META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:130.00
Opções de comprapara2 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602C00130000 | 2023-05-26 2:36PM EDT | 2023-06-02 | 131.08 | 131.75 | 132.50 | +23.36 | +21.69% | 25 | 33 | 214.06% |
| META230609C00130000 | 2023-05-25 12:09PM EDT | 2023-06-09 | 124.21 | 131.85 | 132.60 | 0.00 | - | 1 | 2 | 159.38% |
| META230616C00130000 | 2023-05-26 1:05PM EDT | 2023-06-16 | 130.25 | 132.10 | 132.70 | +7.50 | +6.11% | 25 | 5,081 | 140.72% |
| META230623C00130000 | 2023-05-15 10:45AM EDT | 2023-06-23 | 108.02 | 131.90 | 133.05 | 0.00 | - | - | 2 | 124.51% |
| META230630C00130000 | 2023-05-25 1:57PM EDT | 2023-06-30 | 125.17 | 132.30 | 133.25 | 0.00 | - | 1 | 2 | 120.61% |
| META230721C00130000 | 2023-05-24 10:14AM EDT | 2023-07-21 | 118.15 | 132.70 | 133.45 | 0.00 | - | 1 | 69 | 100.71% |
| META230818C00130000 | 2023-05-16 12:35PM EDT | 2023-08-18 | 110.38 | 133.35 | 134.25 | 0.00 | - | 4 | 5 | 90.92% |
| META230915C00130000 | 2023-05-24 12:16PM EDT | 2023-09-15 | 119.04 | 133.60 | 135.35 | 0.00 | - | 3 | 2,713 | 84.38% |
| META231020C00130000 | 2023-05-22 12:32PM EDT | 2023-10-20 | 122.75 | 134.20 | 136.55 | 0.00 | - | 2 | 16 | 79.26% |
| META231117C00130000 | 2023-05-26 2:27PM EDT | 2023-11-17 | 134.75 | 135.65 | 136.70 | +12.20 | +9.96% | 24 | 483 | 76.70% |
| META231215C00130000 | 2023-05-19 9:48AM EDT | 2023-12-15 | 121.98 | 135.75 | 138.10 | 0.00 | - | 1 | 6 | 74.46% |
| META240119C00130000 | 2023-05-26 3:50PM EDT | 2024-01-19 | 138.00 | 137.20 | 138.50 | +8.71 | +6.74% | 18 | 5,988 | 72.22% |
| META240216C00130000 | 2023-05-11 3:52PM EDT | 2024-02-16 | 113.63 | 137.65 | 139.85 | 0.00 | - | 1 | 42 | 71.30% |
| META240315C00130000 | 2023-05-11 3:52PM EDT | 2024-03-15 | 114.35 | 138.40 | 140.60 | 0.00 | - | 1 | 28 | 70.07% |
| META240621C00130000 | 2023-05-26 1:00PM EDT | 2024-06-21 | 139.32 | 140.90 | 142.85 | +13.26 | +10.52% | 1 | 2,966 | 66.47% |
| META250117C00130000 | 2023-05-25 12:04PM EDT | 2025-01-17 | 140.00 | 145.25 | 148.10 | 0.00 | - | 2 | 1,316 | 62.12% |
| META250620C00130000 | 2023-05-26 10:11AM EDT | 2025-06-20 | 145.26 | 148.50 | 152.05 | +2.66 | +1.87% | 1 | 824 | 60.70% |
| META251219C00130000 | 2023-05-26 1:14PM EDT | 2025-12-19 | 152.10 | 152.50 | 157.00 | +9.90 | +6.96% | 30 | 21 | 60.13% |
Opções de vendapara2 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602P00130000 | 2023-05-10 3:14PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 22 | 165.63% |
| META230609P00130000 | 2023-05-03 11:58AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 118.75% |
| META230616P00130000 | 2023-05-26 3:31PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 7,825 | 95.31% |
| META230623P00130000 | 2023-05-19 10:56AM EDT | 2023-06-23 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 87.50% |
| META230721P00130000 | 2023-05-26 3:23PM EDT | 2023-07-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 2 | 492 | 66.02% |
| META230818P00130000 | 2023-05-26 11:06AM EDT | 2023-08-18 | 0.18 | 0.15 | 0.16 | -0.02 | -10.00% | 22 | 481 | 61.72% |
| META230915P00130000 | 2023-05-26 3:44PM EDT | 2023-09-15 | 0.28 | 0.26 | 0.30 | -0.08 | -22.22% | 27 | 4,388 | 57.67% |
| META231020P00130000 | 2023-05-26 3:38PM EDT | 2023-10-20 | 0.47 | 0.45 | 0.48 | -0.23 | -32.86% | 100 | 399 | 54.10% |
| META231117P00130000 | 2023-05-24 3:48PM EDT | 2023-11-17 | 1.19 | 0.85 | 0.91 | 0.00 | - | 1 | 587 | 55.03% |
| META231215P00130000 | 2023-05-25 9:35AM EDT | 2023-12-15 | 1.30 | 1.03 | 1.12 | 0.00 | - | 50 | 539 | 52.93% |
| META240119P00130000 | 2023-05-26 2:34PM EDT | 2024-01-19 | 1.30 | 1.27 | 1.33 | -0.29 | -18.24% | 206 | 13,511 | 50.66% |
| META240216P00130000 | 2023-05-01 9:53AM EDT | 2024-02-16 | 2.52 | 1.66 | 1.76 | 0.00 | - | 1 | 402 | 50.60% |
| META240315P00130000 | 2023-05-19 10:01AM EDT | 2024-03-15 | 2.38 | 1.85 | 1.95 | 0.00 | - | 2 | 239 | 49.48% |
| META240621P00130000 | 2023-05-26 12:40PM EDT | 2024-06-21 | 2.93 | 2.80 | 2.91 | -0.42 | -12.54% | 77 | 6,005 | 46.88% |
| META250117P00130000 | 2023-05-26 1:36PM EDT | 2025-01-17 | 5.18 | 5.00 | 5.20 | -0.57 | -9.91% | 1 | 2,700 | 43.96% |
| META250620P00130000 | 2023-05-22 11:05AM EDT | 2025-06-20 | 7.27 | 6.40 | 7.05 | 0.00 | - | 1 | 193 | 42.91% |
| META251219P00130000 | 2023-05-26 12:15PM EDT | 2025-12-19 | 8.35 | 7.45 | 8.95 | -1.25 | -13.02% | 1 | 86 | 41.61% |
© 2023 Yahoo. Todos os direitos reservados.