META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:145.00
Opções de comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230616C00145000 | 2023-06-09 3:45PM EDT | 2023-06-16 | 120.20 | 119.80 | 120.40 | +2.89 | +2.46% | 6 | 4,360 | 183.98% |
| META230623C00145000 | 2023-06-09 3:51PM EDT | 2023-06-23 | 119.75 | 119.85 | 120.60 | -0.58 | -0.48% | 1 | 12 | 140.92% |
| META230630C00145000 | 2023-06-06 12:13PM EDT | 2023-06-30 | 131.08 | 119.95 | 120.95 | 0.00 | - | 4 | 6 | 125.73% |
| META230707C00145000 | 2023-06-06 12:13PM EDT | 2023-07-07 | 131.58 | 119.70 | 121.10 | 0.00 | - | 4 | 5 | 107.13% |
| META230721C00145000 | 2023-06-09 11:16AM EDT | 2023-07-21 | 122.35 | 120.45 | 121.40 | -0.55 | -0.45% | 1 | 190 | 99.61% |
| META230818C00145000 | 2023-05-19 10:25AM EDT | 2023-08-18 | 102.45 | 121.10 | 122.05 | 0.00 | - | 1 | 2 | 85.25% |
| META230915C00145000 | 2023-06-06 10:51AM EDT | 2023-09-15 | 133.66 | 121.90 | 122.70 | 0.00 | - | 19 | 7,327 | 78.10% |
| META231020C00145000 | 2023-06-08 9:41AM EDT | 2023-10-20 | 120.56 | 122.80 | 123.95 | 0.00 | - | 1 | 74 | 73.44% |
| META231117C00145000 | 2023-05-30 3:31PM EDT | 2023-11-17 | 123.30 | 123.80 | 125.05 | 0.00 | - | 1 | 167 | 71.66% |
| META231215C00145000 | 2023-06-07 3:40PM EDT | 2023-12-15 | 124.30 | 124.40 | 125.95 | 0.00 | - | 1 | 68 | 69.09% |
| META240119C00145000 | 2023-06-07 9:37AM EDT | 2024-01-19 | 135.00 | 125.45 | 127.10 | 0.00 | - | 1 | 2,216 | 67.18% |
| META240216C00145000 | 2023-06-07 10:36AM EDT | 2024-02-16 | 133.21 | 126.40 | 128.25 | 0.00 | - | 2 | 145 | 66.46% |
| META240315C00145000 | 2023-05-26 9:52AM EDT | 2024-03-15 | 119.72 | 127.40 | 129.25 | 0.00 | - | 5 | 212 | 65.74% |
| META240621C00145000 | 2023-06-05 2:17PM EDT | 2024-06-21 | 138.00 | 129.80 | 131.55 | 0.00 | - | 1 | 756 | 61.68% |
| META250117C00145000 | 2023-05-30 9:36AM EDT | 2025-01-17 | 139.71 | 136.50 | 138.05 | 0.00 | - | 1 | 349 | 59.78% |
| META250620C00145000 | 2023-06-08 10:21AM EDT | 2025-06-20 | 139.04 | 139.90 | 142.45 | 0.00 | - | 29 | 147 | 58.27% |
| META251219C00145000 | 2023-06-08 3:38PM EDT | 2025-12-19 | 146.00 | 143.80 | 146.75 | 0.00 | - | 1 | 121 | 56.82% |
Opções de vendapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230616P00145000 | 2023-06-06 2:41PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 5,760 | 131.25% |
| META230623P00145000 | 2023-05-25 10:34AM EDT | 2023-06-23 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 103.13% |
| META230630P00145000 | 2023-06-07 12:01PM EDT | 2023-06-30 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 5 | 85.94% |
| META230707P00145000 | 2023-06-01 3:46PM EDT | 2023-07-07 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 1 | 86.72% |
| META230721P00145000 | 2023-06-09 2:23PM EDT | 2023-07-21 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 7 | 693 | 65.63% |
| META230818P00145000 | 2023-06-08 1:37PM EDT | 2023-08-18 | 0.16 | 0.12 | 0.17 | 0.00 | - | 6 | 163 | 58.01% |
| META230915P00145000 | 2023-06-09 2:51PM EDT | 2023-09-15 | 0.30 | 0.25 | 0.31 | +0.01 | +3.45% | 9 | 3,310 | 53.42% |
| META231020P00145000 | 2023-06-09 3:09PM EDT | 2023-10-20 | 0.50 | 0.47 | 0.51 | -0.02 | -3.85% | 25 | 661 | 50.15% |
| META231117P00145000 | 2023-06-09 9:30AM EDT | 2023-11-17 | 1.02 | 0.97 | 1.03 | +0.02 | +2.00% | 1 | 642 | 51.12% |
| META231215P00145000 | 2023-06-01 11:30AM EDT | 2023-12-15 | 1.47 | 1.21 | 1.29 | 0.00 | - | 6 | 34 | 49.54% |
| META240119P00145000 | 2023-06-09 9:32AM EDT | 2024-01-19 | 1.56 | 1.50 | 1.60 | -0.01 | -0.64% | 100 | 3,308 | 47.52% |
| META240216P00145000 | 2023-06-09 9:32AM EDT | 2024-02-16 | 2.06 | 1.97 | 2.08 | -1.34 | -39.41% | 8 | 319 | 47.40% |
| META240315P00145000 | 2023-06-08 3:11PM EDT | 2024-03-15 | 2.31 | 2.25 | 2.36 | 0.00 | - | 115 | 367 | 46.28% |
| META240621P00145000 | 2023-06-09 1:25PM EDT | 2024-06-21 | 3.50 | 3.50 | 3.60 | +0.15 | +4.48% | 164 | 2,345 | 44.15% |
| META250117P00145000 | 2023-06-08 11:46AM EDT | 2025-01-17 | 6.35 | 6.25 | 6.45 | 0.00 | - | 1 | 1,475 | 41.74% |
| META250620P00145000 | 2023-06-02 10:53AM EDT | 2025-06-20 | 7.95 | 8.10 | 8.35 | 0.00 | - | 1 | 226 | 40.37% |
| META251219P00145000 | 2023-06-06 11:31AM EDT | 2025-12-19 | 9.95 | 9.65 | 10.45 | 0.00 | - | 6 | 28 | 39.11% |
© 2023 Yahoo. Todos os direitos reservados.