META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:165.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230609C001650002023-06-06 3:17PM EDT2023-06-09107.15105.90106.45+0.30+0.28%2229181.25%
META230616C001650002023-06-06 3:41PM EDT2023-06-16106.68106.20106.70+0.24+0.23%975,684136.72%
META230623C001650002023-06-06 3:34PM EDT2023-06-23107.05106.10106.90+0.48+0.45%518109.18%
META230630C001650002023-06-01 1:09PM EDT2023-06-30108.11106.35107.300.00-532102.44%
META230707C001650002023-05-30 12:57PM EDT2023-07-07101.81106.20107.750.00-1093.70%
META230721C001650002023-06-06 3:41PM EDT2023-07-21107.58106.95107.70-0.11-0.10%314583.45%
META230818C001650002023-06-06 11:55AM EDT2023-08-18112.76107.95108.65+1.27+1.14%7074.71%
META230915C001650002023-06-06 11:50AM EDT2023-09-15113.24108.85109.85+4.58+4.21%12,40270.04%
META231020C001650002023-06-06 2:45PM EDT2023-10-20111.52110.15110.90-2.75-2.41%8321565.72%
META231117C001650002023-06-02 12:29PM EDT2023-11-17114.15111.45112.550.00-328665.23%
META231215C001650002023-06-06 10:45AM EDT2023-12-15117.97112.35113.75+4.20+3.69%3663.53%
META240119C001650002023-06-06 11:23AM EDT2024-01-19118.51114.10115.15+2.22+1.91%23,68062.62%
META240216C001650002023-06-02 11:27AM EDT2024-02-16118.30115.35116.800.00-321062.50%
META240315C001650002023-06-06 2:35PM EDT2024-03-15117.72116.45117.20-0.53-0.45%2413560.96%
META240621C001650002023-06-06 12:57PM EDT2024-06-21123.00119.75121.05+4.00+3.36%485958.87%
META250117C001650002023-06-06 10:26AM EDT2025-01-17131.73127.20128.70+3.39+2.64%24,50657.12%
META250620C001650002023-05-30 1:17PM EDT2025-06-20135.68130.75133.85+8.97+7.08%215155.68%
META251219C001650002023-06-01 2:52PM EDT2025-12-19139.10135.85139.350.00-31855.05%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230609P001650002023-05-31 10:59AM EDT2023-06-090.010.000.010.00-4115143.75%
META230616P001650002023-06-05 11:00AM EDT2023-06-160.010.010.020.00-16,20096.88%
META230623P001650002023-06-06 9:39AM EDT2023-06-230.020.000.03+0.01+100.00%21875.00%
META230630P001650002023-06-05 3:26PM EDT2023-06-300.030.020.050.00-36169.14%
META230707P001650002023-05-30 1:56PM EDT2023-07-070.060.020.060.00--161.91%
META230721P001650002023-06-05 12:46PM EDT2023-07-210.080.070.090.00-201,06555.66%
META230818P001650002023-06-06 11:51AM EDT2023-08-180.360.360.39-0.04-10.00%656053.76%
META230915P001650002023-06-06 3:11PM EDT2023-09-150.660.650.67-0.03-4.35%252,08350.15%
META231020P001650002023-06-06 3:35PM EDT2023-10-201.081.061.11-0.01-0.92%1138847.60%
META231117P001650002023-06-06 10:24AM EDT2023-11-171.801.851.92-0.15-7.69%131,94448.62%
META231215P001650002023-06-05 11:40AM EDT2023-12-152.202.282.35-0.04-1.79%116547.10%
META240119P001650002023-06-06 3:31PM EDT2024-01-192.772.742.80-0.07-2.46%304,67545.20%
META240216P001650002023-06-05 11:19AM EDT2024-02-163.433.453.600.00-162045.51%
META240315P001650002023-06-06 11:59AM EDT2024-03-153.673.854.00-0.13-3.42%130544.46%
META240621P001650002023-06-06 11:47AM EDT2024-06-215.465.605.75+0.06+1.11%101,50342.60%
META250117P001650002023-06-02 10:29AM EDT2025-01-179.359.309.500.00-12,09840.43%
META250620P001650002023-06-06 12:10PM EDT2025-06-2011.4011.6011.90-3.10-21.38%150739.19%
META251219P001650002023-06-05 12:00PM EDT2025-12-1913.9014.1514.700.00-25838.25%