Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:20PM EDT. Mercado aberto.
Preço de exercício:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812C00125000 | 2022-08-10 10:22AM EDT | 2022-08-12 | 51.20 | 53.30 | 53.45 | +7.70 | +17.70% | 8 | 7 | 0.00% |
| META220819C00125000 | 2022-08-10 11:18AM EDT | 2022-08-19 | 54.20 | 53.35 | 53.60 | +8.35 | +18.21% | 49 | 59 | 91.41% |
| META220826C00125000 | 2022-08-10 9:35AM EDT | 2022-08-26 | 49.65 | 53.35 | 53.60 | +6.55 | +15.20% | 12 | 20 | 69.92% |
| META220902C00125000 | 2022-08-09 11:20AM EDT | 2022-09-02 | 43.30 | - | - | 0.00 | - | - | - | 0.00% |
| META220916C00125000 | 2022-08-08 9:58AM EDT | 2022-09-16 | 51.52 | 53.70 | 54.05 | 0.00 | - | 2 | 132 | 59.23% |
| META221021C00125000 | 2022-08-08 1:41PM EDT | 2022-10-21 | 48.75 | 54.95 | 55.25 | 0.00 | - | 3 | 49 | 58.70% |
| META221118C00125000 | 2022-08-03 12:03PM EDT | 2022-11-18 | 47.85 | 56.60 | 57.10 | 0.00 | - | 29 | 54 | 61.74% |
| META221216C00125000 | 2022-08-10 9:49AM EDT | 2022-12-16 | 58.15 | 57.70 | 58.10 | +9.30 | +19.04% | 6 | 92 | 59.84% |
| META230120C00125000 | 2022-08-09 3:05PM EDT | 2023-01-20 | 50.00 | 59.05 | 59.45 | 0.00 | - | 6 | 465 | 58.48% |
| META230317C00125000 | 2022-08-02 3:21PM EDT | 2023-03-17 | 46.40 | 61.55 | 62.00 | 0.00 | - | 1 | 55 | 58.47% |
| META230616C00125000 | 2022-08-08 11:12AM EDT | 2023-06-16 | 60.47 | 64.95 | 65.45 | 0.00 | - | 2 | 414 | 57.52% |
| META230915C00125000 | 2022-07-28 1:08PM EDT | 2023-09-15 | 50.45 | 67.90 | 68.55 | 0.00 | - | 2 | 126 | 56.74% |
| META240119C00125000 | 2022-08-10 11:01AM EDT | 2024-01-19 | 73.05 | 71.75 | 72.40 | +7.55 | +11.53% | 50 | 360 | 56.13% |
| META240621C00125000 | 2022-08-10 10:04AM EDT | 2024-06-21 | 75.00 | 75.75 | 76.85 | +8.50 | +12.78% | 2 | 68 | 55.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812P00125000 | 2022-08-10 9:54AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 427 | 128.13% |
| META220819P00125000 | 2022-08-10 12:35PM EDT | 2022-08-19 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 28 | 3,335 | 81.25% |
| META220826P00125000 | 2022-08-10 12:31PM EDT | 2022-08-26 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 50 | 430 | 67.97% |
| META220902P00125000 | 2022-08-10 12:59PM EDT | 2022-09-02 | 0.10 | 0.10 | 0.12 | -0.10 | -50.00% | 8 | 1,194 | 62.60% |
| META220909P00125000 | 2022-08-10 11:15AM EDT | 2022-09-09 | 0.17 | 0.16 | 0.19 | -0.27 | -61.36% | 653 | 12 | 58.79% |
| META220916P00125000 | 2022-08-10 12:32PM EDT | 2022-09-16 | 0.26 | 0.27 | 0.28 | -0.20 | -43.48% | 156 | 2,791 | 57.03% |
| META220923P00125000 | 2022-08-10 10:52AM EDT | 2022-09-23 | 0.37 | 0.35 | 0.43 | -0.27 | -42.19% | 5 | 160 | 55.62% |
| META221021P00125000 | 2022-08-10 1:01PM EDT | 2022-10-21 | 1.04 | 1.03 | 1.07 | -0.65 | -38.46% | 75 | 1,035 | 53.32% |
| META221118P00125000 | 2022-08-10 11:01AM EDT | 2022-11-18 | 2.33 | 2.39 | 2.45 | -0.97 | -29.39% | 36 | 1,403 | 56.13% |
| META221216P00125000 | 2022-08-10 12:05PM EDT | 2022-12-16 | 3.10 | 3.10 | 3.20 | -1.25 | -28.74% | 5 | 434 | 53.75% |
| META230120P00125000 | 2022-08-10 12:37PM EDT | 2023-01-20 | 3.93 | 3.90 | 4.05 | -1.27 | -24.42% | 40 | 2,679 | 51.40% |
| META230317P00125000 | 2022-08-09 3:30PM EDT | 2023-03-17 | 5.80 | 5.70 | 5.80 | -1.25 | -17.73% | 1 | 504 | 50.62% |
| META230616P00125000 | 2022-08-10 1:02PM EDT | 2023-06-16 | 8.00 | 7.90 | 8.05 | -1.38 | -14.71% | 7 | 2,362 | 48.70% |
| META230915P00125000 | 2022-08-09 1:28PM EDT | 2023-09-15 | 11.37 | 9.80 | 9.95 | 0.00 | - | 4 | 315 | 47.00% |
| META240119P00125000 | 2022-08-08 1:19PM EDT | 2024-01-19 | 12.75 | 12.05 | 12.30 | 0.00 | - | 40 | 4,982 | 45.31% |
| META240621P00125000 | 2022-08-10 10:23AM EDT | 2024-06-21 | 14.80 | 14.60 | 14.90 | -1.40 | -8.64% | 16 | 301 | 43.91% |
© 2022 Yahoo. Todos os direitos reservados.
