Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:105.00
Opções de comprapara10 de fevereiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230210C00105000 | 2023-02-03 12:59PM EST | 2023-02-10 | 86.96 | 81.25 | 81.90 | +4.20 | +5.07% | 2 | 165 | 171.88% |
| META230217C00105000 | 2023-02-03 11:57AM EST | 2023-02-17 | 88.53 | 81.45 | 82.00 | +5.93 | +7.18% | 3 | 45,931 | 140.23% |
| META230224C00105000 | 2023-02-03 3:40PM EST | 2023-02-24 | 82.59 | 81.45 | 82.10 | -4.11 | -4.74% | 4 | 23 | 116.80% |
| META230303C00105000 | 2023-02-03 3:37PM EST | 2023-03-03 | 82.59 | 81.55 | 82.30 | -0.34 | -0.41% | 2 | 3 | 108.20% |
| META230317C00105000 | 2023-02-03 3:40PM EST | 2023-03-17 | 82.90 | 81.80 | 82.50 | -4.80 | -5.47% | 1 | 2,488 | 94.92% |
| META230421C00105000 | 2023-02-03 3:14PM EST | 2023-04-21 | 84.05 | 82.30 | 83.30 | +1.05 | +1.27% | 1 | 39 | 80.30% |
| META230616C00105000 | 2023-02-03 3:55PM EST | 2023-06-16 | 84.58 | 83.75 | 84.70 | -1.57 | -1.82% | 28 | 1,885 | 72.95% |
| META230915C00105000 | 2023-02-02 3:50PM EST | 2023-09-15 | 86.43 | 85.95 | 87.05 | -0.11 | -0.13% | 20 | 942 | 67.09% |
| META231117C00105000 | 2023-02-02 11:39AM EST | 2023-11-17 | 91.01 | 87.65 | 88.95 | 0.00 | - | 2 | 11 | 65.74% |
| META240119C00105000 | 2023-02-03 10:23AM EST | 2024-01-19 | 95.40 | 88.95 | 90.35 | +1.77 | +1.89% | 2 | 4,251 | 63.59% |
| META240621C00105000 | 2023-02-03 12:22PM EST | 2024-06-21 | 100.13 | 92.50 | 94.75 | +3.93 | +4.09% | 1 | 8,455 | 62.20% |
| META250117C00105000 | 2023-02-03 3:35PM EST | 2025-01-17 | 98.00 | 96.30 | 99.35 | -5.00 | -4.85% | 1 | 330 | 59.85% |
| META250620C00105000 | 2023-02-03 11:02AM EST | 2025-06-20 | 106.00 | 98.50 | 102.95 | +2.55 | +2.46% | 5 | 15 | 58.88% |
Opções de vendapara10 de fevereiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230210P00105000 | 2023-02-03 3:07PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 574 | 140.63% |
| META230217P00105000 | 2023-02-03 3:15PM EST | 2023-02-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 44 | 12,491 | 104.69% |
| META230224P00105000 | 2023-02-03 2:33PM EST | 2023-02-24 | 0.04 | 0.02 | 0.04 | 0.00 | - | 20 | 334 | 90.63% |
| META230303P00105000 | 2023-02-03 10:45AM EST | 2023-03-03 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 268 | 81.25% |
| META230310P00105000 | 2023-02-03 1:47PM EST | 2023-03-10 | 0.09 | 0.03 | 0.10 | +0.01 | +12.50% | 1 | 48 | 75.39% |
| META230317P00105000 | 2023-02-03 2:46PM EST | 2023-03-17 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 948 | 5,274 | 70.31% |
| META230421P00105000 | 2023-02-03 3:24PM EST | 2023-04-21 | 0.20 | 0.19 | 0.22 | +0.04 | +25.00% | 11 | 630 | 58.40% |
| META230616P00105000 | 2023-02-03 2:40PM EST | 2023-06-16 | 0.79 | 0.78 | 0.85 | +0.12 | +17.91% | 170 | 3,860 | 55.69% |
| META230915P00105000 | 2023-02-03 11:17AM EST | 2023-09-15 | 1.52 | 1.79 | 1.87 | -0.03 | -1.94% | 3 | 2,284 | 50.94% |
| META231117P00105000 | 2023-02-03 1:34PM EST | 2023-11-17 | 2.61 | 2.60 | 2.71 | +0.13 | +5.24% | 3 | 342 | 49.65% |
| META240119P00105000 | 2023-02-03 3:09PM EST | 2024-01-19 | 3.15 | 3.15 | 3.25 | +0.28 | +9.76% | 931 | 5,491 | 47.24% |
| META240621P00105000 | 2023-02-03 12:48PM EST | 2024-06-21 | 3.18 | 4.95 | 5.20 | -1.60 | -33.47% | 5 | 8,832 | 45.35% |
| META250117P00105000 | 2023-02-02 1:14PM EST | 2025-01-17 | 6.64 | 6.80 | 7.25 | 0.00 | - | 13 | 816 | 42.69% |
| META250620P00105000 | 2023-02-03 12:48PM EST | 2025-06-20 | 7.70 | 7.55 | 8.85 | -8.05 | -51.11% | 22 | 4 | 41.72% |
© 2023 Yahoo. Todos os direitos reservados.
