Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:44PM EDT. Mercado aberto.
Preço de exercício:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812C00235000 | 2022-08-08 10:00AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 203 | 283 | 96.88% |
| META220819C00235000 | 2022-08-10 12:00PM EDT | 2022-08-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 34 | 4,120 | 63.67% |
| META220826C00235000 | 2022-08-10 10:40AM EDT | 2022-08-26 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 11 | 1,643 | 55.18% |
| META220902C00235000 | 2022-08-10 12:19PM EDT | 2022-09-02 | 0.18 | 0.17 | 0.18 | +0.08 | +80.00% | 47 | 319 | 50.59% |
| META220909C00235000 | 2022-08-10 12:21PM EDT | 2022-09-09 | 0.25 | 0.23 | 0.26 | +0.08 | +47.06% | 80 | 563 | 47.31% |
| META220916C00235000 | 2022-08-10 12:24PM EDT | 2022-09-16 | 0.35 | 0.35 | 0.36 | +0.15 | +75.00% | 326 | 3,307 | 45.12% |
| META220923C00235000 | 2022-08-10 12:13PM EDT | 2022-09-23 | 0.44 | 0.38 | 0.47 | +0.20 | +83.33% | 23 | 374 | 43.46% |
| META221021C00235000 | 2022-08-10 12:04PM EDT | 2022-10-21 | 1.15 | 1.07 | 1.11 | +0.51 | +79.69% | 10 | 1,005 | 40.67% |
| META221118C00235000 | 2022-08-10 10:38AM EDT | 2022-11-18 | 2.69 | 2.82 | 2.87 | +0.95 | +54.60% | 23 | 873 | 44.31% |
| META221216C00235000 | 2022-08-10 11:31AM EDT | 2022-12-16 | 3.95 | 3.80 | 3.90 | +1.25 | +46.30% | 170 | 845 | 43.15% |
| META230120C00235000 | 2022-08-10 10:57AM EDT | 2023-01-20 | 5.55 | 5.20 | 5.35 | +2.15 | +63.24% | 20 | 5,385 | 42.68% |
| META230317C00235000 | 2022-08-04 10:08AM EDT | 2023-03-17 | 6.35 | 8.30 | 8.40 | 0.00 | - | 19 | 108 | 43.93% |
| META230915C00235000 | 2022-08-09 11:26AM EDT | 2023-09-15 | 12.75 | 16.40 | 16.75 | 0.00 | - | 11 | 262 | 44.96% |
| META240119C00235000 | 2022-08-10 11:28AM EDT | 2024-01-19 | 21.90 | 21.35 | 21.75 | +4.10 | +23.03% | 2 | 3,189 | 45.28% |
| META240621C00235000 | 2022-08-01 9:58AM EDT | 2024-06-21 | 16.70 | 26.85 | 27.35 | 0.00 | - | 5 | 88 | 45.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812P00235000 | 2022-08-10 9:43AM EDT | 2022-08-12 | 57.85 | 56.60 | 56.80 | -9.70 | -14.36% | 16 | 0 | 188.28% |
| META220819P00235000 | 2022-08-10 10:12AM EDT | 2022-08-19 | 57.95 | 56.55 | 56.80 | -9.65 | -14.28% | 5 | 12 | 102.49% |
| META220826P00235000 | 2022-08-10 9:31AM EDT | 2022-08-26 | 57.90 | 56.60 | 56.70 | -9.55 | -14.16% | 48 | 6 | 78.08% |
| META220902P00235000 | 2022-08-10 10:11AM EDT | 2022-09-02 | 58.15 | 56.50 | 56.80 | -2.20 | -3.65% | 31 | 0 | 65.72% |
| META220916P00235000 | 2022-08-10 9:57AM EDT | 2022-09-16 | 58.05 | 56.50 | 56.80 | -8.00 | -12.11% | 2 | 805 | 52.25% |
| META221021P00235000 | 2022-08-10 9:57AM EDT | 2022-10-21 | 57.84 | 56.85 | 57.15 | -7.20 | -11.07% | 1 | 375 | 42.08% |
| META221118P00235000 | 2022-08-10 10:12AM EDT | 2022-11-18 | 59.25 | 58.10 | 58.40 | -9.10 | -13.31% | 17 | 797 | 42.73% |
| META221216P00235000 | 2022-08-10 11:05AM EDT | 2022-12-16 | 57.25 | 58.45 | 58.85 | -10.30 | -15.25% | 2 | 290 | 39.69% |
| META230120P00235000 | 2022-08-09 9:33AM EDT | 2023-01-20 | 68.50 | 59.40 | 59.75 | 0.00 | - | 16 | 2,749 | 38.24% |
| META230317P00235000 | 2022-08-10 9:59AM EDT | 2023-03-17 | 62.07 | 61.45 | 61.75 | -8.12 | -11.57% | 1 | 61 | 38.18% |
| META230915P00235000 | 2022-08-01 11:27AM EDT | 2023-09-15 | 76.26 | 66.00 | 66.45 | 0.00 | - | 1 | 118 | 35.97% |
| META240119P00235000 | 2022-08-10 9:52AM EDT | 2024-01-19 | 68.63 | 68.50 | 69.30 | -4.32 | -5.92% | 2 | 1,225 | 35.11% |
| META240621P00235000 | 2022-08-04 9:35AM EDT | 2024-06-21 | 76.57 | 71.40 | 72.25 | 0.00 | - | 1 | 12 | 34.16% |
© 2022 Yahoo. Todos os direitos reservados.
