META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602C00180000 | 2023-05-26 3:00PM EDT | 2023-06-02 | 81.85 | 81.95 | 82.60 | 0.00 | - | 31 | 41 | 0.00% |
| META230609C00180000 | 2023-05-26 3:49PM EDT | 2023-06-09 | 82.43 | 82.25 | 82.95 | 0.00 | - | 31 | 45 | 0.00% |
| META230616C00180000 | 2023-05-30 12:42PM EDT | 2023-06-16 | 85.30 | 82.65 | 83.20 | +2.60 | +3.14% | 115 | 10,809 | 0.00% |
| META230623C00180000 | 2023-05-26 11:15AM EDT | 2023-06-23 | 78.60 | 82.45 | 83.50 | 0.00 | - | 1 | 8 | 52.34% |
| META230630C00180000 | 2023-05-26 2:46PM EDT | 2023-06-30 | 82.22 | 82.50 | 84.15 | 0.00 | - | 2 | 3 | 71.83% |
| META230721C00180000 | 2023-05-30 12:23PM EDT | 2023-07-21 | 88.29 | 83.70 | 84.20 | +7.76 | +9.64% | 91 | 763 | 52.47% |
| META230818C00180000 | 2023-05-30 11:04AM EDT | 2023-08-18 | 89.01 | 85.10 | 86.05 | +9.12 | +11.42% | 2 | 576 | 57.36% |
| META230915C00180000 | 2023-05-30 10:13AM EDT | 2023-09-15 | 90.95 | 86.35 | 86.95 | +4.25 | +4.90% | 10 | 1,657 | 55.02% |
| META231020C00180000 | 2023-05-30 10:06AM EDT | 2023-10-20 | 91.65 | 88.15 | 88.70 | +5.77 | +6.72% | 2 | 151 | 54.52% |
| META231117C00180000 | 2023-05-25 12:24PM EDT | 2023-11-17 | 84.74 | 90.60 | 91.10 | 0.00 | - | 2 | 511 | 56.99% |
| META231215C00180000 | 2023-05-30 12:34PM EDT | 2023-12-15 | 94.88 | 91.75 | 92.35 | +25.08 | +35.93% | 1 | 13 | 55.83% |
| META240119C00180000 | 2023-05-30 12:17PM EDT | 2024-01-19 | 96.39 | 93.25 | 94.00 | +2.93 | +3.14% | 24 | 8,597 | 54.94% |
| META240216C00180000 | 2023-05-26 12:01PM EDT | 2024-02-16 | 92.50 | 95.05 | 95.65 | 0.00 | - | 1 | 212 | 55.34% |
| META240315C00180000 | 2023-05-26 11:14AM EDT | 2024-03-15 | 92.20 | 95.85 | 96.85 | 0.00 | - | 2 | 224 | 54.43% |
| META240621C00180000 | 2023-05-30 1:52PM EDT | 2024-06-21 | 101.21 | 99.20 | 100.95 | +3.31 | +3.38% | 11 | 1,207 | 52.73% |
| META250117C00180000 | 2023-05-30 12:34PM EDT | 2025-01-17 | 111.73 | 108.85 | 109.95 | +2.94 | +2.70% | 47 | 692 | 53.17% |
| META250620C00180000 | 2023-05-30 10:21AM EDT | 2025-06-20 | 117.05 | 113.05 | 115.40 | +5.28 | +4.72% | 1 | 140 | 52.17% |
| META251219C00180000 | 2023-05-30 1:54PM EDT | 2025-12-19 | 119.70 | 118.00 | 121.80 | +8.80 | +7.94% | 4 | 69 | 51.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602P00180000 | 2023-05-24 2:29PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 236 | 112.50% |
| META230609P00180000 | 2023-05-30 11:57AM EDT | 2023-06-09 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 16 | 628 | 75.78% |
| META230616P00180000 | 2023-05-30 2:12PM EDT | 2023-06-16 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 119 | 6,817 | 68.36% |
| META230623P00180000 | 2023-05-30 12:23PM EDT | 2023-06-23 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 20 | 28 | 60.35% |
| META230630P00180000 | 2023-05-24 10:59AM EDT | 2023-06-30 | 0.30 | 0.11 | 0.14 | 0.00 | - | 3 | 107 | 55.57% |
| META230707P00180000 | 2023-05-26 10:08AM EDT | 2023-07-07 | 0.28 | 0.13 | 0.17 | 0.00 | - | 1 | 1 | 51.56% |
| META230721P00180000 | 2023-05-30 1:58PM EDT | 2023-07-21 | 0.29 | 0.29 | 0.30 | -0.04 | -12.12% | 123 | 2,216 | 48.78% |
| META230818P00180000 | 2023-05-30 12:29PM EDT | 2023-08-18 | 1.11 | 1.22 | 1.23 | -0.18 | -13.95% | 258 | 1,366 | 50.78% |
| META230915P00180000 | 2023-05-30 1:49PM EDT | 2023-09-15 | 1.76 | 1.78 | 1.82 | -0.11 | -5.88% | 18 | 3,112 | 47.80% |
| META231020P00180000 | 2023-05-30 1:18PM EDT | 2023-10-20 | 2.42 | 2.54 | 2.61 | -0.22 | -8.33% | 10 | 393 | 45.45% |
| META231117P00180000 | 2023-05-30 9:45AM EDT | 2023-11-17 | 3.88 | 3.95 | 4.10 | -0.22 | -5.37% | 2 | 1,975 | 47.13% |
| META231215P00180000 | 2023-05-30 12:12PM EDT | 2023-12-15 | 4.27 | 4.55 | 4.65 | -0.63 | -12.86% | 11 | 125 | 45.40% |
| META240119P00180000 | 2023-05-30 2:06PM EDT | 2024-01-19 | 5.35 | 5.25 | 5.35 | -0.01 | -0.19% | 293 | 9,808 | 43.77% |
| META240216P00180000 | 2023-05-30 12:15PM EDT | 2024-02-16 | 5.76 | 6.25 | 6.40 | -0.89 | -13.38% | 2 | 615 | 43.89% |
| META240315P00180000 | 2023-05-30 11:21AM EDT | 2024-03-15 | 6.30 | 6.65 | 6.80 | -0.95 | -13.10% | 4 | 344 | 42.60% |
| META240621P00180000 | 2023-05-30 11:28AM EDT | 2024-06-21 | 8.50 | 8.80 | 9.00 | -1.00 | -10.53% | 66 | 1,531 | 40.79% |
| META250117P00180000 | 2023-05-30 11:55AM EDT | 2025-01-17 | 12.80 | 13.25 | 13.60 | -0.75 | -5.54% | 7 | 1,025 | 38.87% |
| META250620P00180000 | 2023-05-26 10:25AM EDT | 2025-06-20 | 17.70 | 16.15 | 16.50 | 0.00 | - | 17 | 1,334 | 37.82% |
| META251219P00180000 | 2023-05-30 10:05AM EDT | 2025-12-19 | 19.05 | 18.60 | 19.70 | -0.85 | -4.27% | 54 | 168 | 36.95% |
© 2023 Yahoo. Todos os direitos reservados.