META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:150.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230602C001500002023-05-30 12:34PM EDT2023-06-02115.28113.85114.35+7.16+6.62%514265.43%
META230609C001500002023-05-25 12:22PM EDT2023-06-09105.22114.00114.750.00--5173.54%
META230616C001500002023-05-30 2:52PM EDT2023-06-16114.90114.25114.75+2.45+2.18%144,267139.55%
META230623C001500002023-05-26 11:00AM EDT2023-06-23107.60114.25115.150.00-3021123.19%
META230707C001500002023-05-26 11:36AM EDT2023-07-07108.82114.60115.800.00-22106.67%
META230721C001500002023-05-30 12:40PM EDT2023-07-21115.81114.90115.65+6.58+6.02%626792.41%
META230818C001500002023-05-22 3:49PM EDT2023-08-18100.35115.85116.700.00-16883.33%
META230915C001500002023-05-30 1:31PM EDT2023-09-15117.05116.70117.40+2.07+1.80%73,95976.62%
META231020C001500002023-05-26 2:29PM EDT2023-10-20114.90117.65118.750.00-219572.13%
META231117C001500002023-05-30 9:36AM EDT2023-11-17122.13119.05119.70+12.23+11.13%158770.57%
META231215C001500002023-05-15 9:41AM EDT2023-12-1595.13119.85120.550.00-2768.21%
META240119C001500002023-05-30 10:18AM EDT2024-01-19122.43120.70121.65+3.15+2.64%156,57965.80%
META240216C001500002023-05-02 1:19PM EDT2024-02-16101.37121.55123.700.00-17166.02%
META240315C001500002023-05-08 2:28PM EDT2024-03-15126.00122.40124.00+29.90+31.11%555364.15%
META240621C001500002023-05-30 2:37PM EDT2024-06-21126.95126.30127.15+4.25+3.46%103,36362.41%
META250117C001500002023-05-30 1:39PM EDT2025-01-17132.12132.55133.75+2.12+1.63%59,19959.58%
META250620C001500002023-05-30 2:21PM EDT2025-06-20136.00135.20138.25+2.00+1.49%642357.51%
META251219C001500002023-05-26 3:45PM EDT2025-12-19141.45139.50143.300.00-416756.61%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230602P001500002023-05-25 9:34AM EDT2023-06-020.010.000.010.00-789162.50%
META230609P001500002023-05-26 3:39PM EDT2023-06-090.010.000.020.00-16104.69%
META230616P001500002023-05-30 10:14AM EDT2023-06-160.030.020.030.00-714,73289.06%
META230623P001500002023-05-25 9:34AM EDT2023-06-230.060.020.040.00-71276.95%
META230630P001500002023-05-25 9:30AM EDT2023-06-300.070.030.060.00--3270.70%
META230721P001500002023-05-30 2:53PM EDT2023-07-210.070.070.08-0.03-30.00%211,69558.01%
META230818P001500002023-05-30 12:23PM EDT2023-08-180.330.320.33-0.05-13.16%13438456.59%
META230915P001500002023-05-30 12:52PM EDT2023-09-150.540.550.56-0.13-19.40%773,76352.95%
META231020P001500002023-05-30 9:47AM EDT2023-10-200.950.860.90-0.11-10.38%122,12450.07%
META231117P001500002023-05-30 12:48PM EDT2023-11-171.521.511.59-0.23-13.14%12094450.95%
META231215P001500002023-05-30 1:43PM EDT2023-12-151.931.831.91-0.17-8.10%49949.40%
META240119P001500002023-05-30 2:54PM EDT2024-01-192.232.192.23-0.13-5.51%12710,51547.19%
META240216P001500002023-05-30 9:46AM EDT2024-02-162.712.732.84-0.39-12.58%144147.24%
META240315P001500002023-05-30 9:47AM EDT2024-03-153.073.003.15-0.27-8.08%1130846.08%
META240621P001500002023-05-30 2:42PM EDT2024-06-214.394.304.45-0.31-6.60%1484,97443.68%
META250117P001500002023-05-30 1:38PM EDT2025-01-177.457.307.55-0.45-5.70%314,31641.32%
META250620P001500002023-05-30 1:45PM EDT2025-06-209.639.409.65-0.58-5.68%230840.08%
META251219P001500002023-05-30 2:09PM EDT2025-12-1912.2011.3011.95-0.05-0.41%79738.93%