Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara8 de dezembro de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META231208C00070000 | 2023-11-22 10:12AM EST | 70.00 | 270.50 | 253.95 | 255.40 | 0.00 | - | 1 | 0 | 516.02% |
| META231208C00090000 | 2023-11-29 12:58PM EST | 90.00 | 244.05 | 234.20 | 235.80 | 0.00 | - | 1 | 1 | 372.66% |
| META231208C00100000 | 2023-11-22 10:13AM EST | 100.00 | 223.48 | 224.30 | 225.75 | -17.37 | -7.21% | 2 | 1 | 348.83% |
| META231208C00120000 | 2023-11-29 1:09PM EST | 120.00 | 201.21 | 204.00 | 205.70 | -12.61 | -5.90% | 9 | 0 | 243.75% |
| META231208C00150000 | 2023-11-29 12:29PM EST | 150.00 | 183.90 | 174.05 | 175.40 | 0.00 | - | 1 | 1 | 270.12% |
| META231208C00180000 | 2023-12-01 10:52AM EST | 180.00 | 145.12 | 144.25 | 145.70 | -8.18 | -5.34% | 10 | 1 | 176.76% |
| META231208C00185000 | 2023-10-31 1:11PM EST | 185.00 | 116.21 | 141.40 | 143.05 | 0.00 | - | 5 | 5 | 264.89% |
| META231208C00190000 | 2023-11-30 3:50PM EST | 190.00 | 134.15 | 134.10 | 135.65 | 0.00 | - | 1 | 17 | 144.14% |
| META231208C00200000 | 2023-12-01 12:32PM EST | 200.00 | 123.91 | 124.25 | 125.55 | +0.24 | +0.19% | 3 | 3 | 136.72% |
| META231208C00220000 | 2023-12-01 3:32PM EST | 220.00 | 105.03 | 104.15 | 105.55 | +1.11 | +1.07% | 4 | 5 | 100.78% |
| META231208C00230000 | 2023-11-30 2:16PM EST | 230.00 | 94.95 | 94.10 | 95.50 | 0.00 | - | 2 | 658 | 136.23% |
| META231208C00235000 | 2023-11-27 3:17PM EST | 235.00 | 100.63 | 89.45 | 90.85 | 0.00 | - | 20 | 23 | 114.36% |
| META231208C00240000 | 2023-11-30 2:44PM EST | 240.00 | 84.56 | 84.25 | 85.50 | 0.00 | - | 1 | 3 | 85.16% |
| META231208C00245000 | 2023-11-27 3:17PM EST | 245.00 | 90.62 | 79.30 | 80.55 | 0.00 | - | 20 | 21 | 86.33% |
| META231208C00250000 | 2023-11-27 3:49PM EST | 250.00 | 85.21 | 74.30 | 75.90 | 0.00 | - | 21 | 46 | 92.77% |
| META231208C00255000 | 2023-11-27 3:17PM EST | 255.00 | 80.77 | 69.55 | 70.55 | 0.00 | - | 20 | 21 | 84.08% |
| META231208C00260000 | 2023-12-01 10:56AM EST | 260.00 | 61.67 | 64.55 | 65.55 | -1.12 | -1.78% | 19 | 140 | 78.22% |
| META231208C00265000 | 2023-12-01 10:40AM EST | 265.00 | 56.55 | 59.55 | 60.55 | -1.97 | -3.37% | 9 | 27 | 72.36% |
| META231208C00270000 | 2023-12-01 2:28PM EST | 270.00 | 54.99 | 54.60 | 55.60 | -5.08 | -8.46% | 2 | 37 | 68.75% |
| META231208C00275000 | 2023-12-01 3:51PM EST | 275.00 | 49.50 | 49.60 | 50.60 | -1.43 | -2.81% | 3 | 111 | 62.89% |
| META231208C00280000 | 2023-12-01 11:12AM EST | 280.00 | 45.17 | 44.60 | 45.60 | -0.33 | -0.73% | 37 | 137 | 57.13% |
| META231208C00285000 | 2023-11-30 3:53PM EST | 285.00 | 40.45 | 39.65 | 40.65 | 0.00 | - | 27 | 51 | 52.88% |
| META231208C00290000 | 2023-12-01 3:33PM EST | 290.00 | 35.02 | 34.65 | 35.65 | +1.07 | +3.15% | 19 | 36 | 57.18% |
| META231208C00295000 | 2023-12-01 12:30PM EST | 295.00 | 28.78 | 29.70 | 30.65 | -0.77 | -2.61% | 10 | 56 | 50.42% |
| META231208C00300000 | 2023-12-01 3:27PM EST | 300.00 | 24.90 | 24.80 | 25.70 | +0.10 | +0.40% | 39 | 351 | 44.29% |
| META231208C00305000 | 2023-12-01 3:35PM EST | 305.00 | 20.40 | 19.90 | 20.85 | -1.20 | -5.56% | 81 | 133 | 39.09% |
| META231208C00310000 | 2023-12-01 3:59PM EST | 310.00 | 15.79 | 15.25 | 16.10 | -2.46 | -13.48% | 157 | 311 | 34.14% |
| META231208C00315000 | 2023-12-01 3:57PM EST | 315.00 | 11.45 | 11.15 | 11.75 | -1.29 | -10.13% | 406 | 348 | 31.13% |
| META231208C00320000 | 2023-12-01 3:55PM EST | 320.00 | 7.65 | 7.50 | 7.65 | -2.10 | -21.54% | 1,379 | 872 | 27.31% |
| META231208C00325000 | 2023-12-01 3:59PM EST | 325.00 | 4.60 | 4.50 | 4.60 | -1.77 | -27.79% | 15,399 | 2,360 | 26.12% |
| META231208C00327500 | 2023-12-01 3:59PM EST | 327.50 | 3.38 | 3.35 | 3.50 | -1.62 | -32.40% | 4,055 | 1,103 | 26.19% |
| META231208C00330000 | 2023-12-01 3:59PM EST | 330.00 | 2.55 | 2.47 | 2.54 | -1.29 | -33.59% | 7,181 | 1,793 | 25.88% |
| META231208C00332500 | 2023-12-01 3:59PM EST | 332.50 | 1.79 | 1.76 | 1.81 | -1.10 | -38.06% | 1,880 | 1,502 | 25.78% |
| META231208C00335000 | 2023-12-01 3:59PM EST | 335.00 | 1.23 | 1.22 | 1.27 | -0.93 | -43.06% | 3,216 | 3,169 | 25.84% |
| META231208C00337500 | 2023-12-01 3:59PM EST | 337.50 | 0.86 | 0.84 | 0.90 | -0.66 | -43.42% | 6,359 | 1,601 | 26.20% |
| META231208C00340000 | 2023-12-01 4:00PM EST | 340.00 | 0.57 | 0.57 | 0.61 | -0.56 | -49.56% | 3,196 | 4,708 | 26.34% |
| META231208C00342500 | 2023-12-01 3:59PM EST | 342.50 | 0.43 | 0.39 | 0.43 | -0.37 | -46.25% | 6,156 | 5,527 | 26.86% |
| META231208C00345000 | 2023-12-01 3:59PM EST | 345.00 | 0.30 | 0.27 | 0.30 | -0.25 | -45.45% | 1,075 | 5,311 | 27.34% |
| META231208C00347500 | 2023-12-01 3:59PM EST | 347.50 | 0.22 | 0.19 | 0.21 | -0.16 | -42.11% | 785 | 1,960 | 27.88% |
| META231208C00350000 | 2023-12-01 3:59PM EST | 350.00 | 0.15 | 0.14 | 0.15 | -0.12 | -44.44% | 1,975 | 4,942 | 28.52% |
| META231208C00352500 | 2023-12-01 3:53PM EST | 352.50 | 0.10 | 0.09 | 0.12 | -0.11 | -52.38% | 437 | 493 | 29.59% |
| META231208C00355000 | 2023-12-01 3:57PM EST | 355.00 | 0.09 | 0.07 | 0.09 | -0.07 | -43.75% | 2,321 | 3,862 | 30.37% |
| META231208C00360000 | 2023-12-01 3:54PM EST | 360.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 354 | 3,104 | 32.62% |
| META231208C00365000 | 2023-12-01 3:40PM EST | 365.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 261 | 1,946 | 34.57% |
| META231208C00370000 | 2023-12-01 3:57PM EST | 370.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 224 | 2,567 | 36.72% |
| META231208C00375000 | 2023-12-01 3:25PM EST | 375.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 70 | 992 | 38.67% |
| META231208C00380000 | 2023-12-01 3:25PM EST | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 606 | 669 | 39.06% |
| META231208C00385000 | 2023-11-30 10:32AM EST | 385.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 370 | 42.19% |
| META231208C00390000 | 2023-11-30 3:39PM EST | 390.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 704 | 47.66% |
| META231208C00395000 | 2023-11-29 11:10AM EST | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 438 | 47.66% |
| META231208C00400000 | 2023-11-28 11:03AM EST | 400.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 61 | 146 | 50.00% |
| META231208C00405000 | 2023-11-27 10:38AM EST | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 389 | 454 | 50.00% |
| META231208C00410000 | 2023-11-28 3:56PM EST | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 53.13% |
| META231208C00415000 | 2023-11-13 11:22AM EST | 415.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 6 | 57.81% |
| META231208C00425000 | 2023-11-17 2:31PM EST | 425.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 13 | 59.38% |
| META231208C00440000 | 2023-11-22 10:17AM EST | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Opções de vendapara8 de dezembro de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META231208P00110000 | 2023-11-22 9:57AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 231.25% |
| META231208P00170000 | 2023-11-01 8:48AM EST | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| META231208P00180000 | 2023-11-14 9:30AM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 128.13% |
| META231208P00190000 | 2023-11-15 12:17PM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 21 | 115.63% |
| META231208P00195000 | 2023-11-06 1:46PM EST | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 6 | 112.50% |
| META231208P00200000 | 2023-11-22 9:51AM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 106.25% |
| META231208P00205000 | 2023-12-01 9:31AM EST | 205.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 43 | 100.00% |
| META231208P00210000 | 2023-11-16 1:28PM EST | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 728 | 96.88% |
| META231208P00215000 | 2023-11-15 9:59AM EST | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 90.63% |
| META231208P00220000 | 2023-11-13 2:43PM EST | 220.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 157 | 87.50% |
| META231208P00225000 | 2023-11-21 3:43PM EST | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 14 | 81.25% |
| META231208P00230000 | 2023-12-01 12:57PM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 646 | 78.13% |
| META231208P00235000 | 2023-11-10 1:46PM EST | 235.00 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 1 | 33 | 76.56% |
| META231208P00240000 | 2023-12-01 3:31PM EST | 240.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 54 | 68.75% |
| META231208P00245000 | 2023-12-01 3:31PM EST | 245.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 346 | 216 | 67.97% |
| META231208P00250000 | 2023-12-01 1:19PM EST | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 74 | 143 | 63.28% |
| META231208P00255000 | 2023-12-01 3:49PM EST | 255.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 419 | 469 | 58.59% |
| META231208P00260000 | 2023-12-01 3:59PM EST | 260.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 198 | 202 | 59.38% |
| META231208P00265000 | 2023-12-01 2:04PM EST | 265.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 64 | 466 | 55.86% |
| META231208P00270000 | 2023-12-01 3:50PM EST | 270.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 4,151 | 1,022 | 53.52% |
| META231208P00275000 | 2023-12-01 3:54PM EST | 275.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 4,115 | 694 | 49.41% |
| META231208P00280000 | 2023-12-01 3:03PM EST | 280.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 133 | 388 | 47.27% |
| META231208P00285000 | 2023-12-01 3:52PM EST | 285.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 349 | 1,069 | 43.07% |
| META231208P00290000 | 2023-12-01 3:59PM EST | 290.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 565 | 759 | 38.57% |
| META231208P00295000 | 2023-12-01 3:53PM EST | 295.00 | 0.13 | 0.12 | 0.15 | -0.02 | -13.33% | 405 | 853 | 35.74% |
| META231208P00300000 | 2023-12-01 3:54PM EST | 300.00 | 0.20 | 0.18 | 0.20 | -0.03 | -13.04% | 804 | 1,475 | 31.98% |
| META231208P00305000 | 2023-12-01 3:57PM EST | 305.00 | 0.32 | 0.31 | 0.34 | -0.04 | -11.11% | 965 | 963 | 29.44% |
| META231208P00310000 | 2023-12-01 3:59PM EST | 310.00 | 0.63 | 0.60 | 0.64 | +0.03 | +5.00% | 1,969 | 2,855 | 27.47% |
| META231208P00315000 | 2023-12-01 3:59PM EST | 315.00 | 1.25 | 1.24 | 1.29 | +0.12 | +10.62% | 2,068 | 1,817 | 26.25% |
| META231208P00320000 | 2023-12-01 3:59PM EST | 320.00 | 2.49 | 2.44 | 2.53 | +0.42 | +20.29% | 5,079 | 2,446 | 25.49% |
| META231208P00325000 | 2023-12-01 3:59PM EST | 325.00 | 4.41 | 4.45 | 4.55 | +0.70 | +18.87% | 9,246 | 4,782 | 24.84% |
| META231208P00327500 | 2023-12-01 3:55PM EST | 327.50 | 5.99 | 5.75 | 5.95 | +1.13 | +23.25% | 948 | 1,108 | 24.88% |
| META231208P00330000 | 2023-12-01 3:59PM EST | 330.00 | 7.37 | 7.35 | 7.50 | +1.22 | +19.84% | 1,081 | 2,003 | 24.54% |
| META231208P00332500 | 2023-12-01 3:54PM EST | 332.50 | 9.12 | 9.10 | 9.40 | +1.42 | +18.44% | 395 | 864 | 25.17% |
| META231208P00335000 | 2023-12-01 3:58PM EST | 335.00 | 11.09 | 10.90 | 11.45 | +1.54 | +16.13% | 757 | 1,527 | 25.86% |
| META231208P00337500 | 2023-12-01 3:39PM EST | 337.50 | 13.42 | 13.20 | 13.85 | +1.37 | +11.37% | 151 | 1,160 | 28.66% |
| META231208P00340000 | 2023-12-01 3:57PM EST | 340.00 | 15.34 | 14.75 | 16.00 | +0.98 | +6.82% | 312 | 1,217 | 28.69% |
| META231208P00342500 | 2023-12-01 3:57PM EST | 342.50 | 17.69 | 17.05 | 18.50 | -0.79 | -4.27% | 106 | 246 | 31.84% |
| META231208P00345000 | 2023-12-01 3:12PM EST | 345.00 | 20.09 | 19.80 | 21.40 | +1.99 | +10.99% | 9 | 316 | 39.19% |
| META231208P00347500 | 2023-11-30 3:44PM EST | 347.50 | 23.30 | 22.15 | 23.70 | 0.00 | - | 82 | 109 | 40.19% |
| META231208P00350000 | 2023-12-01 3:21PM EST | 350.00 | 25.36 | 24.75 | 25.80 | -0.41 | -1.59% | 46 | 272 | 37.94% |
| META231208P00352500 | 2023-11-28 1:27PM EST | 352.50 | 17.30 | 27.15 | 28.75 | 0.00 | - | 10 | 18 | 46.66% |
| META231208P00355000 | 2023-12-01 10:15AM EST | 355.00 | 32.35 | 29.30 | 31.15 | +11.36 | +54.12% | 1 | 1 | 48.27% |
| META231208P00360000 | 2023-12-01 3:58PM EST | 360.00 | 35.00 | 34.75 | 36.05 | +7.05 | +25.22% | 6 | 6 | 52.32% |
| META231208P00365000 | 2023-11-30 10:41AM EST | 365.00 | 37.43 | 39.55 | 41.20 | 0.00 | - | 1 | 0 | 59.72% |
| META231208P00370000 | 2023-11-30 3:50PM EST | 370.00 | 46.00 | 44.50 | 46.00 | 0.00 | - | 1 | 0 | 61.69% |
| META231208P00375000 | 2023-11-24 11:00AM EST | 375.00 | 36.85 | 49.25 | 50.90 | 0.00 | - | 2 | 0 | 64.70% |
| META231208P00380000 | 2023-11-24 10:13AM EST | 380.00 | 40.70 | 54.35 | 56.05 | 0.00 | - | 3 | 0 | 72.10% |
| META231208P00400000 | 2023-12-01 2:51PM EST | 400.00 | 75.04 | 74.75 | 76.00 | +12.63 | +20.24% | 2 | 0 | 69.92% |
| META231208P00405000 | 2023-12-01 2:51PM EST | 405.00 | 80.04 | 79.20 | 80.95 | +12.61 | +18.70% | 2 | 0 | 91.75% |
| META231208P00440000 | 2023-11-29 11:22AM EST | 440.00 | 107.63 | 114.45 | 115.75 | 0.00 | - | 2 | 0 | 112.45% |
| META231208P00445000 | 2023-10-30 8:59AM EST | 445.00 | 138.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.