Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:45PM EDT. Mercado aberto.
Preço de exercício:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812C00200000 | 2022-08-10 12:30PM EDT | 2022-08-12 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 1,515 | 2,721 | 54.69% |
| META220819C00200000 | 2022-08-10 12:26PM EDT | 2022-08-19 | 0.39 | 0.39 | 0.40 | +0.22 | +129.41% | 4,588 | 34,221 | 43.99% |
| META220826C00200000 | 2022-08-10 12:27PM EDT | 2022-08-26 | 0.89 | 0.92 | 0.94 | +0.50 | +128.21% | 1,042 | 1,989 | 41.92% |
| META220902C00200000 | 2022-08-10 12:28PM EDT | 2022-09-02 | 1.47 | 1.48 | 1.50 | +0.85 | +137.10% | 5,335 | 742 | 40.75% |
| META220909C00200000 | 2022-08-10 12:13PM EDT | 2022-09-09 | 2.10 | 1.95 | 1.98 | +1.22 | +138.64% | 268 | 489 | 39.44% |
| META220916C00200000 | 2022-08-10 12:29PM EDT | 2022-09-16 | 2.56 | 2.54 | 2.56 | +1.32 | +106.45% | 6,200 | 11,858 | 39.22% |
| META220923C00200000 | 2022-08-10 12:25PM EDT | 2022-09-23 | 3.30 | 3.15 | 3.30 | +1.81 | +121.48% | 62 | 159 | 39.97% |
| META221021C00200000 | 2022-08-10 12:25PM EDT | 2022-10-21 | 5.60 | 5.65 | 5.70 | +2.32 | +70.73% | 662 | 4,540 | 40.40% |
| META221118C00200000 | 2022-08-10 12:20PM EDT | 2022-11-18 | 9.80 | 9.55 | 9.70 | +3.40 | +53.12% | 1,008 | 61,908 | 45.95% |
| META221216C00200000 | 2022-08-10 12:00PM EDT | 2022-12-16 | 11.70 | 11.30 | 11.40 | +3.85 | +49.04% | 201 | 2,831 | 44.85% |
| META230120C00200000 | 2022-08-10 12:25PM EDT | 2023-01-20 | 13.40 | 13.45 | 13.60 | +3.70 | +38.14% | 1,857 | 14,853 | 44.51% |
| META230317C00200000 | 2022-08-10 11:59AM EDT | 2023-03-17 | 18.00 | 17.65 | 17.80 | +5.20 | +40.62% | 83 | 6,481 | 46.11% |
| META230616C00200000 | 2022-08-10 12:20PM EDT | 2023-06-16 | 23.00 | 22.70 | 22.95 | +5.00 | +27.78% | 55 | 1,298 | 46.61% |
| META230915C00200000 | 2022-08-10 12:05PM EDT | 2023-09-15 | 27.62 | 27.15 | 27.40 | +6.16 | +28.70% | 27 | 718 | 46.92% |
| META240119C00200000 | 2022-08-10 12:22PM EDT | 2024-01-19 | 32.42 | 32.40 | 32.75 | +5.37 | +19.85% | 70 | 15,077 | 47.17% |
| META240621C00200000 | 2022-08-10 12:14PM EDT | 2024-06-21 | 38.95 | 38.15 | 38.75 | +6.70 | +20.78% | 29 | 619 | 47.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812P00200000 | 2022-08-10 10:23AM EDT | 2022-08-12 | 23.00 | 21.35 | 21.55 | -8.70 | -27.44% | 35 | 6 | 92.09% |
| META220819P00200000 | 2022-08-10 11:30AM EDT | 2022-08-19 | 21.40 | 21.75 | 21.90 | -10.20 | -32.28% | 38 | 4,615 | 56.86% |
| META220826P00200000 | 2022-08-10 12:01PM EDT | 2022-08-26 | 21.70 | 22.20 | 22.40 | -11.20 | -34.04% | 50 | 89 | 49.98% |
| META220902P00200000 | 2022-08-10 12:15PM EDT | 2022-09-02 | 22.00 | 22.55 | 22.90 | -8.10 | -26.91% | 31 | 43 | 46.20% |
| META220909P00200000 | 2022-07-28 9:42AM EDT | 2022-09-09 | 43.66 | 23.00 | 23.25 | 0.00 | - | - | 1 | 43.04% |
| META220916P00200000 | 2022-08-10 12:15PM EDT | 2022-09-16 | 23.00 | 23.45 | 23.65 | -9.50 | -29.23% | 42 | 5,620 | 41.24% |
| META220923P00200000 | 2022-08-08 10:32AM EDT | 2022-09-23 | 27.45 | 23.95 | 24.35 | 0.00 | - | 2 | 2 | 41.49% |
| META221021P00200000 | 2022-08-10 9:56AM EDT | 2022-10-21 | 26.75 | 26.10 | 26.35 | -4.90 | -15.48% | 10 | 695 | 40.06% |
| META221118P00200000 | 2022-08-10 10:54AM EDT | 2022-11-18 | 29.45 | 29.45 | 29.80 | -2.87 | -8.88% | 9 | 2,034 | 44.14% |
| META221216P00200000 | 2022-08-09 9:31AM EDT | 2022-12-16 | 37.06 | 30.80 | 31.05 | 0.00 | - | 2 | 625 | 42.17% |
| META230120P00200000 | 2022-08-10 11:18AM EDT | 2023-01-20 | 32.22 | 32.40 | 32.65 | -6.63 | -17.07% | 15 | 12,673 | 40.88% |
| META230317P00200000 | 2022-08-10 9:47AM EDT | 2023-03-17 | 34.52 | 35.50 | 35.70 | -7.28 | -17.42% | 78 | 2,475 | 40.93% |
| META230616P00200000 | 2022-08-10 12:23PM EDT | 2023-06-16 | 39.05 | 39.00 | 39.30 | -5.70 | -12.74% | 28 | 1,661 | 39.95% |
| META230915P00200000 | 2022-08-03 2:20PM EDT | 2023-09-15 | 47.10 | 41.80 | 42.15 | 0.00 | - | 51 | 87 | 38.95% |
| META240119P00200000 | 2022-08-10 12:17PM EDT | 2024-01-19 | 44.75 | 44.95 | 45.35 | -5.35 | -10.68% | 39 | 6,194 | 37.72% |
| META240621P00200000 | 2022-08-10 11:35AM EDT | 2024-06-21 | 48.57 | 48.30 | 48.95 | -3.28 | -6.33% | 1 | 471 | 36.88% |
© 2022 Yahoo. Todos os direitos reservados.
