Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:600.00
Opções de comprapara2 de agosto de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00600000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.39 | 0.38 | 0.39 | +0.06 | +18.18% | 485 | 2,015 | 86.28% |
| META240809C00600000 | 2024-07-26 3:13PM EDT | 2024-08-09 | 0.71 | 0.66 | 0.73 | -0.06 | -7.79% | 224 | 2,055 | 66.82% |
| META240816C00600000 | 2024-07-26 3:40PM EDT | 2024-08-16 | 0.92 | 0.96 | 1.04 | +0.03 | +3.37% | 192 | 4,084 | 58.08% |
| META240823C00600000 | 2024-07-26 2:38PM EDT | 2024-08-23 | 1.36 | 1.28 | 1.38 | +0.25 | +22.52% | 9 | 92 | 53.00% |
| META240830C00600000 | 2024-07-26 2:31PM EDT | 2024-08-30 | 1.70 | 1.64 | 1.80 | +0.15 | +9.68% | 6 | 0 | 50.34% |
| META240920C00600000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 2.87 | 2.83 | 3.05 | +0.48 | +20.08% | 182 | 5,112 | 44.71% |
| META241018C00600000 | 2024-07-26 3:44PM EDT | 2024-10-18 | 4.87 | 4.75 | 5.05 | +0.76 | +18.49% | 102 | 4,024 | 41.48% |
| META241115C00600000 | 2024-07-26 1:37PM EDT | 2024-11-15 | 9.92 | 9.90 | 10.40 | +1.32 | +15.35% | 51 | 0 | 44.73% |
| META241220C00600000 | 2024-07-26 2:26PM EDT | 2024-12-20 | 13.10 | 12.45 | 13.00 | +2.10 | +19.09% | 162 | 1,899 | 42.22% |
| META250117C00600000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 14.90 | 14.75 | 15.35 | +1.50 | +11.19% | 44 | 6,474 | 41.17% |
| META250221C00600000 | 2024-07-25 10:51AM EDT | 2025-02-21 | 18.45 | 20.00 | 22.30 | 0.00 | - | 21 | 78 | 43.75% |
| META250321C00600000 | 2024-07-25 2:26PM EDT | 2025-03-21 | 22.30 | 22.05 | 23.20 | +1.75 | +8.52% | 1 | 653 | 41.81% |
| META250620C00600000 | 2024-07-26 2:46PM EDT | 2025-06-20 | 32.00 | 31.85 | 32.95 | +1.55 | +5.09% | 38 | 11,628 | 41.85% |
| META250815C00600000 | 2024-07-25 10:48AM EDT | 2025-08-15 | 36.00 | 37.50 | 40.35 | 0.00 | - | 60 | 124 | 42.88% |
| META250919C00600000 | 2024-07-25 2:39PM EDT | 2025-09-19 | 40.75 | 40.80 | 42.15 | +2.46 | +6.42% | 5 | 615 | 42.01% |
| META251219C00600000 | 2024-07-26 1:13PM EDT | 2025-12-19 | 51.75 | 49.35 | 51.65 | +4.25 | +8.95% | 32 | 17,203 | 42.60% |
| META260116C00600000 | 2024-07-26 1:47PM EDT | 2026-01-16 | 51.85 | 51.45 | 53.80 | +1.80 | +3.60% | 83 | 3,930 | 42.46% |
| META260618C00600000 | 2024-07-25 2:18PM EDT | 2026-06-18 | 63.05 | 64.90 | 68.00 | 0.00 | - | 8 | 316 | 43.11% |
| META261218C00600000 | 2024-07-26 2:36PM EDT | 2026-12-18 | 82.00 | 80.15 | 83.60 | +1.45 | +1.80% | 4 | 531 | 43.78% |
Opções de vendapara2 de agosto de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00600000 | 2024-07-26 3:11PM EDT | 2024-08-02 | 134.50 | 132.75 | 135.80 | -4.64 | -3.33% | 1 | 0 | 108.55% |
| META240816P00600000 | 2024-07-26 12:46PM EDT | 2024-08-16 | 131.16 | 133.10 | 135.65 | -14.04 | -9.67% | 21 | 12 | 61.41% |
| META240823P00600000 | 2024-07-18 1:57PM EDT | 2024-08-23 | 128.00 | 133.20 | 136.45 | 0.00 | - | 1 | 2 | 58.46% |
| META240920P00600000 | 2024-07-26 12:28PM EDT | 2024-09-20 | 133.52 | 133.55 | 136.65 | -9.65 | -6.74% | 2 | 47 | 42.16% |
| META241018P00600000 | 2024-07-25 3:02PM EDT | 2024-10-18 | 143.90 | 134.60 | 137.35 | 0.00 | - | 70 | 84 | 36.54% |
| META241115P00600000 | 2024-07-26 12:46PM EDT | 2024-11-15 | 135.70 | 137.00 | 139.65 | +3.07 | +2.31% | 21 | 47 | 36.53% |
| META241220P00600000 | 2024-07-09 2:29PM EDT | 2024-12-20 | 143.10 | 138.45 | 140.95 | +53.87 | +60.37% | 60 | 201 | 33.93% |
| META250117P00600000 | 2024-07-26 11:22AM EDT | 2025-01-17 | 143.55 | 139.85 | 141.85 | -2.60 | -1.78% | 11 | 536 | 32.31% |
| META250221P00600000 | 2024-07-25 10:43AM EDT | 2025-02-21 | 153.25 | 141.00 | 145.60 | 0.00 | - | 12 | 9 | 33.64% |
| META250321P00600000 | 2024-07-16 3:46PM EDT | 2025-03-21 | 125.60 | 143.10 | 145.85 | 0.00 | - | 1 | 11 | 31.85% |
| META250620P00600000 | 2024-07-24 10:44AM EDT | 2025-06-20 | 145.04 | 147.15 | 150.15 | 0.00 | - | 3 | 35 | 30.43% |
| META250919P00600000 | 2024-05-31 3:19PM EDT | 2025-09-19 | 152.31 | 122.75 | 128.80 | 0.00 | - | 2 | 12 | 0.00% |
| META251219P00600000 | 2024-07-25 12:43PM EDT | 2025-12-19 | 160.30 | 154.65 | 158.40 | 0.00 | - | 2 | 71 | 29.05% |
| META260116P00600000 | 2024-07-26 2:56PM EDT | 2026-01-16 | 157.55 | 155.75 | 159.20 | -5.55 | -3.40% | 24 | 2,435 | 28.71% |
| META260618P00600000 | 2024-07-12 9:51AM EDT | 2026-06-18 | 144.09 | 162.35 | 165.65 | 0.00 | - | 2 | 93 | 28.21% |
| META261218P00600000 | 2024-07-23 11:49AM EDT | 2026-12-18 | 154.62 | 168.60 | 172.55 | 0.00 | - | 2 | 103 | 27.71% |
© 2024 Yahoo. Todos os direitos reservados.