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:90.00
Opções de comprapara10 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230210C00090000 | 2023-01-30 10:26AM EST | 2023-02-10 | 58.98 | 96.30 | 96.90 | 0.00 | - | 1 | 14 | 225.78% |
| META230217C00090000 | 2023-02-03 2:09PM EST | 2023-02-17 | 99.21 | 96.35 | 96.90 | -3.17 | -3.10% | 12 | 4,296 | 158.59% |
| META230224C00090000 | 2023-01-27 2:38PM EST | 2023-02-24 | 62.79 | 96.40 | 97.05 | 0.00 | - | 5 | 5 | 140.23% |
| META230303C00090000 | 2023-01-18 3:48PM EST | 2023-03-03 | 43.93 | 96.40 | 97.25 | 0.00 | - | - | 10 | 128.03% |
| META230310C00090000 | 2023-01-30 2:54PM EST | 2023-03-10 | 58.39 | 96.50 | 97.35 | 0.00 | - | 4 | 3 | 119.34% |
| META230317C00090000 | 2023-02-03 11:36AM EST | 2023-03-17 | 104.46 | 96.70 | 97.35 | +4.46 | +4.46% | 1 | 1,805 | 112.70% |
| META230421C00090000 | 2023-02-02 1:19PM EST | 2023-04-21 | 103.85 | 97.05 | 98.05 | 0.00 | - | 2 | 13 | 94.31% |
| META230616C00090000 | 2023-02-03 3:24PM EST | 2023-06-16 | 100.35 | 98.05 | 99.00 | -7.20 | -6.69% | 12 | 2,752 | 82.64% |
| META230915C00090000 | 2023-02-03 2:22PM EST | 2023-09-15 | 103.05 | 99.65 | 100.75 | -3.30 | -3.10% | 2 | 957 | 74.33% |
| META231117C00090000 | 2023-02-01 1:30PM EST | 2023-11-17 | 66.33 | 100.85 | 102.30 | 0.00 | - | 3 | 79 | 72.07% |
| META240119C00090000 | 2023-02-03 11:18AM EST | 2024-01-19 | 107.95 | 101.80 | 103.40 | +2.45 | +2.32% | 4 | 6,700 | 69.20% |
| META240621C00090000 | 2023-02-02 1:24PM EST | 2024-06-21 | 112.00 | 104.70 | 107.00 | 0.00 | - | 11 | 7,763 | 67.05% |
| META250117C00090000 | 2023-02-02 3:43PM EST | 2025-01-17 | 113.95 | 107.70 | 110.80 | +3.95 | +3.59% | 1 | 539 | 63.82% |
| META250620C00090000 | 2023-01-30 11:36AM EST | 2025-06-20 | 77.00 | 109.50 | 114.00 | 0.00 | - | 1 | 28 | 62.63% |
Opções de vendapara10 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230210P00090000 | 2023-02-03 10:35AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,195 | 175.00% |
| META230217P00090000 | 2023-02-03 3:39PM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 887 | 7,768 | 118.75% |
| META230224P00090000 | 2023-02-02 1:18PM EST | 2023-02-24 | 0.02 | 0.00 | 0.04 | 0.00 | - | 16 | 499 | 108.59% |
| META230303P00090000 | 2023-02-03 12:55PM EST | 2023-03-03 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 109 | 97.27% |
| META230310P00090000 | 2023-02-02 9:43AM EST | 2023-03-10 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 5 | 86.72% |
| META230317P00090000 | 2023-02-03 3:03PM EST | 2023-03-17 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 265 | 4,681 | 82.42% |
| META230421P00090000 | 2023-02-03 2:33PM EST | 2023-04-21 | 0.09 | 0.07 | 0.13 | +0.01 | +12.50% | 162 | 264 | 66.02% |
| META230616P00090000 | 2023-02-03 3:38PM EST | 2023-06-16 | 0.40 | 0.36 | 0.42 | +0.09 | +29.03% | 107 | 7,077 | 60.45% |
| META230915P00090000 | 2023-02-03 3:33PM EST | 2023-09-15 | 0.94 | 0.94 | 1.01 | +0.09 | +10.59% | 92 | 2,507 | 54.59% |
| META231117P00090000 | 2023-02-03 1:18PM EST | 2023-11-17 | 1.43 | 1.42 | 1.55 | +0.09 | +6.72% | 16 | 277 | 52.55% |
| META240119P00090000 | 2023-02-03 2:30PM EST | 2024-01-19 | 1.83 | 1.80 | 1.89 | +0.09 | +5.17% | 183 | 8,298 | 50.21% |
| META240621P00090000 | 2023-02-02 3:50PM EST | 2024-06-21 | 3.00 | 3.10 | 3.35 | 0.00 | - | 117 | 458 | 48.28% |
| META250117P00090000 | 2023-02-03 3:47PM EST | 2025-01-17 | 4.60 | 4.50 | 4.75 | +0.15 | +3.37% | 179 | 1,514 | 44.84% |
| META250620P00090000 | 2023-02-03 3:58PM EST | 2025-06-20 | 5.45 | 5.00 | 5.50 | -0.05 | -0.91% | 560 | 341 | 42.55% |
© 2023 Yahoo. Todos os direitos reservados.
