Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:750.00
Opções de comprapara2 de agosto de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00750000 | 2024-07-26 3:43PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 153 | 136 | 98.44% |
| META240809C00750000 | 2024-07-16 1:29PM EDT | 2024-08-09 | 0.15 | 0.00 | 0.12 | 0.00 | - | 2 | 6 | 84.96% |
| META240816C00750000 | 2024-07-26 2:57PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 1 | 191 | 66.80% |
| META240823C00750000 | 2024-07-24 2:15PM EDT | 2024-08-23 | 0.09 | 0.02 | 0.09 | 0.00 | - | 10 | 60 | 59.57% |
| META240920C00750000 | 2024-07-26 12:13PM EDT | 2024-09-20 | 0.24 | 0.21 | 0.28 | -0.02 | -7.69% | 8 | 246 | 49.90% |
| META241018C00750000 | 2024-07-24 10:37AM EDT | 2024-10-18 | 0.70 | 0.53 | 0.62 | 0.00 | - | 1 | 67 | 45.12% |
| META241115C00750000 | 2024-07-26 9:45AM EDT | 2024-11-15 | 1.79 | 1.67 | 1.87 | +0.17 | +10.49% | 10 | 213 | 46.36% |
| META241220C00750000 | 2024-07-25 10:47AM EDT | 2024-12-20 | 2.34 | 2.39 | 2.60 | 0.00 | - | 4 | 243 | 42.95% |
| META250117C00750000 | 2024-07-26 12:38PM EDT | 2025-01-17 | 3.25 | 2.97 | 3.35 | +0.40 | +14.04% | 2 | 724 | 41.35% |
| META250221C00750000 | 2024-07-24 2:36PM EDT | 2025-02-21 | 5.57 | 3.60 | 7.90 | 0.00 | - | 23 | 94 | 45.76% |
| META250321C00750000 | 2024-07-25 10:43AM EDT | 2025-03-21 | 5.70 | 6.20 | 6.60 | 0.00 | - | 1 | 654 | 41.13% |
| META250620C00750000 | 2024-07-24 9:50AM EDT | 2025-06-20 | 11.25 | 11.30 | 11.90 | -1.20 | -9.64% | 5 | 14,271 | 40.78% |
| META250815C00750000 | 2024-07-23 3:55PM EDT | 2025-08-15 | 19.40 | 14.50 | 17.50 | 0.00 | - | - | 1 | 42.33% |
| META250919C00750000 | 2024-07-23 1:35PM EDT | 2025-09-19 | 22.56 | 16.35 | 18.55 | 0.00 | - | 1 | 50 | 41.29% |
| META251219C00750000 | 2024-07-16 10:47AM EDT | 2025-12-19 | 30.00 | 22.85 | 24.60 | 0.00 | - | 2 | 56 | 41.20% |
| META260116C00750000 | 2024-07-25 1:28PM EDT | 2026-01-16 | 23.38 | 24.10 | 26.30 | 0.00 | - | 1 | 80 | 41.09% |
| META260618C00750000 | 2024-07-25 12:14PM EDT | 2026-06-18 | 33.95 | 34.10 | 37.15 | 0.00 | - | 10 | 8,739 | 41.42% |
| META261218C00750000 | 2024-07-25 10:53AM EDT | 2026-12-18 | 46.58 | 47.15 | 50.60 | 0.00 | - | 1 | 231 | 42.07% |
Opções de vendapara2 de agosto de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00750000 | 2024-06-26 3:45PM EDT | 2024-08-02 | 238.33 | 283.25 | 285.60 | 0.00 | - | - | 0 | 129.30% |
| META240816P00750000 | 2024-07-12 1:07PM EDT | 2024-08-16 | 245.36 | 283.00 | 285.70 | 0.00 | - | - | 0 | 68.75% |
| META240920P00750000 | 2024-06-26 1:09PM EDT | 2024-09-20 | 238.43 | 283.10 | 286.10 | 0.00 | - | 8 | 0 | 50.56% |
| META241115P00750000 | 2024-07-22 10:21AM EDT | 2024-11-15 | 259.60 | 282.30 | 286.20 | 0.00 | - | 2 | 0 | 46.59% |
| META241220P00750000 | 2024-04-25 3:48PM EDT | 2024-12-20 | 310.60 | 269.95 | 273.85 | 0.00 | - | 30 | 0 | 0.00% |
| META250117P00750000 | 2024-07-12 11:42AM EDT | 2025-01-17 | 243.25 | 282.35 | 286.25 | 0.00 | - | 213 | 0 | 37.48% |
| META250321P00750000 | 2024-07-12 10:08AM EDT | 2025-03-21 | 249.43 | 282.35 | 286.30 | 0.00 | - | - | 0 | 32.32% |
| META250620P00750000 | 2024-02-29 2:43PM EDT | 2025-06-20 | 262.52 | 263.70 | 267.50 | 0.00 | - | - | 1 | 0.00% |
| META250919P00750000 | 2024-04-04 3:08PM EDT | 2025-09-19 | 240.67 | 295.50 | 300.50 | 0.00 | - | 2 | 0 | 39.62% |
| META251219P00750000 | 2024-07-11 2:24PM EDT | 2025-12-19 | 246.00 | 283.80 | 287.70 | 0.00 | - | - | 1 | 24.42% |
| META260116P00750000 | 2024-04-26 12:59PM EDT | 2026-01-16 | 309.83 | 270.00 | 273.85 | 0.00 | - | 2 | 0 | 0.00% |
| META260618P00750000 | 2024-07-17 9:47AM EDT | 2026-06-18 | 279.75 | 285.70 | 289.60 | 0.00 | - | 2 | 7 | 23.06% |
© 2024 Yahoo. Todos os direitos reservados.