META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602C00140000 | 2023-05-30 3:55PM EDT | 2023-06-02 | 122.75 | 122.30 | 123.10 | +1.68 | +1.39% | 9 | 65 | 299.22% |
| META230609C00140000 | 2023-05-30 2:38PM EDT | 2023-06-09 | 123.80 | 122.40 | 123.25 | +23.25 | +23.12% | 1 | 1 | 175.98% |
| META230616C00140000 | 2023-05-30 1:13PM EDT | 2023-06-16 | 125.12 | 122.65 | 123.35 | +2.62 | +2.14% | 23 | 4,996 | 144.43% |
| META230623C00140000 | 2023-05-30 1:13PM EDT | 2023-06-23 | 125.23 | 122.45 | 123.90 | +18.73 | +17.59% | 10 | 1 | 127.78% |
| META230630C00140000 | 2023-05-30 9:41AM EDT | 2023-06-30 | 126.42 | 122.45 | 124.15 | +14.12 | +12.57% | 5 | 6 | 115.82% |
| META230721C00140000 | 2023-05-30 10:15AM EDT | 2023-07-21 | 126.60 | 123.30 | 124.25 | +3.35 | +2.72% | 1 | 85 | 97.56% |
| META230818C00140000 | 2023-05-19 10:30AM EDT | 2023-08-18 | 106.90 | 123.90 | 125.20 | 0.00 | - | 2 | 53 | 86.89% |
| META230915C00140000 | 2023-05-30 10:25AM EDT | 2023-09-15 | 128.34 | 124.65 | 125.85 | +6.36 | +5.21% | 21 | 1,293 | 80.02% |
| META231020C00140000 | 2023-05-26 12:03PM EDT | 2023-10-20 | 121.75 | 125.00 | 127.45 | 0.00 | - | 3 | 43 | 75.02% |
| META231117C00140000 | 2023-05-26 2:37PM EDT | 2023-11-17 | 125.95 | 126.55 | 128.10 | 0.00 | - | 2 | 893 | 73.59% |
| META231215C00140000 | 2023-05-30 3:26PM EDT | 2023-12-15 | 128.60 | 127.30 | 129.00 | +21.55 | +20.13% | 3 | 4 | 71.39% |
| META240119C00140000 | 2023-05-30 12:28PM EDT | 2024-01-19 | 132.39 | 128.15 | 130.10 | +3.64 | +2.83% | 11 | 6,253 | 69.09% |
| META240216C00140000 | 2023-04-25 12:19PM EDT | 2024-02-16 | 81.80 | 119.20 | 121.80 | 0.00 | - | 2 | 73 | 0.00% |
| META240315C00140000 | 2023-05-04 10:43AM EDT | 2024-03-15 | 106.24 | 129.70 | 132.00 | 0.00 | - | 1 | 104 | 66.86% |
| META240621C00140000 | 2023-05-30 2:39PM EDT | 2024-06-21 | 134.50 | 132.35 | 134.50 | +1.16 | +0.87% | 7 | 2,404 | 63.48% |
| META250117C00140000 | 2023-05-30 9:49AM EDT | 2025-01-17 | 141.75 | 137.70 | 140.00 | +2.15 | +1.54% | 30 | 3,012 | 59.88% |
| META250620C00140000 | 2023-05-30 9:32AM EDT | 2025-06-20 | 144.86 | 141.00 | 144.70 | +13.89 | +10.61% | 10 | 454 | 58.76% |
| META251219C00140000 | 2023-05-30 12:36PM EDT | 2025-12-19 | 150.10 | 145.00 | 148.95 | +8.28 | +5.84% | 11 | 63 | 57.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602P00140000 | 2023-05-04 10:24AM EDT | 2023-06-02 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 212.50% |
| META230609P00140000 | 2023-05-17 12:19PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 121.88% |
| META230616P00140000 | 2023-05-30 3:15PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.03 | 0.00 | - | 456 | 5,257 | 96.88% |
| META230630P00140000 | 2023-05-26 9:30AM EDT | 2023-06-30 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 4 | 76.56% |
| META230721P00140000 | 2023-05-30 2:41PM EDT | 2023-07-21 | 0.05 | 0.06 | 0.09 | -0.01 | -16.67% | 23 | 870 | 64.84% |
| META230818P00140000 | 2023-05-26 1:40PM EDT | 2023-08-18 | 0.27 | 0.21 | 0.25 | 0.00 | - | 2 | 90 | 59.86% |
| META230915P00140000 | 2023-05-30 12:52PM EDT | 2023-09-15 | 0.37 | 0.36 | 0.41 | -0.05 | -11.90% | 12 | 2,589 | 55.42% |
| META231020P00140000 | 2023-05-30 12:07PM EDT | 2023-10-20 | 0.60 | 0.61 | 0.66 | -0.07 | -10.45% | 50 | 671 | 52.10% |
| META231117P00140000 | 2023-05-30 10:26AM EDT | 2023-11-17 | 1.11 | 1.13 | 1.20 | -0.12 | -9.76% | 2 | 1,038 | 53.05% |
| META231215P00140000 | 2023-05-26 3:26PM EDT | 2023-12-15 | 1.49 | 1.36 | 1.47 | 0.00 | - | 2 | 54 | 51.09% |
| META240119P00140000 | 2023-05-30 2:50PM EDT | 2024-01-19 | 1.64 | 1.63 | 1.76 | -0.36 | -18.00% | 218 | 4,350 | 49.28% |
| META240216P00140000 | 2023-05-30 9:31AM EDT | 2024-02-16 | 2.08 | 2.09 | 2.21 | -0.55 | -20.91% | 5 | 191 | 48.94% |
| META240315P00140000 | 2023-05-30 9:31AM EDT | 2024-03-15 | 2.33 | 2.34 | 2.44 | -0.29 | -11.07% | 5 | 444 | 47.58% |
| META240621P00140000 | 2023-05-30 2:19PM EDT | 2024-06-21 | 3.50 | 3.40 | 3.55 | -0.20 | -5.41% | 2 | 2,827 | 45.07% |
| META250117P00140000 | 2023-05-30 3:35PM EDT | 2025-01-17 | 6.05 | 5.90 | 6.20 | -0.62 | -9.30% | 576 | 2,625 | 42.41% |
| META250620P00140000 | 2023-05-30 2:47PM EDT | 2025-06-20 | 7.80 | 7.75 | 8.10 | -1.30 | -14.29% | 168 | 192 | 41.16% |
| META251219P00140000 | 2023-05-30 12:21PM EDT | 2025-12-19 | 9.18 | 9.05 | 10.05 | -1.92 | -17.30% | 1 | 113 | 39.76% |
© 2023 Yahoo. Todos os direitos reservados.