META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:140.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230602C001400002023-05-30 3:55PM EDT2023-06-02122.75122.30123.10+1.68+1.39%965299.22%
META230609C001400002023-05-30 2:38PM EDT2023-06-09123.80122.40123.25+23.25+23.12%11175.98%
META230616C001400002023-05-30 1:13PM EDT2023-06-16125.12122.65123.35+2.62+2.14%234,996144.43%
META230623C001400002023-05-30 1:13PM EDT2023-06-23125.23122.45123.90+18.73+17.59%101127.78%
META230630C001400002023-05-30 9:41AM EDT2023-06-30126.42122.45124.15+14.12+12.57%56115.82%
META230721C001400002023-05-30 10:15AM EDT2023-07-21126.60123.30124.25+3.35+2.72%18597.56%
META230818C001400002023-05-19 10:30AM EDT2023-08-18106.90123.90125.200.00-25386.89%
META230915C001400002023-05-30 10:25AM EDT2023-09-15128.34124.65125.85+6.36+5.21%211,29380.02%
META231020C001400002023-05-26 12:03PM EDT2023-10-20121.75125.00127.450.00-34375.02%
META231117C001400002023-05-26 2:37PM EDT2023-11-17125.95126.55128.100.00-289373.59%
META231215C001400002023-05-30 3:26PM EDT2023-12-15128.60127.30129.00+21.55+20.13%3471.39%
META240119C001400002023-05-30 12:28PM EDT2024-01-19132.39128.15130.10+3.64+2.83%116,25369.09%
META240216C001400002023-04-25 12:19PM EDT2024-02-1681.80119.20121.800.00-2730.00%
META240315C001400002023-05-04 10:43AM EDT2024-03-15106.24129.70132.000.00-110466.86%
META240621C001400002023-05-30 2:39PM EDT2024-06-21134.50132.35134.50+1.16+0.87%72,40463.48%
META250117C001400002023-05-30 9:49AM EDT2025-01-17141.75137.70140.00+2.15+1.54%303,01259.88%
META250620C001400002023-05-30 9:32AM EDT2025-06-20144.86141.00144.70+13.89+10.61%1045458.76%
META251219C001400002023-05-30 12:36PM EDT2025-12-19150.10145.00148.95+8.28+5.84%116357.51%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230602P001400002023-05-04 10:24AM EDT2023-06-020.030.000.010.00-16212.50%
META230609P001400002023-05-17 12:19PM EDT2023-06-090.020.000.020.00-121121.88%
META230616P001400002023-05-30 3:15PM EDT2023-06-160.020.000.030.00-4565,25796.88%
META230630P001400002023-05-26 9:30AM EDT2023-06-300.050.010.050.00-1476.56%
META230721P001400002023-05-30 2:41PM EDT2023-07-210.050.060.09-0.01-16.67%2387064.84%
META230818P001400002023-05-26 1:40PM EDT2023-08-180.270.210.250.00-29059.86%
META230915P001400002023-05-30 12:52PM EDT2023-09-150.370.360.41-0.05-11.90%122,58955.42%
META231020P001400002023-05-30 12:07PM EDT2023-10-200.600.610.66-0.07-10.45%5067152.10%
META231117P001400002023-05-30 10:26AM EDT2023-11-171.111.131.20-0.12-9.76%21,03853.05%
META231215P001400002023-05-26 3:26PM EDT2023-12-151.491.361.470.00-25451.09%
META240119P001400002023-05-30 2:50PM EDT2024-01-191.641.631.76-0.36-18.00%2184,35049.28%
META240216P001400002023-05-30 9:31AM EDT2024-02-162.082.092.21-0.55-20.91%519148.94%
META240315P001400002023-05-30 9:31AM EDT2024-03-152.332.342.44-0.29-11.07%544447.58%
META240621P001400002023-05-30 2:19PM EDT2024-06-213.503.403.55-0.20-5.41%22,82745.07%
META250117P001400002023-05-30 3:35PM EDT2025-01-176.055.906.20-0.62-9.30%5762,62542.41%
META250620P001400002023-05-30 2:47PM EDT2025-06-207.807.758.10-1.30-14.29%16819241.16%
META251219P001400002023-05-30 12:21PM EDT2025-12-199.189.0510.05-1.92-17.30%111339.76%