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:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META231208C00325000 | 2023-12-07 3:59PM EST | 2023-12-08 | 3.38 | 3.15 | 3.35 | +2.62 | +344.74% | 17,835 | 7,983 | 36.38% |
| META231215C00325000 | 2023-12-07 3:59PM EST | 2023-12-15 | 6.90 | 6.60 | 6.80 | +3.85 | +126.23% | 6,786 | 7,495 | 31.03% |
| META231222C00325000 | 2023-12-07 3:57PM EST | 2023-12-22 | 8.67 | 8.55 | 8.70 | +3.97 | +84.47% | 692 | 825 | 29.91% |
| META231229C00325000 | 2023-12-07 3:59PM EST | 2023-12-29 | 10.05 | 9.80 | 10.05 | +4.33 | +75.70% | 718 | 1,566 | 28.94% |
| META240105C00325000 | 2023-12-07 3:48PM EST | 2024-01-05 | 11.25 | 11.20 | 11.45 | +4.30 | +61.87% | 240 | 315 | 29.04% |
| META240112C00325000 | 2023-12-07 2:20PM EST | 2024-01-12 | 12.60 | 12.70 | 13.05 | +4.06 | +47.54% | 54 | 266 | 29.99% |
| META240119C00325000 | 2023-12-07 3:58PM EST | 2024-01-19 | 14.10 | 14.00 | 14.15 | +4.45 | +46.11% | 3,395 | 6,608 | 29.91% |
| META240216C00325000 | 2023-12-07 3:54PM EST | 2024-02-16 | 23.10 | 23.15 | 23.30 | +4.63 | +25.07% | 520 | 2,346 | 39.29% |
| META240315C00325000 | 2023-12-07 2:17PM EST | 2024-03-15 | 26.80 | 26.45 | 26.65 | +5.20 | +24.07% | 122 | 1,012 | 38.24% |
| META240419C00325000 | 2023-12-07 3:08PM EST | 2024-04-19 | 30.60 | 30.25 | 30.60 | +3.50 | +12.92% | 138 | 292 | 37.92% |
| META240517C00325000 | 2023-12-07 3:58PM EST | 2024-05-17 | 36.05 | 35.90 | 36.20 | +4.40 | +13.90% | 19 | 119 | 41.00% |
| META240621C00325000 | 2023-12-07 3:56PM EST | 2024-06-21 | 39.40 | 38.90 | 39.20 | +5.55 | +16.40% | 52 | 786 | 40.35% |
| META240719C00325000 | 2023-12-07 11:43AM EST | 2024-07-19 | 41.60 | 40.75 | 41.75 | +1.63 | +4.08% | 16 | 106 | 40.29% |
| META240920C00325000 | 2023-12-07 11:36AM EST | 2024-09-20 | 48.50 | 48.50 | 48.95 | +4.70 | +10.73% | 2 | 307 | 41.94% |
| META250919C00325000 | 2023-12-05 12:09PM EST | 2025-09-19 | 73.39 | 76.55 | 77.45 | +1.99 | +2.79% | 1 | 12 | 44.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META231208P00325000 | 2023-12-07 3:59PM EST | 2023-12-08 | 1.50 | 1.55 | 1.60 | -6.90 | -82.14% | 12,928 | 5,218 | 33.94% |
| META231215P00325000 | 2023-12-07 3:59PM EST | 2023-12-15 | 4.65 | 4.65 | 4.75 | -5.75 | -55.29% | 5,676 | 5,298 | 28.63% |
| META231222P00325000 | 2023-12-07 3:56PM EST | 2023-12-22 | 6.05 | 6.15 | 6.35 | -4.78 | -44.14% | 259 | 860 | 27.01% |
| META231229P00325000 | 2023-12-07 3:59PM EST | 2023-12-29 | 7.25 | 7.10 | 7.25 | -4.55 | -38.56% | 781 | 1,065 | 25.14% |
| META240105P00325000 | 2023-12-07 3:17PM EST | 2024-01-05 | 8.15 | 8.20 | 8.45 | -4.47 | -35.42% | 83 | 204 | 25.18% |
| META240112P00325000 | 2023-12-07 2:01PM EST | 2024-01-12 | 9.33 | 9.30 | 9.65 | -3.93 | -29.64% | 39 | 37 | 25.55% |
| META240119P00325000 | 2023-12-07 3:59PM EST | 2024-01-19 | 10.45 | 10.30 | 10.50 | -5.00 | -32.36% | 1,017 | 4,580 | 25.29% |
| META240216P00325000 | 2023-12-07 3:03PM EST | 2024-02-16 | 18.40 | 18.05 | 18.30 | -4.15 | -18.40% | 99 | 1,278 | 33.33% |
| META240315P00325000 | 2023-12-07 3:00PM EST | 2024-03-15 | 20.60 | 20.15 | 20.45 | -2.95 | -12.53% | 264 | 861 | 31.41% |
| META240419P00325000 | 2023-12-07 10:18AM EST | 2024-04-19 | 22.50 | 22.60 | 22.90 | -3.95 | -14.93% | 10 | 465 | 30.13% |
| META240517P00325000 | 2023-12-06 9:37AM EST | 2024-05-17 | 30.10 | 26.80 | 27.10 | 0.00 | - | 1 | 116 | 32.28% |
| META240621P00325000 | 2023-12-07 3:58PM EST | 2024-06-21 | 28.60 | 28.55 | 28.90 | -4.90 | -14.63% | 13 | 748 | 31.17% |
| META240719P00325000 | 2023-12-05 11:04AM EST | 2024-07-19 | 33.27 | 29.90 | 30.30 | 0.00 | - | - | 6 | 30.55% |
| META240920P00325000 | 2023-12-07 1:11PM EST | 2024-09-20 | 34.60 | 34.40 | 34.95 | -3.00 | -7.98% | 54 | 344 | 31.07% |
| META250919P00325000 | 2023-11-03 9:02AM EST | 2025-09-19 | 58.60 | 51.00 | 52.55 | 0.00 | - | 5 | 10 | 30.95% |
© 2023 Yahoo. Todos os direitos reservados.