META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:155.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230602C001550002023-05-26 2:17PM EDT2023-06-02104.97106.70107.50+6.73+6.85%315157.81%
META230609C001550002023-05-25 2:56PM EDT2023-06-09100.34106.95107.75+2.81+2.88%111131.64%
META230616C001550002023-05-26 3:31PM EDT2023-06-16106.81107.20107.80+13.81+14.85%83,310112.70%
META230630C001550002023-05-19 3:43PM EDT2023-06-3090.85107.30108.400.00-2295.07%
META230721C001550002023-05-24 1:17PM EDT2023-07-2193.10107.90108.750.00-19681.62%
META230818C001550002023-05-26 2:44PM EDT2023-08-18108.37108.95109.80+11.47+11.84%8010175.67%
META230915C001550002023-05-26 1:00PM EDT2023-09-15107.65109.75110.85+4.34+4.20%15,74071.06%
META231020C001550002023-05-26 1:00PM EDT2023-10-20109.05111.00112.00+4.52+4.32%1916567.44%
META231117C001550002023-05-25 1:56PM EDT2023-11-17105.95112.20113.600.00-131666.97%
META231215C001550002023-05-05 10:36AM EDT2023-12-1584.46112.75115.100.00-11565.41%
META240119C001550002023-05-26 11:55AM EDT2024-01-19112.43114.50115.70+5.03+4.68%304,72263.64%
META240216C001550002023-05-18 9:54AM EDT2024-02-1698.32115.65117.350.00-18163.65%
META240315C001550002023-05-26 10:16AM EDT2024-03-15110.40117.00117.80+12.39+12.64%19562.57%
META240621C001550002023-05-26 1:24PM EDT2024-06-21118.45119.75121.60+11.96+11.23%122,06260.26%
META250117C001550002023-05-23 11:57AM EDT2025-01-17117.00125.80128.400.00-11,25557.50%
META250620C001550002023-05-26 10:48AM EDT2025-06-20128.65130.00134.50+8.22+6.83%113457.33%
META251219C001550002023-05-18 3:26PM EDT2025-12-19120.36134.50138.450.00-13355.79%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230602P001550002023-05-22 10:09AM EDT2023-06-020.010.000.010.00-4468125.00%
META230609P001550002023-05-24 3:26PM EDT2023-06-090.020.000.030.00-11093.75%
META230616P001550002023-05-26 3:49PM EDT2023-06-160.040.020.04-0.01-20.00%1256,96380.47%
META230623P001550002023-05-24 11:38AM EDT2023-06-230.080.030.060.00-1972.27%
META230630P001550002023-05-26 3:55PM EDT2023-06-300.050.020.06-0.04-44.44%241363.48%
META230721P001550002023-05-26 10:20AM EDT2023-07-210.130.100.13-0.01-7.14%4086456.06%
META230818P001550002023-05-26 2:58PM EDT2023-08-180.480.450.47-0.29-37.66%424455.32%
META230915P001550002023-05-25 3:48PM EDT2023-09-150.980.720.770.00-664,26151.86%
META231020P001550002023-05-23 1:42PM EDT2023-10-201.551.131.180.00-1049049.27%
META231117P001550002023-05-26 3:09PM EDT2023-11-171.951.931.99-0.39-16.67%12456750.22%
META231215P001550002023-05-23 3:19PM EDT2023-12-152.372.282.38-0.73-23.55%18848.74%
META240119P001550002023-05-26 2:30PM EDT2024-01-192.802.702.80-0.91-24.53%132,62646.81%
META240216P001550002023-05-26 1:36PM EDT2024-02-163.613.353.50-0.89-19.78%143046.87%
META240315P001550002023-05-23 10:15AM EDT2024-03-154.603.653.800.00-126645.56%
META240621P001550002023-05-26 12:38PM EDT2024-06-215.505.305.40-1.02-15.64%92,23943.60%
META250117P001550002023-05-26 12:46PM EDT2025-01-178.658.558.75-1.10-11.28%23,56741.13%
META250620P001550002023-05-22 11:05AM EDT2025-06-2011.7310.5511.000.00-111539.89%
META251219P001550002023-05-26 1:05PM EDT2025-12-1913.0312.1514.05-1.03-7.33%74739.43%