.36-0.27-10.71%1211342.74%
META240920C008000002024-04-12 12:19PM EDT2024-09-203.393.153.60-0.36-9.60%109540.99%
META241018C008000002024-04-08 1:30PM EDT2024-10-185.154.054.750.00-7640.08%
META241115C008000002024-04-10 1:01PM EDT2024-11-157.554.807.150.00-69941.08%
META241220C008000002024-04-09 10:38AM EDT2024-12-208.507.509.950.00-16241.46%
META250117C008000002024-04-12 9:47AM EDT2025-01-179.909.409.80-0.55-5.26%140739.17%
META250321C008000002024-03-21 3:49PM EDT2025-03-2114.7513.9014.600.00-41239.59%
META250620C008000002024-04-12 11:10AM EDT2025-06-2021.8520.6521.45-0.45-2.02%172,48339.76%
META250919C008000002024-04-12 3:49PM EDT2025-09-1927.8027.2028.20+0.80+2.96%15239.81%
META251219C008000002024-04-10 9:39AM EDT2025-12-1936.0033.9535.600.00-212240.19%
META260116C008000002024-04-12 9:41AM EDT2026-01-1637.5535.6037.15-0.25-0.66%16039.98%
META260618C008000002024-04-12 2:51PM EDT2026-06-1847.8044.5049.50-1.80-3.63%1641340.59%
META261218C008000002024-04-09 3:03PM EDT2026-12-1862.5960.0064.500.00-11441.42%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240419P008000002024-03-21 3:56PM EDT2024-04-19291.94286.00290.500.00-10133.11%
META240517P008000002024-03-22 12:35PM EDT2024-05-17293.64286.00290.500.00-6056.15%
META240621P008000002024-04-05 9:42AM EDT2024-06-21283.34286.00290.500.00-2057.78%
META240719P008000002024-03-26 3:10PM EDT2024-07-19296.12286.00290.500.00-4048.76%
META241220P008000002024-02-21 10:31AM EDT2024-12-20335.05288.75292.150.00--033.62%
META251219P008000002024-03-28 10:27AM EDT2025-12-19311.00289.55293.150.00-1122.59%
META260116P008000002024-02-07 10:44AM EDT2026-01-16334.00287.50290.200.00--018.67%
META260618P008000002024-04-10 3:04PM EDT2026-06-18290.00292.00296.450.00-2622.35%