META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:190.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230609C001900002023-06-06 3:17PM EDT2023-06-0982.1781.0081.50-1.95-2.32%457170.70%
META230616C001900002023-06-06 3:17PM EDT2023-06-1682.4081.2081.75+0.55+0.67%226,366108.01%
META230623C001900002023-06-05 3:53PM EDT2023-06-2382.8181.2082.050.00-22887.79%
META230707C001900002023-05-31 1:24PM EDT2023-07-0774.0081.2082.900.00-1072.78%
META230721C001900002023-06-06 3:14PM EDT2023-07-2183.5582.2582.95-0.20-0.24%1076266.60%
META230818C001900002023-06-06 12:58PM EDT2023-08-1886.7483.8084.70+2.38+2.82%23,95762.96%
META230915C001900002023-06-06 2:28PM EDT2023-09-1587.1585.1585.95+1.10+1.28%141,34359.19%
META231020C001900002023-06-01 10:08AM EDT2023-10-2087.3486.9587.650.00-127156.77%
META231117C001900002023-06-06 3:37PM EDT2023-11-1789.9989.2590.00+0.66+0.74%8057.92%
META231215C001900002023-06-01 3:41PM EDT2023-12-1591.9190.3591.850.00-1056.93%
META240119C001900002023-06-06 3:53PM EDT2024-01-1992.9892.6093.30-0.73-0.78%234,64856.10%
META240216C001900002023-06-02 12:05PM EDT2024-02-1697.2894.4595.100.00-1049956.28%
META240315C001900002023-06-02 10:52AM EDT2024-03-1598.6095.5096.850.00-118355.80%
META240621C001900002023-06-06 11:47AM EDT2024-06-21104.17100.20101.20+3.75+3.73%101,50254.47%
META250117C001900002023-06-05 10:30AM EDT2025-01-17111.77109.50110.600.00-189353.78%
META250620C001900002023-06-02 1:43PM EDT2025-06-20119.35114.30116.650.00-223752.95%
META251219C001900002023-06-05 9:53AM EDT2025-12-19120.58119.80122.800.00-16052.30%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230609P001900002023-06-05 11:55AM EDT2023-06-090.010.000.010.00-4348125.00%
META230616P001900002023-06-06 3:12PM EDT2023-06-160.020.020.04-0.01-33.33%3957,60478.91%
META230623P001900002023-06-05 3:59PM EDT2023-06-230.050.030.060.00-128163.28%
META230630P001900002023-06-06 11:42AM EDT2023-06-300.070.070.10-0.02-22.22%111757.23%
META230707P001900002023-06-06 11:41AM EDT2023-07-070.090.070.11-0.04-30.77%52150.78%
META230721P001900002023-06-06 3:23PM EDT2023-07-210.190.170.19-0.02-9.52%152,80846.39%
META230818P001900002023-06-06 2:17PM EDT2023-08-181.051.051.09-0.08-7.08%712,11949.00%
META230915P001900002023-06-06 3:37PM EDT2023-09-151.651.621.68-0.05-2.94%2693,42345.78%
META231020P001900002023-06-05 11:05AM EDT2023-10-202.422.402.480.00-650943.37%
META231117P001900002023-06-06 2:20PM EDT2023-11-173.853.854.00-0.25-6.10%581,62345.07%
META231215P001900002023-06-06 3:42PM EDT2023-12-154.604.554.70-0.15-3.16%62514143.74%
META240119P001900002023-06-06 2:15PM EDT2024-01-195.305.305.45-0.10-1.85%413,79142.16%
META240216P001900002023-06-05 2:07PM EDT2024-02-166.606.556.700.00-1244442.64%
META240315P001900002023-06-05 11:01AM EDT2024-03-157.017.107.250.00-445441.61%
META240621P001900002023-06-02 11:35AM EDT2024-06-219.759.609.800.00-147240.14%
META250117P001900002023-06-06 11:23AM EDT2025-01-1714.1014.5014.80+0.10+0.71%21,55538.34%
META250620P001900002023-06-02 3:44PM EDT2025-06-2017.5017.4517.850.00-121437.26%
META251219P001900002023-06-06 11:37AM EDT2025-12-1920.4020.7021.15-0.63-3.00%13,17236.32%