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:165.00
Opções de comprapara1 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META231201C00165000 | 2023-11-30 11:50AM EST | 2023-12-01 | 158.55 | 157.75 | 161.35 | +0.06 | +0.04% | 9 | 9 | 749.02% |
| META231215C00165000 | 2023-11-21 2:32PM EST | 2023-12-15 | 158.92 | 159.25 | 159.95 | -14.94 | -8.59% | 1 | 49 | 134.18% |
| META240119C00165000 | 2023-12-01 11:52AM EST | 2024-01-19 | 159.98 | 160.15 | 161.10 | -13.27 | -7.66% | 2 | 3,326 | 94.48% |
| META240216C00165000 | 2023-11-22 11:45AM EST | 2024-02-16 | 178.75 | 160.85 | 161.45 | 0.00 | - | 1 | 253 | 82.57% |
| META240315C00165000 | 2023-11-09 1:00PM EST | 2024-03-15 | 161.86 | 161.55 | 162.50 | 0.00 | - | 2 | 195 | 78.26% |
| META240419C00165000 | 2023-11-16 3:57PM EST | 2024-04-19 | 173.45 | 162.45 | 163.55 | 0.00 | - | 2 | 8 | 73.56% |
| META240621C00165000 | 2023-11-30 10:15AM EST | 2024-06-21 | 170.65 | 164.50 | 165.60 | 0.00 | - | 1 | 828 | 69.20% |
| META240920C00165000 | 2023-11-27 1:28PM EST | 2024-09-20 | 183.00 | 166.25 | 170.70 | 0.00 | - | 2 | 22 | 66.52% |
| META250117C00165000 | 2023-11-29 9:37AM EST | 2025-01-17 | 186.65 | 171.10 | 174.50 | 0.00 | - | 1 | 4,443 | 64.25% |
| META250620C00165000 | 2023-11-17 2:24PM EST | 2025-06-20 | 187.00 | 175.80 | 178.05 | 0.00 | - | 1 | 159 | 60.79% |
| META250919C00165000 | 2023-11-27 1:27PM EST | 2025-09-19 | 194.40 | 177.55 | 180.60 | 0.00 | - | 4 | 5 | 59.17% |
| META251219C00165000 | 2023-11-22 10:54AM EST | 2025-12-19 | 199.75 | 180.50 | 183.55 | 0.00 | - | 3 | 43 | 58.87% |
| META260116C00165000 | 2023-11-27 9:57AM EST | 2026-01-16 | 196.23 | 180.65 | 184.40 | 0.00 | - | 15 | 20 | 58.36% |
Opções de vendapara1 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META231215P00165000 | 2023-11-16 10:08AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 298 | 98.44% |
| META240119P00165000 | 2023-11-30 12:10PM EST | 2024-01-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 100 | 3,845 | 62.11% |
| META240216P00165000 | 2023-11-29 1:38PM EST | 2024-02-16 | 0.13 | 0.12 | 0.16 | 0.00 | - | 2 | 592 | 59.38% |
| META240315P00165000 | 2023-11-27 10:12AM EST | 2024-03-15 | 0.24 | 0.22 | 0.26 | 0.00 | - | 1 | 368 | 54.44% |
| META240419P00165000 | 2023-11-09 9:32AM EST | 2024-04-19 | 0.70 | 0.39 | 0.43 | 0.00 | - | 2 | 155 | 50.76% |
| META240517P00165000 | 2023-11-14 2:55PM EST | 2024-05-17 | 0.84 | 0.74 | 0.78 | 0.00 | - | 1 | 10 | 50.93% |
| META240621P00165000 | 2023-12-01 12:43PM EST | 2024-06-21 | 1.02 | 0.96 | 1.01 | +0.08 | +8.51% | 40 | 2,651 | 48.63% |
| META240920P00165000 | 2023-11-20 11:57AM EST | 2024-09-20 | 1.82 | 1.87 | 1.98 | 0.00 | - | 1 | 94 | 45.90% |
| META250117P00165000 | 2023-11-30 3:46PM EST | 2025-01-17 | 3.40 | 3.25 | 3.50 | 0.00 | - | 3 | 2,110 | 43.93% |
| META250620P00165000 | 2023-11-30 1:18PM EST | 2025-06-20 | 5.45 | 5.30 | 5.50 | 0.00 | - | 153 | 1,321 | 42.06% |
| META250919P00165000 | 2023-10-27 8:47AM EST | 2025-09-19 | 9.50 | 5.70 | 5.90 | 0.00 | - | 1 | 0 | 39.80% |
| META251219P00165000 | 2023-11-30 1:30PM EST | 2025-12-19 | 7.72 | 7.60 | 7.80 | 0.00 | - | 12 | 116 | 40.44% |
| META260116P00165000 | 2023-11-01 2:36PM EST | 2026-01-16 | 9.90 | 7.75 | 8.10 | 0.00 | - | 1 | 25 | 40.16% |
© 2023 Yahoo. Todos os direitos reservados.