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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812C00115000 | 2022-08-08 3:05PM EDT | 2022-08-12 | 55.70 | 53.50 | 53.65 | 0.00 | - | 8 | 6 | 169.53% |
| META220819C00115000 | 2022-08-08 3:23PM EDT | 2022-08-19 | 55.95 | 53.55 | 53.75 | 0.00 | - | 13 | 54 | 105.08% |
| META220826C00115000 | 2022-08-09 11:47AM EDT | 2022-08-26 | 53.45 | 53.65 | 53.85 | +3.85 | +7.76% | 16 | 1 | 88.18% |
| META220902C00115000 | 2022-08-09 11:47AM EDT | 2022-09-02 | 53.55 | - | - | +53.55 | - | - | - | 0.00% |
| META220916C00115000 | 2022-07-22 10:13AM EDT | 2022-09-16 | 59.40 | 53.95 | 54.25 | 0.00 | - | 20 | 1,392 | 69.68% |
| META221021C00115000 | 2022-08-01 11:22AM EDT | 2022-10-21 | 49.65 | 55.00 | 55.40 | 0.00 | - | 1 | 63 | 63.98% |
| META221118C00115000 | 2022-07-26 9:49AM EDT | 2022-11-18 | 53.45 | 56.45 | 57.05 | 0.00 | - | 2 | 29 | 65.61% |
| META221216C00115000 | 2022-08-08 10:27AM EDT | 2022-12-16 | 62.42 | 57.50 | 57.95 | 0.00 | - | 10 | 88 | 63.32% |
| META230120C00115000 | 2022-08-05 10:54AM EDT | 2023-01-20 | 60.19 | 58.75 | 59.10 | 0.00 | - | 4 | 704 | 61.41% |
| META230317C00115000 | 2022-07-29 2:54PM EDT | 2023-03-17 | 53.14 | 61.00 | 61.45 | 0.00 | - | 5 | 161 | 60.97% |
| META230616C00115000 | 2022-08-05 9:55AM EDT | 2023-06-16 | 64.85 | 63.95 | 64.45 | 0.00 | - | 2 | 748 | 59.22% |
| META230915C00115000 | 2022-08-04 2:54PM EDT | 2023-09-15 | 68.05 | 66.70 | 67.40 | 0.00 | - | 2 | 241 | 58.43% |
| META240119C00115000 | 2022-08-03 12:46PM EDT | 2024-01-19 | 70.87 | 70.20 | 70.95 | 0.00 | - | 6 | 324 | 57.59% |
| META240621C00115000 | 2022-08-03 10:18AM EDT | 2024-06-21 | 73.20 | 73.90 | 74.90 | 0.00 | - | 1 | 8 | 56.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812P00115000 | 2022-08-09 10:01AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 547 | 137.50% |
| META220819P00115000 | 2022-08-08 12:57PM EDT | 2022-08-19 | 0.01 | 0.02 | 0.03 | 0.00 | - | 250 | 1,720 | 87.11% |
| META220826P00115000 | 2022-08-09 1:36PM EDT | 2022-08-26 | 0.05 | 0.03 | 0.06 | 0.00 | - | 39 | 412 | 71.29% |
| META220902P00115000 | 2022-08-09 3:26PM EDT | 2022-09-02 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 6 | 165 | 65.43% |
| META220909P00115000 | 2022-08-04 9:35AM EDT | 2022-09-09 | 0.21 | 0.12 | 0.16 | 0.00 | - | 1 | 20 | 61.04% |
| META220916P00115000 | 2022-08-09 11:24AM EDT | 2022-09-16 | 0.23 | 0.20 | 0.23 | +0.07 | +43.75% | 1 | 1,390 | 58.79% |
| META220923P00115000 | 2022-08-09 3:59PM EDT | 2022-09-23 | 0.31 | 0.28 | 0.35 | -0.19 | -38.00% | 45 | 2 | 57.52% |
| META221021P00115000 | 2022-08-09 1:28PM EDT | 2022-10-21 | 0.97 | 0.86 | 0.91 | +0.17 | +21.25% | 31 | 567 | 55.05% |
| META221118P00115000 | 2022-08-09 1:26PM EDT | 2022-11-18 | 2.20 | 2.03 | 2.14 | +0.26 | +13.40% | 13 | 554 | 57.74% |
| META221216P00115000 | 2022-08-09 3:25PM EDT | 2022-12-16 | 2.73 | 2.72 | 2.80 | +0.25 | +10.08% | 2 | 269 | 55.38% |
| META230120P00115000 | 2022-08-09 1:53PM EDT | 2023-01-20 | 3.62 | 3.45 | 3.55 | +0.37 | +11.38% | 33 | 1,315 | 52.89% |
| META230317P00115000 | 2022-08-09 10:25AM EDT | 2023-03-17 | 5.15 | 4.95 | 5.10 | +0.55 | +11.96% | 14 | 190 | 51.68% |
| META230616P00115000 | 2022-08-09 2:42PM EDT | 2023-06-16 | 7.08 | 6.85 | 7.05 | +0.53 | +8.09% | 44 | 219 | 49.49% |
| META230915P00115000 | 2022-08-09 1:30PM EDT | 2023-09-15 | 8.80 | 8.45 | 8.70 | -0.08 | -0.90% | 9 | 170 | 47.54% |
| META240119P00115000 | 2022-08-08 10:15AM EDT | 2024-01-19 | 9.85 | 10.60 | 10.80 | 0.00 | - | 12 | 1,541 | 45.73% |
| META240621P00115000 | 2022-08-09 3:43PM EDT | 2024-06-21 | 13.00 | 12.80 | 13.15 | -0.30 | -2.26% | 4 | 808 | 44.26% |
© 2022 Yahoo. Todos os direitos reservados.
