META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:185.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230602C001850002023-05-30 10:44AM EDT2023-06-0280.2077.3077.950.00-425164.45%
META230609C001850002023-05-30 10:44AM EDT2023-06-0980.0677.3578.200.00-143101.76%
META230616C001850002023-05-30 12:23PM EDT2023-06-1682.2277.7578.400.00-934,20088.57%
META230623C001850002023-05-30 12:42PM EDT2023-06-2380.4577.7078.900.00-162679.37%
META230630C001850002023-05-26 11:28AM EDT2023-06-3073.9277.8078.850.00-325170.26%
META230721C001850002023-05-30 12:23PM EDT2023-07-2180.2578.9079.45-3.18-3.81%3277763.21%
META230818C001850002023-05-26 3:46PM EDT2023-08-1881.3580.9081.60+0.40+0.49%18063.03%
META230915C001850002023-05-30 3:48PM EDT2023-09-1582.5982.3082.650.00-51,63859.18%
META231020C001850002023-05-31 11:52AM EDT2023-10-2084.4584.0084.60-2.85-3.26%2325657.15%
META231117C001850002023-05-31 11:43AM EDT2023-11-1786.8186.3086.95-0.42-0.48%381,76458.30%
META231215C001850002023-05-30 2:07PM EDT2023-12-1587.2387.9088.400.00-18557.48%
META240119C001850002023-05-31 12:43PM EDT2024-01-1989.2089.6090.00-1.25-1.38%22,28856.31%
META240216C001850002023-05-30 9:43AM EDT2024-02-1694.9991.1592.000.00-224456.47%
META240315C001850002023-05-26 9:30AM EDT2024-03-1584.9092.0593.150.00-239355.42%
META240621C001850002023-05-25 3:28PM EDT2024-06-2189.6596.4097.900.00-246854.39%
META250117C001850002023-05-30 10:58AM EDT2025-01-17107.79104.70106.500.00-333553.06%
META250620C001850002023-05-30 3:07PM EDT2025-06-20112.75109.60112.200.00-135352.36%
META251219C001850002023-05-31 12:14PM EDT2025-12-19115.80114.50118.10+11.95+11.51%388151.56%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230602P001850002023-05-30 9:35AM EDT2023-06-020.010.000.010.00-4546121.88%
META230609P001850002023-05-31 10:47AM EDT2023-06-090.010.010.02-0.01-50.00%1235873.44%
META230616P001850002023-05-31 12:36PM EDT2023-06-160.070.070.08-0.01-12.50%305,20066.41%
META230623P001850002023-05-31 9:37AM EDT2023-06-230.130.100.11+0.03+30.00%116258.20%
META230630P001850002023-05-30 10:04AM EDT2023-06-300.150.130.160.00-16853.42%
META230721P001850002023-05-31 11:11AM EDT2023-07-210.360.320.34+0.01+2.86%2396846.68%
META230818P001850002023-05-30 11:47AM EDT2023-08-181.351.421.450.00-659949.46%
META230915P001850002023-05-31 12:14PM EDT2023-09-152.112.072.11+0.04+1.93%131,57046.52%
META231020P001850002023-05-31 10:33AM EDT2023-10-203.052.942.99+0.10+3.39%233844.29%
META231117P001850002023-05-31 10:02AM EDT2023-11-174.554.504.65+0.30+7.06%41,16546.11%
META231215P001850002023-05-31 11:21AM EDT2023-12-155.255.205.350.00-416844.71%
META240119P001850002023-05-31 10:34AM EDT2024-01-196.035.956.10+0.03+0.50%342,18943.09%
META240216P001850002023-05-31 10:52AM EDT2024-02-167.057.107.30+0.75+11.90%1256543.37%
META240315P001850002023-05-31 9:34AM EDT2024-03-158.257.657.80-1.50-15.38%2152542.24%
META240621P001850002023-05-31 12:13PM EDT2024-06-2110.1910.1010.30+0.39+3.98%41,65640.66%
META250117P001850002023-05-31 9:32AM EDT2025-01-1715.4014.6514.95+0.85+5.84%8271538.46%
META250620P001850002023-05-26 11:25AM EDT2025-06-2018.5217.3518.000.00-14537.45%
META251219P001850002023-05-30 1:52PM EDT2025-12-1920.6020.0020.800.00-51236.13%