Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:19PM EDT. Mercado aberto.
Preço de exercício:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812C00180000 | 2022-08-10 1:03PM EDT | 2022-08-12 | 1.96 | 1.94 | 1.97 | +1.62 | +476.47% | 46,308 | 9,689 | 40.06% |
| META220819C00180000 | 2022-08-10 1:03PM EDT | 2022-08-19 | 4.12 | 4.10 | 4.15 | +2.76 | +202.94% | 19,456 | 21,936 | 40.58% |
| META220826C00180000 | 2022-08-10 1:01PM EDT | 2022-08-26 | 5.70 | 5.65 | 5.75 | +3.33 | +140.51% | 3,135 | 3,460 | 41.54% |
| META220902C00180000 | 2022-08-10 12:40PM EDT | 2022-09-02 | 7.40 | 6.85 | 6.95 | +4.10 | +124.24% | 462 | 982 | 41.53% |
| META220909C00180000 | 2022-08-10 12:49PM EDT | 2022-09-09 | 8.13 | 7.80 | 7.95 | +4.13 | +103.25% | 238 | 432 | 41.36% |
| META220916C00180000 | 2022-08-10 1:02PM EDT | 2022-09-16 | 8.86 | 8.85 | 8.90 | +4.01 | +82.68% | 1,091 | 7,377 | 41.49% |
| META220923C00180000 | 2022-08-10 1:00PM EDT | 2022-09-23 | 9.85 | 9.70 | 9.95 | +4.53 | +85.15% | 147 | 236 | 42.32% |
| META221021C00180000 | 2022-08-10 1:00PM EDT | 2022-10-21 | 13.12 | 12.95 | 13.05 | +4.62 | +54.35% | 726 | 4,262 | 42.96% |
| META221118C00180000 | 2022-08-10 12:41PM EDT | 2022-11-18 | 17.95 | 17.45 | 17.60 | +5.75 | +47.13% | 83 | 2,010 | 48.69% |
| META221216C00180000 | 2022-08-10 12:39PM EDT | 2022-12-16 | 19.85 | 19.35 | 19.55 | +5.85 | +41.79% | 154 | 1,399 | 47.72% |
| META230120C00180000 | 2022-08-10 1:01PM EDT | 2023-01-20 | 21.60 | 21.70 | 21.85 | +5.15 | +31.31% | 263 | 4,467 | 47.17% |
| META230317C00180000 | 2022-08-10 12:59PM EDT | 2023-03-17 | 26.22 | 26.00 | 26.25 | +6.12 | +30.45% | 86 | 619 | 48.77% |
| META230616C00180000 | 2022-08-10 12:59PM EDT | 2023-06-16 | 31.49 | 31.05 | 31.50 | +6.74 | +27.23% | 36 | 491 | 49.14% |
| META230915C00180000 | 2022-08-10 11:20AM EDT | 2023-09-15 | 36.20 | 35.55 | 35.90 | +5.25 | +16.96% | 10 | 189 | 49.26% |
| META240119C00180000 | 2022-08-10 12:25PM EDT | 2024-01-19 | 41.00 | 40.60 | 41.20 | +6.46 | +18.70% | 178 | 4,308 | 49.38% |
| META240621C00180000 | 2022-08-10 12:14PM EDT | 2024-06-21 | 47.20 | 46.15 | 47.15 | +8.10 | +20.72% | 15 | 306 | 49.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812P00180000 | 2022-08-10 1:03PM EDT | 2022-08-12 | 3.60 | 3.55 | 3.65 | -8.10 | -69.23% | 4,660 | 541 | 44.92% |
| META220819P00180000 | 2022-08-10 1:02PM EDT | 2022-08-19 | 5.65 | 5.65 | 5.75 | -7.20 | -56.03% | 1,066 | 9,658 | 42.53% |
| META220826P00180000 | 2022-08-10 12:54PM EDT | 2022-08-26 | 6.83 | 7.10 | 7.20 | -6.82 | -49.96% | 753 | 124 | 42.07% |
| META220902P00180000 | 2022-08-10 11:36AM EDT | 2022-09-02 | 8.50 | 8.25 | 8.35 | -6.70 | -44.08% | 80 | 25 | 41.70% |
| META220909P00180000 | 2022-08-10 12:59PM EDT | 2022-09-09 | 9.00 | 9.05 | 9.20 | -6.61 | -42.34% | 835 | 12 | 40.78% |
| META220916P00180000 | 2022-08-10 1:02PM EDT | 2022-09-16 | 10.10 | 10.00 | 10.10 | -6.87 | -40.48% | 884 | 3,470 | 40.75% |
| META220923P00180000 | 2022-08-10 12:55PM EDT | 2022-09-23 | 10.65 | 10.80 | 11.00 | -6.60 | -38.26% | 179 | 8 | 41.05% |
| META221021P00180000 | 2022-08-10 12:55PM EDT | 2022-10-21 | 13.50 | 13.65 | 13.80 | -5.90 | -30.41% | 493 | 1,262 | 41.02% |
| META221118P00180000 | 2022-08-10 12:48PM EDT | 2022-11-18 | 17.66 | 17.60 | 17.75 | -5.64 | -24.21% | 377 | 2,461 | 45.44% |
| META221216P00180000 | 2022-08-10 11:14AM EDT | 2022-12-16 | 18.80 | 19.15 | 19.30 | -5.38 | -22.25% | 59 | 931 | 43.88% |
| META230120P00180000 | 2022-08-10 12:59PM EDT | 2023-01-20 | 20.78 | 20.90 | 21.00 | -5.12 | -19.77% | 119 | 6,538 | 42.51% |
| META230317P00180000 | 2022-08-10 12:21PM EDT | 2023-03-17 | 24.07 | 24.10 | 24.25 | -4.48 | -15.69% | 21 | 923 | 42.62% |
| META230616P00180000 | 2022-08-10 12:46PM EDT | 2023-06-16 | 27.65 | 27.70 | 28.00 | -3.88 | -12.31% | 6 | 2,153 | 41.63% |
| META230915P00180000 | 2022-08-03 10:51AM EDT | 2023-09-15 | 35.21 | 30.65 | 30.85 | 0.00 | - | 2 | 383 | 40.49% |
| META240119P00180000 | 2022-08-10 12:22PM EDT | 2024-01-19 | 34.00 | 33.85 | 34.25 | -4.37 | -11.39% | 30 | 2,837 | 39.39% |
| META240621P00180000 | 2022-08-10 12:58PM EDT | 2024-06-21 | 37.43 | 37.20 | 37.80 | -3.67 | -8.93% | 5 | 106 | 38.41% |
© 2022 Yahoo. Todos os direitos reservados.
