Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:49PM EDT. Mercado aberto.
Preço de exercício:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812C00140000 | 2022-08-10 10:00AM EDT | 2022-08-12 | 36.45 | 39.00 | 39.15 | +8.60 | +30.88% | 15 | 83 | 143.36% |
| META220819C00140000 | 2022-08-10 12:13PM EDT | 2022-08-19 | 39.30 | 39.05 | 39.25 | +8.40 | +27.18% | 60 | 334 | 82.42% |
| META220826C00140000 | 2022-08-10 12:05PM EDT | 2022-08-26 | 39.30 | 38.90 | 39.30 | +10.75 | +37.65% | 2 | 13 | 61.28% |
| META220902C00140000 | 2022-08-09 11:51AM EDT | 2022-09-02 | 28.78 | 39.50 | 39.80 | 0.00 | - | 2 | 19 | 64.70% |
| META220909C00140000 | 2022-08-05 2:26PM EDT | 2022-09-09 | 38.61 | 39.50 | 39.70 | +10.52 | +37.45% | 1 | 19 | 56.10% |
| META220916C00140000 | 2022-08-10 11:14AM EDT | 2022-09-16 | 40.80 | 40.05 | 40.25 | +11.45 | +39.01% | 14 | 705 | 57.89% |
| META220923C00140000 | 2022-08-08 11:04AM EDT | 2022-09-23 | 35.55 | 40.05 | 40.45 | 0.00 | - | 6 | 6 | 54.25% |
| META221021C00140000 | 2022-08-10 12:05PM EDT | 2022-10-21 | 42.05 | 42.00 | 42.30 | +10.53 | +33.41% | 5 | 49 | 55.32% |
| META221118C00140000 | 2022-08-08 3:54PM EDT | 2022-11-18 | 37.35 | 44.45 | 44.75 | 0.00 | - | 46 | 195 | 58.09% |
| META221216C00140000 | 2022-08-10 11:15AM EDT | 2022-12-16 | 46.56 | 45.90 | 46.10 | +9.81 | +26.69% | 6 | 542 | 56.46% |
| META230120C00140000 | 2022-08-10 11:19AM EDT | 2023-01-20 | 47.80 | 47.70 | 48.00 | +9.80 | +25.79% | 9 | 681 | 55.71% |
| META230317C00140000 | 2022-08-09 11:51AM EDT | 2023-03-17 | 41.85 | 50.65 | 50.80 | 0.00 | - | 50 | 310 | 55.31% |
| META230616C00140000 | 2022-08-10 9:33AM EDT | 2023-06-16 | 51.25 | 54.70 | 55.05 | +4.15 | +8.81% | 1 | 467 | 54.92% |
| META230915C00140000 | 2022-08-03 3:25PM EDT | 2023-09-15 | 49.81 | 57.95 | 58.40 | 0.00 | - | 20 | 39 | 54.03% |
| META240119C00140000 | 2022-08-10 12:13PM EDT | 2024-01-19 | 63.05 | 62.45 | 63.15 | +8.55 | +15.69% | 16 | 860 | 54.07% |
| META240621C00140000 | 2022-08-10 11:27AM EDT | 2024-06-21 | 67.60 | 67.15 | 68.05 | +4.05 | +6.37% | 1 | 76 | 53.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812P00140000 | 2022-08-10 11:50AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 2,379 | 90.63% |
| META220819P00140000 | 2022-08-10 12:26PM EDT | 2022-08-19 | 0.05 | 0.05 | 0.06 | -0.10 | -66.67% | 325 | 8,303 | 63.28% |
| META220826P00140000 | 2022-08-10 12:03PM EDT | 2022-08-26 | 0.18 | 0.17 | 0.18 | -0.23 | -56.10% | 112 | 1,597 | 57.32% |
| META220902P00140000 | 2022-08-10 12:14PM EDT | 2022-09-02 | 0.31 | 0.34 | 0.35 | -0.41 | -56.94% | 45 | 557 | 54.20% |
| META220909P00140000 | 2022-08-10 12:13PM EDT | 2022-09-09 | 0.51 | 0.51 | 0.54 | -0.61 | -54.46% | 289 | 593 | 51.78% |
| META220916P00140000 | 2022-08-10 12:32PM EDT | 2022-09-16 | 0.76 | 0.75 | 0.77 | -0.67 | -46.85% | 616 | 8,668 | 50.66% |
| META220923P00140000 | 2022-08-10 12:32PM EDT | 2022-09-23 | 1.05 | 0.99 | 1.07 | -0.82 | -43.85% | 18 | 120 | 50.02% |
| META221021P00140000 | 2022-08-10 12:15PM EDT | 2022-10-21 | 2.27 | 2.24 | 2.29 | -1.28 | -36.06% | 131 | 1,713 | 49.00% |
| META221118P00140000 | 2022-08-10 12:23PM EDT | 2022-11-18 | 4.51 | 4.45 | 4.50 | -1.64 | -26.67% | 29 | 1,770 | 52.52% |
| META221216P00140000 | 2022-08-10 12:16PM EDT | 2022-12-16 | 5.40 | 5.40 | 5.55 | -1.85 | -25.52% | 16 | 840 | 50.34% |
| META230120P00140000 | 2022-08-10 12:22PM EDT | 2023-01-20 | 6.70 | 6.55 | 6.70 | -1.95 | -22.54% | 125 | 6,616 | 48.63% |
| META230317P00140000 | 2022-08-10 10:19AM EDT | 2023-03-17 | 9.25 | 8.90 | 9.10 | -1.89 | -16.97% | 39 | 790 | 48.35% |
| META230616P00140000 | 2022-08-10 11:08AM EDT | 2023-06-16 | 11.54 | 11.65 | 11.90 | -2.48 | -17.69% | 20 | 1,644 | 46.57% |
| META230915P00140000 | 2022-08-10 12:00PM EDT | 2023-09-15 | 14.00 | 14.00 | 14.20 | -2.40 | -14.63% | 1 | 158 | 45.09% |
| META240119P00140000 | 2022-08-10 10:31AM EDT | 2024-01-19 | 16.90 | 16.65 | 16.85 | -2.05 | -10.82% | 1 | 1,774 | 43.41% |
| META240621P00140000 | 2022-08-10 10:32AM EDT | 2024-06-21 | 19.40 | 19.40 | 19.85 | -2.25 | -10.39% | 2 | 1,875 | 42.19% |
© 2022 Yahoo. Todos os direitos reservados.
