META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602C00160000 | 2023-05-25 3:05PM EDT | 2023-06-02 | 92.58 | 101.80 | 102.50 | 0.00 | - | 10 | 25 | 147.66% |
| META230616C00160000 | 2023-05-26 2:57PM EDT | 2023-06-16 | 102.17 | 102.20 | 102.80 | +8.37 | +8.92% | 29 | 6,708 | 104.05% |
| META230623C00160000 | 2023-05-17 12:16PM EDT | 2023-06-23 | 82.40 | 102.30 | 103.20 | 0.00 | - | - | 1 | 96.92% |
| META230721C00160000 | 2023-05-26 2:39PM EDT | 2023-07-21 | 102.48 | 103.10 | 103.85 | +8.00 | +8.47% | 31 | 387 | 78.47% |
| META230818C00160000 | 2023-05-18 3:19PM EDT | 2023-08-18 | 88.67 | 104.05 | 104.85 | 0.00 | - | 20 | 2,865 | 71.97% |
| META230915C00160000 | 2023-05-26 3:05PM EDT | 2023-09-15 | 105.50 | 105.05 | 106.00 | +11.91 | +12.73% | 45 | 3,096 | 68.43% |
| META231020C00160000 | 2023-05-26 12:24PM EDT | 2023-10-20 | 103.57 | 106.35 | 107.30 | +9.73 | +10.37% | 4 | 70 | 65.28% |
| META231117C00160000 | 2023-05-26 10:31AM EDT | 2023-11-17 | 103.60 | 107.65 | 109.05 | +8.46 | +8.89% | 2 | 297 | 65.12% |
| META231215C00160000 | 2023-05-26 10:29AM EDT | 2023-12-15 | 104.00 | 108.75 | 110.30 | +1.05 | +1.02% | 19 | 5 | 63.95% |
| META240119C00160000 | 2023-05-26 3:04PM EDT | 2024-01-19 | 110.83 | 110.10 | 111.20 | +7.10 | +6.84% | 31 | 5,047 | 61.98% |
| META240216C00160000 | 2023-05-23 2:01PM EDT | 2024-02-16 | 99.51 | 111.30 | 113.10 | 0.00 | - | 1 | 105 | 62.26% |
| META240315C00160000 | 2023-05-22 9:49AM EDT | 2024-03-15 | 103.30 | 111.90 | 114.20 | 0.00 | - | 2 | 109 | 61.04% |
| META240621C00160000 | 2023-05-26 11:30AM EDT | 2024-06-21 | 114.15 | 115.85 | 117.55 | +10.35 | +9.97% | 7 | 3,002 | 59.31% |
| META250117C00160000 | 2023-05-26 11:08AM EDT | 2025-01-17 | 119.98 | 123.05 | 124.45 | +3.90 | +3.36% | 9 | 2,015 | 57.17% |
| META250620C00160000 | 2023-05-25 9:30AM EDT | 2025-06-20 | 121.00 | 126.50 | 129.70 | 0.00 | - | 1 | 238 | 55.91% |
| META251219C00160000 | 2023-05-24 10:52AM EDT | 2025-12-19 | 117.90 | 131.50 | 134.80 | 0.00 | - | 3 | 29 | 55.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602P00160000 | 2023-05-22 9:37AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 756 | 115.63% |
| META230609P00160000 | 2023-05-25 9:31AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 42 | 85.16% |
| META230616P00160000 | 2023-05-26 2:01PM EDT | 2023-06-16 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 90 | 7,689 | 76.17% |
| META230623P00160000 | 2023-05-26 1:10PM EDT | 2023-06-23 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 2 | 21 | 68.36% |
| META230630P00160000 | 2023-05-24 9:30AM EDT | 2023-06-30 | 0.12 | 0.02 | 0.09 | 0.00 | - | 1 | 20 | 61.13% |
| META230721P00160000 | 2023-05-26 1:14PM EDT | 2023-07-21 | 0.15 | 0.13 | 0.15 | -0.04 | -21.05% | 12 | 1,036 | 53.81% |
| META230818P00160000 | 2023-05-26 3:20PM EDT | 2023-08-18 | 0.57 | 0.55 | 0.57 | -0.19 | -25.00% | 131 | 322 | 53.76% |
| META230915P00160000 | 2023-05-26 2:31PM EDT | 2023-09-15 | 0.94 | 0.87 | 0.93 | -0.23 | -19.66% | 82 | 3,750 | 50.61% |
| META231020P00160000 | 2023-05-26 12:46PM EDT | 2023-10-20 | 1.45 | 1.34 | 1.40 | -0.27 | -15.70% | 102 | 357 | 48.21% |
| META231117P00160000 | 2023-05-26 2:05PM EDT | 2023-11-17 | 2.31 | 2.24 | 2.31 | -0.57 | -19.79% | 16 | 1,213 | 49.38% |
| META231215P00160000 | 2023-05-26 2:50PM EDT | 2023-12-15 | 2.69 | 2.63 | 2.74 | -0.87 | -24.44% | 40 | 43 | 47.80% |
| META240119P00160000 | 2023-05-26 2:57PM EDT | 2024-01-19 | 3.15 | 3.10 | 3.20 | -0.65 | -17.11% | 11 | 10,178 | 45.92% |
| META240216P00160000 | 2023-05-26 12:48PM EDT | 2024-02-16 | 4.05 | 3.85 | 4.00 | -0.93 | -18.67% | 1 | 393 | 46.12% |
| META240315P00160000 | 2023-05-26 11:42AM EDT | 2024-03-15 | 4.50 | 4.20 | 4.35 | -0.66 | -12.79% | 10 | 283 | 44.92% |
| META240621P00160000 | 2023-05-26 11:05AM EDT | 2024-06-21 | 6.00 | 5.85 | 6.00 | -1.55 | -20.53% | 66 | 4,584 | 42.84% |
| META250117P00160000 | 2023-05-25 1:59PM EDT | 2025-01-17 | 10.40 | 9.40 | 9.65 | -0.20 | -1.89% | 1 | 2,745 | 40.63% |
| META250620P00160000 | 2023-05-22 2:02PM EDT | 2025-06-20 | 13.00 | 11.60 | 12.05 | 0.00 | - | 1 | 66 | 39.45% |
| META251219P00160000 | 2023-05-26 12:59PM EDT | 2025-12-19 | 14.45 | 13.75 | 16.05 | -1.35 | -8.54% | 7 | 489 | 39.89% |
© 2023 Yahoo. Todos os direitos reservados.