Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:29PM EDT. Mercado aberto.
Preço de exercício:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812C00215000 | 2022-08-10 11:26AM EDT | 2022-08-12 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 448 | 68.75% |
| META220819C00215000 | 2022-08-10 12:02PM EDT | 2022-08-19 | 0.13 | 0.12 | 0.13 | +0.05 | +62.50% | 608 | 7,384 | 54.30% |
| META220826C00215000 | 2022-08-10 11:10AM EDT | 2022-08-26 | 0.31 | 0.30 | 0.31 | +0.17 | +121.43% | 155 | 1,223 | 48.44% |
| META220902C00215000 | 2022-08-10 11:48AM EDT | 2022-09-02 | 0.51 | 0.52 | 0.54 | +0.26 | +104.00% | 109 | 316 | 45.46% |
| META220909C00215000 | 2022-08-10 10:55AM EDT | 2022-09-09 | 0.70 | 0.71 | 0.75 | +0.39 | +125.81% | 23 | 254 | 43.02% |
| META220916C00215000 | 2022-08-10 12:11PM EDT | 2022-09-16 | 1.00 | 1.00 | 1.02 | +0.50 | +100.00% | 276 | 6,450 | 41.82% |
| META220923C00215000 | 2022-08-10 11:04AM EDT | 2022-09-23 | 1.38 | 1.27 | 1.37 | +0.74 | +115.62% | 46 | 304 | 41.49% |
| META221021C00215000 | 2022-08-10 11:40AM EDT | 2022-10-21 | 2.74 | 2.86 | 2.92 | +1.23 | +81.46% | 120 | 1,483 | 41.02% |
| META221118C00215000 | 2022-08-10 12:06PM EDT | 2022-11-18 | 5.95 | 5.90 | 6.00 | +2.40 | +67.61% | 17 | 3,405 | 45.96% |
| META221216C00215000 | 2022-08-10 10:12AM EDT | 2022-12-16 | 6.71 | 7.40 | 7.50 | +1.81 | +36.94% | 3 | 1,065 | 44.92% |
| META230317C00215000 | 2022-08-10 12:07PM EDT | 2023-03-17 | 13.15 | 13.10 | 13.30 | +3.64 | +38.28% | 23 | 153 | 45.98% |
| META230915C00215000 | 2022-08-09 2:56PM EDT | 2023-09-15 | 17.45 | 22.35 | 22.60 | 0.00 | - | 3 | 205 | 46.80% |
| META240621C00215000 | 2022-08-10 9:37AM EDT | 2024-06-21 | 31.05 | 33.35 | 33.85 | +3.17 | +11.37% | 1 | 31 | 47.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812P00215000 | 2022-08-10 10:23AM EDT | 2022-08-12 | 37.95 | 35.70 | 35.90 | -8.45 | -18.21% | 13 | 1 | 0.00% |
| META220819P00215000 | 2022-08-10 12:09PM EDT | 2022-08-19 | 36.10 | 35.80 | 35.95 | -11.00 | -23.35% | 45 | 1,198 | 0.00% |
| META220826P00215000 | 2022-08-10 11:47AM EDT | 2022-08-26 | 36.85 | 35.90 | 36.20 | -11.05 | -23.07% | 1 | 6 | 0.00% |
| META220902P00215000 | 2022-08-08 10:34AM EDT | 2022-09-02 | 40.55 | 35.95 | 36.35 | 0.00 | - | 10 | 10 | 0.00% |
| META220909P00215000 | 2022-07-28 2:09PM EDT | 2022-09-09 | 56.73 | 36.10 | 36.50 | 0.00 | - | - | 1 | 28.52% |
| META220916P00215000 | 2022-08-10 11:01AM EDT | 2022-09-16 | 36.45 | 36.45 | 36.60 | -8.36 | -18.66% | 6 | 5,211 | 29.30% |
| META221021P00215000 | 2022-08-10 12:06PM EDT | 2022-10-21 | 38.00 | 37.80 | 38.05 | -10.15 | -21.08% | 4 | 2,198 | 34.16% |
| META221118P00215000 | 2022-08-09 9:55AM EDT | 2022-11-18 | 49.60 | 40.30 | 40.60 | 0.00 | - | 7 | 1,403 | 39.69% |
| META221216P00215000 | 2022-08-10 11:53AM EDT | 2022-12-16 | 41.54 | 41.30 | 41.60 | -7.61 | -15.48% | 1 | 334 | 38.23% |
| META230317P00215000 | 2022-08-08 12:50PM EDT | 2023-03-17 | 49.90 | 45.35 | 45.60 | 0.00 | - | 8 | 49 | 37.88% |
| META230915P00215000 | 2022-07-18 11:27AM EDT | 2023-09-15 | 59.80 | 51.20 | 51.55 | 0.00 | - | 2 | 2 | 36.60% |
| META240621P00215000 | 2022-08-01 9:32AM EDT | 2024-06-21 | 68.97 | 57.35 | 58.00 | 0.00 | - | 1 | 24 | 34.90% |
© 2022 Yahoo. Todos os direitos reservados.
