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:185.00
Opções de comprapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META231208C00185000 | 2023-12-04 10:24AM EST | 2023-12-08 | 130.93 | 140.90 | 142.40 | 0.00 | - | 5 | 5 | 406.25% |
| META231215C00185000 | 2023-12-06 11:18AM EST | 2023-12-15 | 134.92 | 141.25 | 142.50 | 0.00 | - | 3 | 107 | 172.66% |
| META240119C00185000 | 2023-12-07 11:58AM EST | 2024-01-19 | 143.30 | 142.55 | 143.15 | +7.89 | +5.83% | 41 | 2,205 | 94.34% |
| META240216C00185000 | 2023-12-05 10:30AM EST | 2024-02-16 | 135.87 | 143.55 | 144.10 | 0.00 | - | 3 | 290 | 82.40% |
| META240315C00185000 | 2023-11-17 11:03AM EST | 2024-03-15 | 151.81 | 144.40 | 145.05 | 0.00 | - | 1 | 431 | 75.33% |
| META240419C00185000 | 2023-12-04 9:33AM EST | 2024-04-19 | 135.17 | 145.35 | 146.55 | 0.00 | - | 1 | 23 | 70.28% |
| META240517C00185000 | 2023-10-27 9:52AM EST | 2024-05-17 | 120.30 | 158.80 | 160.35 | 0.00 | - | 2 | 2 | 101.53% |
| META240621C00185000 | 2023-11-29 11:44AM EST | 2024-06-21 | 154.28 | 147.90 | 149.10 | 0.00 | - | 3 | 490 | 65.89% |
| META240920C00185000 | 2023-11-14 1:11PM EST | 2024-09-20 | 162.73 | 151.25 | 152.95 | 0.00 | - | 6 | 22 | 62.29% |
| META250117C00185000 | 2023-12-07 3:40PM EST | 2025-01-17 | 156.87 | 156.30 | 157.45 | -6.14 | -3.77% | 5 | 445 | 60.03% |
| META250620C00185000 | 2023-11-08 1:12PM EST | 2025-06-20 | 157.37 | 161.60 | 163.50 | 0.00 | - | 2 | 348 | 58.16% |
| META250919C00185000 | 2023-11-15 12:55PM EST | 2025-09-19 | 173.45 | 164.40 | 167.00 | 0.00 | - | 51 | 35 | 57.40% |
| META251219C00185000 | 2023-11-29 10:24AM EST | 2025-12-19 | 175.00 | 167.30 | 170.25 | 0.00 | - | 2 | 117 | 56.85% |
| META260116C00185000 | 2023-12-04 9:30AM EST | 2026-01-16 | 159.66 | 167.50 | 171.40 | 0.00 | - | 1 | 8 | 56.46% |
Opções de vendapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META231215P00185000 | 2023-11-20 10:37AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 489 | 115.63% |
| META231222P00185000 | 2023-11-08 2:43PM EST | 2023-12-22 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 3 | 89.06% |
| META240119P00185000 | 2023-12-04 10:03AM EST | 2024-01-19 | 0.07 | 0.03 | 0.05 | 0.00 | - | 2 | 2,121 | 59.38% |
| META240216P00185000 | 2023-12-05 10:03AM EST | 2024-02-16 | 0.27 | 0.21 | 0.24 | 0.00 | - | 20 | 360 | 56.15% |
| META240315P00185000 | 2023-12-04 9:31AM EST | 2024-03-15 | 0.51 | 0.38 | 0.42 | 0.00 | - | 1 | 471 | 51.47% |
| META240419P00185000 | 2023-11-20 9:57AM EST | 2024-04-19 | 0.70 | 0.65 | 0.69 | 0.00 | - | 2 | 23 | 48.12% |
| META240517P00185000 | 2023-12-05 12:14PM EST | 2024-05-17 | 1.46 | 1.16 | 1.23 | 0.00 | - | 1 | 46 | 48.40% |
| META240621P00185000 | 2023-12-01 9:59AM EST | 2024-06-21 | 1.56 | 1.52 | 1.60 | -0.09 | -5.45% | 101 | 1,840 | 46.17% |
| META240920P00185000 | 2023-12-06 2:10PM EST | 2024-09-20 | 3.21 | 2.84 | 3.00 | 0.00 | - | 1 | 181 | 43.73% |
| META250117P00185000 | 2023-11-30 11:46AM EST | 2025-01-17 | 5.00 | 4.75 | 5.00 | 0.00 | - | 1 | 1,135 | 41.84% |
| META250620P00185000 | 2023-11-28 1:05PM EST | 2025-06-20 | 6.97 | 7.25 | 7.55 | 0.00 | - | 1 | 32 | 40.13% |
| META250919P00185000 | 2023-10-25 10:08AM EST | 2025-09-19 | 13.10 | 7.85 | 8.15 | 0.00 | - | - | 0 | 38.12% |
| META251219P00185000 | 2023-12-07 2:17PM EST | 2025-12-19 | 10.37 | 10.05 | 10.70 | +0.77 | +8.02% | 1 | 7,917 | 39.05% |
| META260116P00185000 | 2023-12-07 2:54PM EST | 2026-01-16 | 10.70 | 10.40 | 10.80 | +0.60 | +5.94% | 2 | 31 | 38.45% |
© 2023 Yahoo. Todos os direitos reservados.