META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602C00155000 | 2023-05-26 2:17PM EDT | 2023-06-02 | 104.97 | 106.70 | 107.50 | +6.73 | +6.85% | 3 | 15 | 157.81% |
| META230609C00155000 | 2023-05-25 2:56PM EDT | 2023-06-09 | 100.34 | 106.95 | 107.75 | +2.81 | +2.88% | 1 | 11 | 131.64% |
| META230616C00155000 | 2023-05-26 3:31PM EDT | 2023-06-16 | 106.81 | 107.20 | 107.80 | +13.81 | +14.85% | 8 | 3,310 | 112.70% |
| META230630C00155000 | 2023-05-19 3:43PM EDT | 2023-06-30 | 90.85 | 107.30 | 108.40 | 0.00 | - | 2 | 2 | 95.07% |
| META230721C00155000 | 2023-05-24 1:17PM EDT | 2023-07-21 | 93.10 | 107.90 | 108.75 | 0.00 | - | 1 | 96 | 81.62% |
| META230818C00155000 | 2023-05-26 2:44PM EDT | 2023-08-18 | 108.37 | 108.95 | 109.80 | +11.47 | +11.84% | 80 | 101 | 75.67% |
| META230915C00155000 | 2023-05-26 1:00PM EDT | 2023-09-15 | 107.65 | 109.75 | 110.85 | +4.34 | +4.20% | 1 | 5,740 | 71.06% |
| META231020C00155000 | 2023-05-26 1:00PM EDT | 2023-10-20 | 109.05 | 111.00 | 112.00 | +4.52 | +4.32% | 19 | 165 | 67.44% |
| META231117C00155000 | 2023-05-25 1:56PM EDT | 2023-11-17 | 105.95 | 112.20 | 113.60 | 0.00 | - | 1 | 316 | 66.97% |
| META231215C00155000 | 2023-05-05 10:36AM EDT | 2023-12-15 | 84.46 | 112.75 | 115.10 | 0.00 | - | 1 | 15 | 65.41% |
| META240119C00155000 | 2023-05-26 11:55AM EDT | 2024-01-19 | 112.43 | 114.50 | 115.70 | +5.03 | +4.68% | 30 | 4,722 | 63.64% |
| META240216C00155000 | 2023-05-18 9:54AM EDT | 2024-02-16 | 98.32 | 115.65 | 117.35 | 0.00 | - | 1 | 81 | 63.65% |
| META240315C00155000 | 2023-05-26 10:16AM EDT | 2024-03-15 | 110.40 | 117.00 | 117.80 | +12.39 | +12.64% | 1 | 95 | 62.57% |
| META240621C00155000 | 2023-05-26 1:24PM EDT | 2024-06-21 | 118.45 | 119.75 | 121.60 | +11.96 | +11.23% | 12 | 2,062 | 60.26% |
| META250117C00155000 | 2023-05-23 11:57AM EDT | 2025-01-17 | 117.00 | 125.80 | 128.40 | 0.00 | - | 1 | 1,255 | 57.50% |
| META250620C00155000 | 2023-05-26 10:48AM EDT | 2025-06-20 | 128.65 | 130.00 | 134.50 | +8.22 | +6.83% | 1 | 134 | 57.33% |
| META251219C00155000 | 2023-05-18 3:26PM EDT | 2025-12-19 | 120.36 | 134.50 | 138.45 | 0.00 | - | 1 | 33 | 55.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602P00155000 | 2023-05-22 10:09AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 468 | 125.00% |
| META230609P00155000 | 2023-05-24 3:26PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 93.75% |
| META230616P00155000 | 2023-05-26 3:49PM EDT | 2023-06-16 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 125 | 6,963 | 80.47% |
| META230623P00155000 | 2023-05-24 11:38AM EDT | 2023-06-23 | 0.08 | 0.03 | 0.06 | 0.00 | - | 1 | 9 | 72.27% |
| META230630P00155000 | 2023-05-26 3:55PM EDT | 2023-06-30 | 0.05 | 0.02 | 0.06 | -0.04 | -44.44% | 24 | 13 | 63.48% |
| META230721P00155000 | 2023-05-26 10:20AM EDT | 2023-07-21 | 0.13 | 0.10 | 0.13 | -0.01 | -7.14% | 40 | 864 | 56.06% |
| META230818P00155000 | 2023-05-26 2:58PM EDT | 2023-08-18 | 0.48 | 0.45 | 0.47 | -0.29 | -37.66% | 4 | 244 | 55.32% |
| META230915P00155000 | 2023-05-25 3:48PM EDT | 2023-09-15 | 0.98 | 0.72 | 0.77 | 0.00 | - | 66 | 4,261 | 51.86% |
| META231020P00155000 | 2023-05-23 1:42PM EDT | 2023-10-20 | 1.55 | 1.13 | 1.18 | 0.00 | - | 10 | 490 | 49.27% |
| META231117P00155000 | 2023-05-26 3:09PM EDT | 2023-11-17 | 1.95 | 1.93 | 1.99 | -0.39 | -16.67% | 124 | 567 | 50.22% |
| META231215P00155000 | 2023-05-23 3:19PM EDT | 2023-12-15 | 2.37 | 2.28 | 2.38 | -0.73 | -23.55% | 1 | 88 | 48.74% |
| META240119P00155000 | 2023-05-26 2:30PM EDT | 2024-01-19 | 2.80 | 2.70 | 2.80 | -0.91 | -24.53% | 13 | 2,626 | 46.81% |
| META240216P00155000 | 2023-05-26 1:36PM EDT | 2024-02-16 | 3.61 | 3.35 | 3.50 | -0.89 | -19.78% | 1 | 430 | 46.87% |
| META240315P00155000 | 2023-05-23 10:15AM EDT | 2024-03-15 | 4.60 | 3.65 | 3.80 | 0.00 | - | 1 | 266 | 45.56% |
| META240621P00155000 | 2023-05-26 12:38PM EDT | 2024-06-21 | 5.50 | 5.30 | 5.40 | -1.02 | -15.64% | 9 | 2,239 | 43.60% |
| META250117P00155000 | 2023-05-26 12:46PM EDT | 2025-01-17 | 8.65 | 8.55 | 8.75 | -1.10 | -11.28% | 2 | 3,567 | 41.13% |
| META250620P00155000 | 2023-05-22 11:05AM EDT | 2025-06-20 | 11.73 | 10.55 | 11.00 | 0.00 | - | 1 | 115 | 39.89% |
| META251219P00155000 | 2023-05-26 1:05PM EDT | 2025-12-19 | 13.03 | 12.15 | 14.05 | -1.03 | -7.33% | 7 | 47 | 39.43% |
© 2023 Yahoo. Todos os direitos reservados.