META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:170.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230609C001700002023-06-05 9:55AM EDT2023-06-09100.34101.30101.85-2.29-2.23%171177.15%
META230616C001700002023-06-05 2:16PM EDT2023-06-16102.28101.55102.05-0.63-0.61%295,645128.22%
META230623C001700002023-06-01 12:27PM EDT2023-06-23101.50101.55102.550.00-25110.25%
META230630C001700002023-06-02 11:31AM EDT2023-06-30104.24101.75102.750.00-46398.83%
META230721C001700002023-06-02 11:31AM EDT2023-07-21102.75102.35103.15-2.01-1.92%243480.40%
META230818C001700002023-06-05 1:39PM EDT2023-08-18105.24103.45104.30-0.53-0.50%4510972.84%
META230915C001700002023-06-02 3:59PM EDT2023-09-15105.93104.45105.350.00-491,54767.87%
META231020C001700002023-06-01 3:16PM EDT2023-10-20108.10105.65107.150.00-218764.83%
META231117C001700002023-06-05 11:53AM EDT2023-11-17110.74107.55108.45+2.04+1.88%175664.43%
META231215C001700002023-06-05 10:38AM EDT2023-12-15110.69108.50109.50+0.65+0.59%277662.45%
META240119C001700002023-06-05 3:05PM EDT2024-01-19109.10109.90110.95-3.00-2.68%215,48761.02%
META240216C001700002023-06-05 11:17AM EDT2024-02-16113.30111.45112.55+33.10+41.27%28661.11%
META240315C001700002023-05-30 10:21AM EDT2024-03-15108.09112.45113.300.00-111259.82%
META240621C001700002023-06-05 11:08AM EDT2024-06-21120.06116.20117.30+5.06+4.40%11,89158.10%
META250117C001700002023-06-05 9:59AM EDT2025-01-17124.12122.85125.25-2.12-1.68%176255.81%
META250620C001700002023-06-02 11:16AM EDT2025-06-20131.40127.75130.600.00-129155.18%
META251219C001700002023-06-02 10:50AM EDT2025-12-19135.67132.70135.750.00-42654.20%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230609P001700002023-05-31 2:42PM EDT2023-06-090.010.000.010.00-47102125.00%
META230616P001700002023-06-05 3:46PM EDT2023-06-160.010.010.02-0.01-50.00%795,73487.50%
META230623P001700002023-06-02 11:35AM EDT2023-06-230.030.010.040.00-23572.66%
META230630P001700002023-06-05 3:26PM EDT2023-06-300.040.030.07-0.03-42.86%5966.60%
META230707P001700002023-05-30 3:54PM EDT2023-07-070.090.000.080.00--257.81%
META230721P001700002023-06-05 3:54PM EDT2023-07-210.100.090.11-0.02-16.67%1201,33053.52%
META230818P001700002023-06-05 2:55PM EDT2023-08-180.510.480.51-0.04-7.27%2159952.88%
META230915P001700002023-06-05 3:28PM EDT2023-09-150.820.800.85-0.05-5.75%253,16649.56%
META231020P001700002023-06-05 3:05PM EDT2023-10-201.331.291.32-0.03-2.21%583946.64%
META231117P001700002023-06-05 1:06PM EDT2023-11-172.182.222.30-0.37-14.51%101,09748.07%
META231215P001700002023-06-05 3:59PM EDT2023-12-152.732.682.78-0.03-1.09%1214546.58%
META240119P001700002023-06-05 2:52PM EDT2024-01-193.253.203.30-0.10-2.99%8213,59744.80%
META240216P001700002023-06-05 11:19AM EDT2024-02-164.004.004.15-0.15-3.61%254845.01%
META240315P001700002023-06-05 11:31AM EDT2024-03-154.344.404.55-0.24-5.24%344543.88%
META240621P001700002023-06-05 3:06PM EDT2024-06-216.406.306.450.00-1102,33542.10%
META250117P001700002023-06-05 11:38AM EDT2025-01-179.8710.1010.30-0.13-1.30%31,09039.81%
META250620P001700002023-06-05 12:04PM EDT2025-06-2012.4412.6512.95-3.16-20.26%126638.77%
META251219P001700002023-06-02 11:51AM EDT2025-12-1915.5015.2515.600.00-123237.58%