META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:160.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230602C001600002023-05-25 3:05PM EDT2023-06-0292.58101.80102.500.00-1025147.66%
META230616C001600002023-05-26 2:57PM EDT2023-06-16102.17102.20102.80+8.37+8.92%296,708104.05%
META230623C001600002023-05-17 12:16PM EDT2023-06-2382.40102.30103.200.00--196.92%
META230721C001600002023-05-26 2:39PM EDT2023-07-21102.48103.10103.85+8.00+8.47%3138778.47%
META230818C001600002023-05-18 3:19PM EDT2023-08-1888.67104.05104.850.00-202,86571.97%
META230915C001600002023-05-26 3:05PM EDT2023-09-15105.50105.05106.00+11.91+12.73%453,09668.43%
META231020C001600002023-05-26 12:24PM EDT2023-10-20103.57106.35107.30+9.73+10.37%47065.28%
META231117C001600002023-05-26 10:31AM EDT2023-11-17103.60107.65109.05+8.46+8.89%229765.12%
META231215C001600002023-05-26 10:29AM EDT2023-12-15104.00108.75110.30+1.05+1.02%19563.95%
META240119C001600002023-05-26 3:04PM EDT2024-01-19110.83110.10111.20+7.10+6.84%315,04761.98%
META240216C001600002023-05-23 2:01PM EDT2024-02-1699.51111.30113.100.00-110562.26%
META240315C001600002023-05-22 9:49AM EDT2024-03-15103.30111.90114.200.00-210961.04%
META240621C001600002023-05-26 11:30AM EDT2024-06-21114.15115.85117.55+10.35+9.97%73,00259.31%
META250117C001600002023-05-26 11:08AM EDT2025-01-17119.98123.05124.45+3.90+3.36%92,01557.17%
META250620C001600002023-05-25 9:30AM EDT2025-06-20121.00126.50129.700.00-123855.91%
META251219C001600002023-05-24 10:52AM EDT2025-12-19117.90131.50134.800.00-32955.19%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230602P001600002023-05-22 9:37AM EDT2023-06-020.010.000.020.00-2756115.63%
META230609P001600002023-05-25 9:31AM EDT2023-06-090.010.000.030.00-14285.16%
META230616P001600002023-05-26 2:01PM EDT2023-06-160.040.030.05-0.02-33.33%907,68976.17%
META230623P001600002023-05-26 1:10PM EDT2023-06-230.050.040.07-0.05-50.00%22168.36%
META230630P001600002023-05-24 9:30AM EDT2023-06-300.120.020.090.00-12061.13%
META230721P001600002023-05-26 1:14PM EDT2023-07-210.150.130.15-0.04-21.05%121,03653.81%
META230818P001600002023-05-26 3:20PM EDT2023-08-180.570.550.57-0.19-25.00%13132253.76%
META230915P001600002023-05-26 2:31PM EDT2023-09-150.940.870.93-0.23-19.66%823,75050.61%
META231020P001600002023-05-26 12:46PM EDT2023-10-201.451.341.40-0.27-15.70%10235748.21%
META231117P001600002023-05-26 2:05PM EDT2023-11-172.312.242.31-0.57-19.79%161,21349.38%
META231215P001600002023-05-26 2:50PM EDT2023-12-152.692.632.74-0.87-24.44%404347.80%
META240119P001600002023-05-26 2:57PM EDT2024-01-193.153.103.20-0.65-17.11%1110,17845.92%
META240216P001600002023-05-26 12:48PM EDT2024-02-164.053.854.00-0.93-18.67%139346.12%
META240315P001600002023-05-26 11:42AM EDT2024-03-154.504.204.35-0.66-12.79%1028344.92%
META240621P001600002023-05-26 11:05AM EDT2024-06-216.005.856.00-1.55-20.53%664,58442.84%
META250117P001600002023-05-25 1:59PM EDT2025-01-1710.409.409.65-0.20-1.89%12,74540.63%
META250620P001600002023-05-22 2:02PM EDT2025-06-2013.0011.6012.050.00-16639.45%
META251219P001600002023-05-26 12:59PM EDT2025-12-1914.4513.7516.05-1.35-8.54%748939.89%