META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:180.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230602C001800002023-05-26 3:00PM EDT2023-06-0281.8581.9582.600.00-31410.00%
META230609C001800002023-05-26 3:49PM EDT2023-06-0982.4382.2582.950.00-31450.00%
META230616C001800002023-05-30 12:42PM EDT2023-06-1685.3082.6583.20+2.60+3.14%11510,8090.00%
META230623C001800002023-05-26 11:15AM EDT2023-06-2378.6082.4583.500.00-1852.34%
META230630C001800002023-05-26 2:46PM EDT2023-06-3082.2282.5084.150.00-2371.83%
META230721C001800002023-05-30 12:23PM EDT2023-07-2188.2983.7084.20+7.76+9.64%9176352.47%
META230818C001800002023-05-30 11:04AM EDT2023-08-1889.0185.1086.05+9.12+11.42%257657.36%
META230915C001800002023-05-30 10:13AM EDT2023-09-1590.9586.3586.95+4.25+4.90%101,65755.02%
META231020C001800002023-05-30 10:06AM EDT2023-10-2091.6588.1588.70+5.77+6.72%215154.52%
META231117C001800002023-05-25 12:24PM EDT2023-11-1784.7490.6091.100.00-251156.99%
META231215C001800002023-05-30 12:34PM EDT2023-12-1594.8891.7592.35+25.08+35.93%11355.83%
META240119C001800002023-05-30 12:17PM EDT2024-01-1996.3993.2594.00+2.93+3.14%248,59754.94%
META240216C001800002023-05-26 12:01PM EDT2024-02-1692.5095.0595.650.00-121255.34%
META240315C001800002023-05-26 11:14AM EDT2024-03-1592.2095.8596.850.00-222454.43%
META240621C001800002023-05-30 1:52PM EDT2024-06-21101.2199.20100.95+3.31+3.38%111,20752.73%
META250117C001800002023-05-30 12:34PM EDT2025-01-17111.73108.85109.95+2.94+2.70%4769253.17%
META250620C001800002023-05-30 10:21AM EDT2025-06-20117.05113.05115.40+5.28+4.72%114052.17%
META251219C001800002023-05-30 1:54PM EDT2025-12-19119.70118.00121.80+8.80+7.94%46951.77%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230602P001800002023-05-24 2:29PM EDT2023-06-020.020.000.010.00-3236112.50%
META230609P001800002023-05-30 11:57AM EDT2023-06-090.010.010.02-0.01-50.00%1662875.78%
META230616P001800002023-05-30 2:12PM EDT2023-06-160.070.060.07-0.01-12.50%1196,81768.36%
META230623P001800002023-05-30 12:23PM EDT2023-06-230.090.080.10-0.01-10.00%202860.35%
META230630P001800002023-05-24 10:59AM EDT2023-06-300.300.110.140.00-310755.57%
META230707P001800002023-05-26 10:08AM EDT2023-07-070.280.130.170.00-1151.56%
META230721P001800002023-05-30 1:58PM EDT2023-07-210.290.290.30-0.04-12.12%1232,21648.78%
META230818P001800002023-05-30 12:29PM EDT2023-08-181.111.221.23-0.18-13.95%2581,36650.78%
META230915P001800002023-05-30 1:49PM EDT2023-09-151.761.781.82-0.11-5.88%183,11247.80%
META231020P001800002023-05-30 1:18PM EDT2023-10-202.422.542.61-0.22-8.33%1039345.45%
META231117P001800002023-05-30 9:45AM EDT2023-11-173.883.954.10-0.22-5.37%21,97547.13%
META231215P001800002023-05-30 12:12PM EDT2023-12-154.274.554.65-0.63-12.86%1112545.40%
META240119P001800002023-05-30 2:06PM EDT2024-01-195.355.255.35-0.01-0.19%2939,80843.77%
META240216P001800002023-05-30 12:15PM EDT2024-02-165.766.256.40-0.89-13.38%261543.89%
META240315P001800002023-05-30 11:21AM EDT2024-03-156.306.656.80-0.95-13.10%434442.60%
META240621P001800002023-05-30 11:28AM EDT2024-06-218.508.809.00-1.00-10.53%661,53140.79%
META250117P001800002023-05-30 11:55AM EDT2025-01-1712.8013.2513.60-0.75-5.54%71,02538.87%
META250620P001800002023-05-26 10:25AM EDT2025-06-2017.7016.1516.500.00-171,33437.82%
META251219P001800002023-05-30 10:05AM EDT2025-12-1919.0518.6019.70-0.85-4.27%5416836.95%