META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:125.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230602C001250002023-05-26 2:38PM EDT2023-06-02136.07136.75137.45+13.00+10.56%116217.19%
META230609C001250002023-05-19 12:46PM EDT2023-06-09120.45136.90137.650.00-11172.85%
META230616C001250002023-05-26 11:59AM EDT2023-06-16134.45137.05137.70+6.55+5.12%236,388146.29%
META230721C001250002023-05-25 9:36AM EDT2023-07-21128.95137.70138.400.00-150105.23%
META230818C001250002023-05-26 1:51PM EDT2023-08-18135.73138.20139.15+4.38+3.33%1393.92%
META230915C001250002023-05-26 2:07PM EDT2023-09-15136.36138.65139.80+5.99+4.59%21,53386.34%
META231020C001250002023-05-22 10:22AM EDT2023-10-20130.57139.00141.350.00-11381.79%
META231117C001250002023-05-25 1:55PM EDT2023-11-17136.30140.40141.50+2.65+1.98%187079.16%
META231215C001250002023-04-27 12:32PM EDT2023-12-15121.43140.45142.800.00--176.61%
META240119C001250002023-05-26 3:55PM EDT2024-01-19142.52141.70143.35+7.15+5.28%74,12074.33%
META240216C001250002023-05-11 10:12AM EDT2024-02-16117.35142.25144.450.00-12973.21%
META240315C001250002023-04-27 11:11AM EDT2024-03-15122.45142.85144.850.00-141871.24%
META240621C001250002023-05-19 9:45AM EDT2024-06-21142.60145.15147.60+10.00+7.54%156668.23%
META250117C001250002023-05-26 3:27PM EDT2025-01-17151.00149.70152.40+7.80+5.45%1192263.74%
META250620C001250002023-05-08 11:04AM EDT2025-06-20125.64152.50155.900.00-125261.71%
META251219C001250002023-05-10 11:00AM EDT2025-12-19129.08156.00160.000.00-11960.42%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230602P001250002023-05-09 9:30AM EDT2023-06-020.010.000.010.00-28175.00%
META230609P001250002023-05-19 3:59PM EDT2023-06-090.180.000.020.00-32125.00%
META230616P001250002023-05-26 2:17PM EDT2023-06-160.020.000.02+0.01+100.00%1314,726101.56%
META230721P001250002023-05-26 2:09PM EDT2023-07-210.030.030.040.00-221,65767.97%
META230818P001250002023-05-26 10:16AM EDT2023-08-180.150.120.14-0.07-31.82%429863.57%
META230915P001250002023-05-26 3:45PM EDT2023-09-150.240.210.25-0.11-31.43%122,24859.03%
META231020P001250002023-05-22 3:57PM EDT2023-10-200.520.350.400.00-210455.08%
META231117P001250002023-05-25 11:43AM EDT2023-11-170.930.710.760.00-41,92756.01%
META231215P001250002023-05-22 1:57PM EDT2023-12-151.080.870.940.00-39753.88%
META240119P001250002023-05-26 2:52PM EDT2024-01-191.101.081.14-0.34-23.61%308,15151.60%
META240216P001250002023-04-27 12:19PM EDT2024-02-162.241.421.520.00-2515951.49%
META240315P001250002023-05-26 10:57AM EDT2024-03-151.741.601.69-0.36-17.14%2026350.07%
META240621P001250002023-05-25 11:25AM EDT2024-06-212.932.452.550.00-31,11547.64%
META250117P001250002023-05-26 12:58PM EDT2025-01-174.584.454.60-0.92-16.73%351,25544.48%
META250620P001250002023-05-26 3:58PM EDT2025-06-205.855.706.00-1.30-18.18%44049442.76%
META251219P001250002023-05-12 9:35AM EDT2025-12-199.506.607.800.00-58241.58%