META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602C00185000 | 2023-05-30 10:44AM EDT | 2023-06-02 | 80.20 | 77.30 | 77.95 | 0.00 | - | 4 | 25 | 164.45% |
| META230609C00185000 | 2023-05-30 10:44AM EDT | 2023-06-09 | 80.06 | 77.35 | 78.20 | 0.00 | - | 1 | 43 | 101.76% |
| META230616C00185000 | 2023-05-30 12:23PM EDT | 2023-06-16 | 82.22 | 77.75 | 78.40 | 0.00 | - | 93 | 4,200 | 88.57% |
| META230623C00185000 | 2023-05-30 12:42PM EDT | 2023-06-23 | 80.45 | 77.70 | 78.90 | 0.00 | - | 16 | 26 | 79.37% |
| META230630C00185000 | 2023-05-26 11:28AM EDT | 2023-06-30 | 73.92 | 77.80 | 78.85 | 0.00 | - | 32 | 51 | 70.26% |
| META230721C00185000 | 2023-05-30 12:23PM EDT | 2023-07-21 | 80.25 | 78.90 | 79.45 | -3.18 | -3.81% | 32 | 777 | 63.21% |
| META230818C00185000 | 2023-05-26 3:46PM EDT | 2023-08-18 | 81.35 | 80.90 | 81.60 | +0.40 | +0.49% | 1 | 80 | 63.03% |
| META230915C00185000 | 2023-05-30 3:48PM EDT | 2023-09-15 | 82.59 | 82.30 | 82.65 | 0.00 | - | 5 | 1,638 | 59.18% |
| META231020C00185000 | 2023-05-31 11:52AM EDT | 2023-10-20 | 84.45 | 84.00 | 84.60 | -2.85 | -3.26% | 23 | 256 | 57.15% |
| META231117C00185000 | 2023-05-31 11:43AM EDT | 2023-11-17 | 86.81 | 86.30 | 86.95 | -0.42 | -0.48% | 38 | 1,764 | 58.30% |
| META231215C00185000 | 2023-05-30 2:07PM EDT | 2023-12-15 | 87.23 | 87.90 | 88.40 | 0.00 | - | 1 | 85 | 57.48% |
| META240119C00185000 | 2023-05-31 12:43PM EDT | 2024-01-19 | 89.20 | 89.60 | 90.00 | -1.25 | -1.38% | 2 | 2,288 | 56.31% |
| META240216C00185000 | 2023-05-30 9:43AM EDT | 2024-02-16 | 94.99 | 91.15 | 92.00 | 0.00 | - | 2 | 244 | 56.47% |
| META240315C00185000 | 2023-05-26 9:30AM EDT | 2024-03-15 | 84.90 | 92.05 | 93.15 | 0.00 | - | 2 | 393 | 55.42% |
| META240621C00185000 | 2023-05-25 3:28PM EDT | 2024-06-21 | 89.65 | 96.40 | 97.90 | 0.00 | - | 2 | 468 | 54.39% |
| META250117C00185000 | 2023-05-30 10:58AM EDT | 2025-01-17 | 107.79 | 104.70 | 106.50 | 0.00 | - | 3 | 335 | 53.06% |
| META250620C00185000 | 2023-05-30 3:07PM EDT | 2025-06-20 | 112.75 | 109.60 | 112.20 | 0.00 | - | 1 | 353 | 52.36% |
| META251219C00185000 | 2023-05-31 12:14PM EDT | 2025-12-19 | 115.80 | 114.50 | 118.10 | +11.95 | +11.51% | 38 | 81 | 51.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602P00185000 | 2023-05-30 9:35AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 546 | 121.88% |
| META230609P00185000 | 2023-05-31 10:47AM EDT | 2023-06-09 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 358 | 73.44% |
| META230616P00185000 | 2023-05-31 12:36PM EDT | 2023-06-16 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 30 | 5,200 | 66.41% |
| META230623P00185000 | 2023-05-31 9:37AM EDT | 2023-06-23 | 0.13 | 0.10 | 0.11 | +0.03 | +30.00% | 1 | 162 | 58.20% |
| META230630P00185000 | 2023-05-30 10:04AM EDT | 2023-06-30 | 0.15 | 0.13 | 0.16 | 0.00 | - | 1 | 68 | 53.42% |
| META230721P00185000 | 2023-05-31 11:11AM EDT | 2023-07-21 | 0.36 | 0.32 | 0.34 | +0.01 | +2.86% | 23 | 968 | 46.68% |
| META230818P00185000 | 2023-05-30 11:47AM EDT | 2023-08-18 | 1.35 | 1.42 | 1.45 | 0.00 | - | 6 | 599 | 49.46% |
| META230915P00185000 | 2023-05-31 12:14PM EDT | 2023-09-15 | 2.11 | 2.07 | 2.11 | +0.04 | +1.93% | 13 | 1,570 | 46.52% |
| META231020P00185000 | 2023-05-31 10:33AM EDT | 2023-10-20 | 3.05 | 2.94 | 2.99 | +0.10 | +3.39% | 2 | 338 | 44.29% |
| META231117P00185000 | 2023-05-31 10:02AM EDT | 2023-11-17 | 4.55 | 4.50 | 4.65 | +0.30 | +7.06% | 4 | 1,165 | 46.11% |
| META231215P00185000 | 2023-05-31 11:21AM EDT | 2023-12-15 | 5.25 | 5.20 | 5.35 | 0.00 | - | 4 | 168 | 44.71% |
| META240119P00185000 | 2023-05-31 10:34AM EDT | 2024-01-19 | 6.03 | 5.95 | 6.10 | +0.03 | +0.50% | 34 | 2,189 | 43.09% |
| META240216P00185000 | 2023-05-31 10:52AM EDT | 2024-02-16 | 7.05 | 7.10 | 7.30 | +0.75 | +11.90% | 12 | 565 | 43.37% |
| META240315P00185000 | 2023-05-31 9:34AM EDT | 2024-03-15 | 8.25 | 7.65 | 7.80 | -1.50 | -15.38% | 21 | 525 | 42.24% |
| META240621P00185000 | 2023-05-31 12:13PM EDT | 2024-06-21 | 10.19 | 10.10 | 10.30 | +0.39 | +3.98% | 4 | 1,656 | 40.66% |
| META250117P00185000 | 2023-05-31 9:32AM EDT | 2025-01-17 | 15.40 | 14.65 | 14.95 | +0.85 | +5.84% | 82 | 715 | 38.46% |
| META250620P00185000 | 2023-05-26 11:25AM EDT | 2025-06-20 | 18.52 | 17.35 | 18.00 | 0.00 | - | 1 | 45 | 37.45% |
| META251219P00185000 | 2023-05-30 1:52PM EDT | 2025-12-19 | 20.60 | 20.00 | 20.80 | 0.00 | - | 5 | 12 | 36.13% |
© 2023 Yahoo. Todos os direitos reservados.