Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:24PM EDT. Mercado aberto.
Preço de exercício:100.00
Opções de comprapara12 de agosto de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812C00100000 | 2022-08-10 11:10AM EDT | 2022-08-12 | 79.95 | 78.85 | 79.05 | +9.80 | +13.97% | 2 | 15 | 338.09% |
| META220819C00100000 | 2022-08-10 11:10AM EDT | 2022-08-19 | 80.00 | 78.80 | 79.20 | +13.88 | +20.99% | 26 | 224 | 188.48% |
| META220826C00100000 | 2022-08-10 10:09AM EDT | 2022-08-26 | 77.05 | 79.00 | 79.25 | +12.15 | +18.72% | 23 | 4 | 150.29% |
| META220902C00100000 | 2022-08-10 9:54AM EDT | 2022-09-02 | 77.70 | 78.95 | 79.20 | +12.70 | +19.54% | 7 | 0 | 124.61% |
| META220909C00100000 | 2022-08-01 10:04AM EDT | 2022-09-09 | 58.90 | 79.10 | 79.45 | 0.00 | - | - | 0 | 115.82% |
| META220916C00100000 | 2022-08-08 1:49PM EDT | 2022-09-16 | 72.18 | 79.25 | 79.45 | 0.00 | - | 1 | 1,038 | 106.49% |
| META221021C00100000 | 2022-08-10 11:17AM EDT | 2022-10-21 | 80.12 | 79.70 | 80.10 | +10.52 | +15.11% | 1 | 680 | 85.25% |
| META221118C00100000 | 2022-08-08 2:05PM EDT | 2022-11-18 | 72.85 | 80.45 | 80.80 | 0.00 | - | 1 | 205 | 79.97% |
| META221216C00100000 | 2022-08-08 9:48AM EDT | 2022-12-16 | 76.35 | 81.00 | 81.50 | 0.00 | - | 9 | 228 | 75.66% |
| META230120C00100000 | 2022-08-10 10:20AM EDT | 2023-01-20 | 79.00 | 81.85 | 82.20 | +8.17 | +11.53% | 3 | 1,097 | 71.92% |
| META230317C00100000 | 2022-08-10 9:44AM EDT | 2023-03-17 | 82.43 | 83.40 | 83.75 | +8.73 | +11.85% | 1 | 265 | 69.47% |
| META230616C00100000 | 2022-08-10 10:07AM EDT | 2023-06-16 | 83.75 | 85.55 | 86.00 | +4.87 | +6.17% | 1 | 1,524 | 66.17% |
| META230915C00100000 | 2022-08-08 1:47PM EDT | 2023-09-15 | 81.30 | 87.65 | 88.25 | 0.00 | - | 129 | 913 | 64.35% |
| META240119C00100000 | 2022-08-10 11:20AM EDT | 2024-01-19 | 90.70 | 90.40 | 91.15 | +10.75 | +13.45% | 2,011 | 4,578 | 62.68% |
| META240621C00100000 | 2022-08-10 11:05AM EDT | 2024-06-21 | 95.00 | 93.45 | 94.70 | +11.80 | +14.18% | 2 | 421 | 61.54% |
Opções de vendapara12 de agosto de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812P00100000 | 2022-08-03 9:38AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 174 | 200.00% |
| META220819P00100000 | 2022-08-09 10:23AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,792 | 109.38% |
| META220826P00100000 | 2022-08-03 9:48AM EDT | 2022-08-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 72 | 89.06% |
| META220902P00100000 | 2022-08-10 10:23AM EDT | 2022-09-02 | 0.01 | 0.01 | 0.00 | -0.02 | -66.67% | 100 | 171 | 71.88% |
| META220909P00100000 | 2022-08-05 9:55AM EDT | 2022-09-09 | 0.04 | 0.02 | 0.07 | 0.00 | - | 2 | 30 | 76.95% |
| META220916P00100000 | 2022-08-10 11:34AM EDT | 2022-09-16 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 117 | 1,784 | 70.90% |
| META220923P00100000 | 2022-08-10 11:07AM EDT | 2022-09-23 | 0.06 | 0.05 | 0.10 | -0.06 | -50.00% | 20 | 8 | 67.58% |
| META221021P00100000 | 2022-08-10 11:15AM EDT | 2022-10-21 | 0.27 | 0.26 | 0.28 | -0.13 | -32.50% | 79 | 1,069 | 62.89% |
| META221118P00100000 | 2022-08-10 11:01AM EDT | 2022-11-18 | 0.73 | 0.73 | 0.77 | -0.31 | -29.81% | 9 | 1,025 | 63.62% |
| META221216P00100000 | 2022-08-10 10:34AM EDT | 2022-12-16 | 1.06 | 1.06 | 1.10 | -0.34 | -24.29% | 5 | 1,084 | 60.55% |
| META230120P00100000 | 2022-08-10 11:54AM EDT | 2023-01-20 | 1.48 | 1.46 | 1.50 | -0.47 | -24.10% | 500 | 4,429 | 57.52% |
| META230317P00100000 | 2022-08-10 10:24AM EDT | 2023-03-17 | 2.44 | 2.39 | 2.44 | -0.31 | -11.27% | 1,174 | 816 | 55.93% |
| META230616P00100000 | 2022-08-09 12:26PM EDT | 2023-06-16 | 3.80 | 3.55 | 3.70 | -0.60 | -13.64% | 2 | 2,443 | 52.64% |
| META230915P00100000 | 2022-08-10 10:55AM EDT | 2023-09-15 | 4.85 | 4.80 | 4.90 | -0.75 | -13.39% | 42 | 179 | 50.64% |
| META240119P00100000 | 2022-08-09 2:56PM EDT | 2024-01-19 | 7.20 | 6.25 | 6.40 | 0.00 | - | 8 | 1,546 | 48.50% |
| META240621P00100000 | 2022-08-10 10:35AM EDT | 2024-06-21 | 8.18 | 8.05 | 8.30 | -0.92 | -10.11% | 7 | 159 | 46.96% |
© 2022 Yahoo. Todos os direitos reservados.
