Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:26PM EDT. Mercado aberto.
Preço de exercício:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812C00190000 | 2022-08-10 12:51PM EDT | 2022-08-12 | 0.25 | 0.25 | 0.26 | +0.18 | +257.14% | 12,168 | 16,838 | 49.51% |
| META220819C00190000 | 2022-08-10 12:51PM EDT | 2022-08-19 | 1.30 | 1.30 | 1.32 | +0.87 | +202.33% | 3,617 | 10,169 | 43.85% |
| META220826C00190000 | 2022-08-10 12:50PM EDT | 2022-08-26 | 2.43 | 2.42 | 2.46 | +1.53 | +170.00% | 774 | 2,525 | 43.53% |
| META220902C00190000 | 2022-08-10 12:47PM EDT | 2022-09-02 | 3.49 | 3.40 | 3.50 | +2.09 | +149.29% | 219 | 474 | 43.46% |
| META220909C00190000 | 2022-08-10 10:40AM EDT | 2022-09-09 | 4.30 | 4.10 | 4.20 | +2.45 | +132.43% | 107 | 726 | 42.08% |
| META220916C00190000 | 2022-08-10 12:44PM EDT | 2022-09-16 | 5.20 | 5.05 | 5.15 | +2.75 | +112.24% | 1,382 | 8,081 | 42.58% |
| META220923C00190000 | 2022-08-10 11:12AM EDT | 2022-09-23 | 5.70 | 5.85 | 6.00 | +2.65 | +86.89% | 119 | 121 | 42.80% |
| META221021C00190000 | 2022-08-10 12:28PM EDT | 2022-10-21 | 8.80 | 8.90 | 9.00 | +3.40 | +62.96% | 423 | 2,352 | 43.49% |
| META221118C00190000 | 2022-08-10 11:51AM EDT | 2022-11-18 | 13.25 | 13.20 | 13.30 | +4.55 | +52.30% | 272 | 1,277 | 48.69% |
| META221216C00190000 | 2022-08-10 12:50PM EDT | 2022-12-16 | 15.20 | 15.10 | 15.25 | +4.70 | +44.76% | 36 | 1,179 | 47.74% |
| META230120C00190000 | 2022-08-10 12:54PM EDT | 2023-01-20 | 17.48 | 17.35 | 17.50 | +4.78 | +37.64% | 183 | 2,610 | 47.08% |
| META230317C00190000 | 2022-08-10 12:22PM EDT | 2023-03-17 | 21.53 | 21.65 | 21.85 | +4.83 | +28.92% | 73 | 1,003 | 48.54% |
| META230616C00190000 | 2022-08-09 2:48PM EDT | 2023-06-16 | 27.79 | 26.90 | 27.25 | +6.89 | +32.97% | 8 | 888 | 49.08% |
| META230915C00190000 | 2022-08-10 12:04PM EDT | 2023-09-15 | 31.45 | 31.40 | 31.70 | +6.65 | +26.81% | 15 | 151 | 49.18% |
| META240119C00190000 | 2022-08-10 12:13PM EDT | 2024-01-19 | 37.00 | 36.60 | 37.15 | +7.40 | +25.00% | 46 | 1,795 | 49.37% |
| META240621C00190000 | 2022-08-10 9:40AM EDT | 2024-06-21 | 40.87 | 42.30 | 43.10 | +4.77 | +13.21% | 84 | 116 | 49.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812P00190000 | 2022-08-10 12:53PM EDT | 2022-08-12 | 11.42 | 11.35 | 11.50 | -11.33 | -49.80% | 2,550 | 476 | 0.00% |
| META220819P00190000 | 2022-08-10 12:55PM EDT | 2022-08-19 | 12.44 | 12.35 | 12.55 | -9.24 | -42.62% | 382 | 4,574 | 30.76% |
| META220826P00190000 | 2022-08-09 3:06PM EDT | 2022-08-26 | 13.44 | 13.25 | 13.40 | -9.47 | -41.34% | 15 | 44 | 33.25% |
| META220902P00190000 | 2022-08-09 10:47AM EDT | 2022-09-02 | 13.80 | 14.15 | 14.30 | -9.95 | -41.89% | 20 | 31 | 34.72% |
| META220909P00190000 | 2022-08-10 11:55AM EDT | 2022-09-09 | 14.94 | 14.85 | 15.20 | -13.20 | -46.91% | 2 | 11 | 35.86% |
| META220916P00190000 | 2022-08-10 12:30PM EDT | 2022-09-16 | 15.85 | 15.70 | 15.95 | -5.85 | -26.96% | 99 | 4,597 | 36.19% |
| META220923P00190000 | 2022-08-09 3:51PM EDT | 2022-09-23 | 23.84 | 16.40 | 16.90 | 0.00 | - | 4 | 5 | 37.51% |
| META221021P00190000 | 2022-08-10 11:53AM EDT | 2022-10-21 | 19.15 | 19.05 | 19.20 | -6.90 | -26.49% | 20 | 503 | 37.22% |
| META221118P00190000 | 2022-08-10 12:10PM EDT | 2022-11-18 | 22.95 | 22.95 | 23.10 | -6.85 | -22.99% | 167 | 2,254 | 42.41% |
| META221216P00190000 | 2022-08-09 11:51AM EDT | 2022-12-16 | 24.90 | 24.35 | 24.55 | -6.00 | -19.42% | 2 | 612 | 41.02% |
| META230120P00190000 | 2022-08-10 12:46PM EDT | 2023-01-20 | 26.00 | 26.05 | 26.20 | -6.35 | -19.63% | 78 | 2,785 | 39.88% |
| META230317P00190000 | 2022-08-10 12:35PM EDT | 2023-03-17 | 29.30 | 29.25 | 29.45 | -5.50 | -15.80% | 73 | 512 | 40.35% |
| META230616P00190000 | 2022-08-10 12:35PM EDT | 2023-06-16 | 32.90 | 32.90 | 33.20 | -5.20 | -13.65% | 4 | 1,348 | 39.67% |
| META230915P00190000 | 2022-08-08 10:36AM EDT | 2023-09-15 | 36.94 | 35.80 | 36.20 | 0.00 | - | 1 | 49 | 38.93% |
| META240119P00190000 | 2022-08-09 3:43PM EDT | 2024-01-19 | 38.70 | 39.10 | 39.45 | -4.70 | -10.83% | 11 | 2,955 | 37.79% |
| META240621P00190000 | 2022-08-10 11:22AM EDT | 2024-06-21 | 42.64 | 42.45 | 43.05 | -3.76 | -8.10% | 1 | 16 | 36.99% |
© 2022 Yahoo. Todos os direitos reservados.
