META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:190.00
Opções de comprapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00190000 | 2023-06-06 3:17PM EDT | 2023-06-09 | 82.17 | 81.00 | 81.50 | -1.95 | -2.32% | 4 | 57 | 170.70% |
| META230616C00190000 | 2023-06-06 3:17PM EDT | 2023-06-16 | 82.40 | 81.20 | 81.75 | +0.55 | +0.67% | 22 | 6,366 | 108.01% |
| META230623C00190000 | 2023-06-05 3:53PM EDT | 2023-06-23 | 82.81 | 81.20 | 82.05 | 0.00 | - | 2 | 28 | 87.79% |
| META230707C00190000 | 2023-05-31 1:24PM EDT | 2023-07-07 | 74.00 | 81.20 | 82.90 | 0.00 | - | 1 | 0 | 72.78% |
| META230721C00190000 | 2023-06-06 3:14PM EDT | 2023-07-21 | 83.55 | 82.25 | 82.95 | -0.20 | -0.24% | 10 | 762 | 66.60% |
| META230818C00190000 | 2023-06-06 12:58PM EDT | 2023-08-18 | 86.74 | 83.80 | 84.70 | +2.38 | +2.82% | 2 | 3,957 | 62.96% |
| META230915C00190000 | 2023-06-06 2:28PM EDT | 2023-09-15 | 87.15 | 85.15 | 85.95 | +1.10 | +1.28% | 14 | 1,343 | 59.19% |
| META231020C00190000 | 2023-06-01 10:08AM EDT | 2023-10-20 | 87.34 | 86.95 | 87.65 | 0.00 | - | 1 | 271 | 56.77% |
| META231117C00190000 | 2023-06-06 3:37PM EDT | 2023-11-17 | 89.99 | 89.25 | 90.00 | +0.66 | +0.74% | 8 | 0 | 57.92% |
| META231215C00190000 | 2023-06-01 3:41PM EDT | 2023-12-15 | 91.91 | 90.35 | 91.85 | 0.00 | - | 1 | 0 | 56.93% |
| META240119C00190000 | 2023-06-06 3:53PM EDT | 2024-01-19 | 92.98 | 92.60 | 93.30 | -0.73 | -0.78% | 23 | 4,648 | 56.10% |
| META240216C00190000 | 2023-06-02 12:05PM EDT | 2024-02-16 | 97.28 | 94.45 | 95.10 | 0.00 | - | 10 | 499 | 56.28% |
| META240315C00190000 | 2023-06-02 10:52AM EDT | 2024-03-15 | 98.60 | 95.50 | 96.85 | 0.00 | - | 1 | 183 | 55.80% |
| META240621C00190000 | 2023-06-06 11:47AM EDT | 2024-06-21 | 104.17 | 100.20 | 101.20 | +3.75 | +3.73% | 10 | 1,502 | 54.47% |
| META250117C00190000 | 2023-06-05 10:30AM EDT | 2025-01-17 | 111.77 | 109.50 | 110.60 | 0.00 | - | 1 | 893 | 53.78% |
| META250620C00190000 | 2023-06-02 1:43PM EDT | 2025-06-20 | 119.35 | 114.30 | 116.65 | 0.00 | - | 2 | 237 | 52.95% |
| META251219C00190000 | 2023-06-05 9:53AM EDT | 2025-12-19 | 120.58 | 119.80 | 122.80 | 0.00 | - | 1 | 60 | 52.30% |
Opções de vendapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00190000 | 2023-06-05 11:55AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 348 | 125.00% |
| META230616P00190000 | 2023-06-06 3:12PM EDT | 2023-06-16 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 395 | 7,604 | 78.91% |
| META230623P00190000 | 2023-06-05 3:59PM EDT | 2023-06-23 | 0.05 | 0.03 | 0.06 | 0.00 | - | 12 | 81 | 63.28% |
| META230630P00190000 | 2023-06-06 11:42AM EDT | 2023-06-30 | 0.07 | 0.07 | 0.10 | -0.02 | -22.22% | 1 | 117 | 57.23% |
| META230707P00190000 | 2023-06-06 11:41AM EDT | 2023-07-07 | 0.09 | 0.07 | 0.11 | -0.04 | -30.77% | 5 | 21 | 50.78% |
| META230721P00190000 | 2023-06-06 3:23PM EDT | 2023-07-21 | 0.19 | 0.17 | 0.19 | -0.02 | -9.52% | 15 | 2,808 | 46.39% |
| META230818P00190000 | 2023-06-06 2:17PM EDT | 2023-08-18 | 1.05 | 1.05 | 1.09 | -0.08 | -7.08% | 71 | 2,119 | 49.00% |
| META230915P00190000 | 2023-06-06 3:37PM EDT | 2023-09-15 | 1.65 | 1.62 | 1.68 | -0.05 | -2.94% | 269 | 3,423 | 45.78% |
| META231020P00190000 | 2023-06-05 11:05AM EDT | 2023-10-20 | 2.42 | 2.40 | 2.48 | 0.00 | - | 6 | 509 | 43.37% |
| META231117P00190000 | 2023-06-06 2:20PM EDT | 2023-11-17 | 3.85 | 3.85 | 4.00 | -0.25 | -6.10% | 58 | 1,623 | 45.07% |
| META231215P00190000 | 2023-06-06 3:42PM EDT | 2023-12-15 | 4.60 | 4.55 | 4.70 | -0.15 | -3.16% | 625 | 141 | 43.74% |
| META240119P00190000 | 2023-06-06 2:15PM EDT | 2024-01-19 | 5.30 | 5.30 | 5.45 | -0.10 | -1.85% | 41 | 3,791 | 42.16% |
| META240216P00190000 | 2023-06-05 2:07PM EDT | 2024-02-16 | 6.60 | 6.55 | 6.70 | 0.00 | - | 12 | 444 | 42.64% |
| META240315P00190000 | 2023-06-05 11:01AM EDT | 2024-03-15 | 7.01 | 7.10 | 7.25 | 0.00 | - | 4 | 454 | 41.61% |
| META240621P00190000 | 2023-06-02 11:35AM EDT | 2024-06-21 | 9.75 | 9.60 | 9.80 | 0.00 | - | 1 | 472 | 40.14% |
| META250117P00190000 | 2023-06-06 11:23AM EDT | 2025-01-17 | 14.10 | 14.50 | 14.80 | +0.10 | +0.71% | 2 | 1,555 | 38.34% |
| META250620P00190000 | 2023-06-02 3:44PM EDT | 2025-06-20 | 17.50 | 17.45 | 17.85 | 0.00 | - | 1 | 214 | 37.26% |
| META251219P00190000 | 2023-06-06 11:37AM EDT | 2025-12-19 | 20.40 | 20.70 | 21.15 | -0.63 | -3.00% | 1 | 3,172 | 36.32% |
© 2023 Yahoo. Todos os direitos reservados.