META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00195000 | 2023-06-05 12:30PM EDT | 2023-06-09 | 79.14 | 76.70 | 77.30 | +1.43 | +1.84% | 6 | 24 | 155.47% |
| META230616C00195000 | 2023-06-05 12:31PM EDT | 2023-06-16 | 79.27 | 76.90 | 77.45 | +1.00 | +1.28% | 18 | 5,925 | 105.42% |
| META230623C00195000 | 2023-06-02 3:52PM EDT | 2023-06-23 | 78.16 | 77.20 | 78.30 | 0.00 | - | 1 | 6 | 94.19% |
| META230630C00195000 | 2023-05-30 10:38AM EDT | 2023-06-30 | 71.36 | 77.00 | 78.50 | 0.00 | - | 1 | 5 | 80.52% |
| META230707C00195000 | 2023-06-02 3:01PM EDT | 2023-07-07 | 79.34 | 77.50 | 79.00 | 0.00 | - | 1 | 1 | 76.93% |
| META230714C00195000 | 2023-06-02 1:42PM EDT | 2023-07-14 | 80.61 | 77.25 | 79.25 | 0.00 | - | 1 | 3 | 69.87% |
| META230721C00195000 | 2023-06-02 3:05PM EDT | 2023-07-21 | 79.75 | 78.30 | 78.90 | +0.06 | +0.08% | 15 | 1,370 | 67.30% |
| META230818C00195000 | 2023-06-05 12:00PM EDT | 2023-08-18 | 83.70 | 80.15 | 80.55 | +3.11 | +3.86% | 10 | 145 | 62.66% |
| META230915C00195000 | 2023-06-05 2:54PM EDT | 2023-09-15 | 81.31 | 81.85 | 82.35 | -1.44 | -1.74% | 14 | 2,186 | 60.10% |
| META231020C00195000 | 2023-06-05 11:35AM EDT | 2023-10-20 | 87.45 | 83.30 | 84.25 | +2.44 | +2.87% | 2 | 183 | 56.83% |
| META231117C00195000 | 2023-06-05 2:31PM EDT | 2023-11-17 | 85.65 | 86.00 | 86.75 | +7.88 | +10.13% | 7 | 620 | 58.18% |
| META231215C00195000 | 2023-06-01 2:59PM EDT | 2023-12-15 | 87.35 | 87.30 | 88.05 | -2.25 | -2.51% | 10 | 26 | 56.59% |
| META240119C00195000 | 2023-06-05 3:21PM EDT | 2024-01-19 | 89.02 | 89.30 | 90.05 | -2.08 | -2.28% | 3 | 5,173 | 55.88% |
| META240216C00195000 | 2023-05-18 1:57PM EDT | 2024-02-16 | 68.35 | 91.25 | 92.25 | 0.00 | - | 4 | 125 | 56.34% |
| META240315C00195000 | 2023-06-01 9:30AM EDT | 2024-03-15 | 88.87 | 92.65 | 93.45 | 0.00 | - | 1 | 274 | 55.59% |
| META240621C00195000 | 2023-06-05 2:55PM EDT | 2024-06-21 | 97.70 | 97.15 | 98.10 | -1.30 | -1.31% | 3 | 972 | 54.11% |
| META250117C00195000 | 2023-06-02 3:24PM EDT | 2025-01-17 | 107.80 | 105.65 | 107.35 | 0.00 | - | 52 | 585 | 52.69% |
| META250620C00195000 | 2023-05-26 3:49PM EDT | 2025-06-20 | 104.93 | 111.00 | 113.65 | 0.00 | - | 6 | 222 | 52.21% |
| META251219C00195000 | 2023-05-30 11:31AM EDT | 2025-12-19 | 112.57 | 117.20 | 120.30 | 0.00 | - | 1 | 71 | 51.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00195000 | 2023-06-02 12:33PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 259 | 89.06% |
| META230616P00195000 | 2023-06-05 3:15PM EDT | 2023-06-16 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 35 | 3,871 | 70.70% |
| META230623P00195000 | 2023-06-05 3:30PM EDT | 2023-06-23 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 54 | 164 | 57.42% |
| META230630P00195000 | 2023-06-05 3:02PM EDT | 2023-06-30 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 10 | 68 | 52.54% |
| META230707P00195000 | 2023-06-01 9:42AM EDT | 2023-07-07 | 0.24 | 0.10 | 0.14 | 0.00 | - | 3 | 6 | 48.73% |
| META230714P00195000 | 2023-06-01 12:56PM EDT | 2023-07-14 | 0.19 | 0.15 | 0.21 | -0.06 | -24.00% | 6 | 1 | 46.83% |
| META230721P00195000 | 2023-06-05 3:32PM EDT | 2023-07-21 | 0.25 | 0.24 | 0.25 | -0.04 | -13.79% | 51 | 1,624 | 44.34% |
| META230818P00195000 | 2023-06-05 2:29PM EDT | 2023-08-18 | 1.35 | 1.33 | 1.36 | -0.07 | -4.93% | 207 | 1,167 | 47.73% |
| META230915P00195000 | 2023-06-05 2:19PM EDT | 2023-09-15 | 2.05 | 1.99 | 2.03 | -0.09 | -4.21% | 238 | 3,209 | 44.73% |
| META231020P00195000 | 2023-06-05 10:59AM EDT | 2023-10-20 | 2.88 | 2.90 | 2.98 | -0.17 | -5.57% | 9 | 445 | 42.71% |
| META231117P00195000 | 2023-06-05 3:33PM EDT | 2023-11-17 | 4.62 | 4.55 | 4.70 | -0.11 | -2.33% | 19 | 1,394 | 44.55% |
| META231215P00195000 | 2023-06-01 1:38PM EDT | 2023-12-15 | 5.13 | 5.30 | 5.45 | -0.62 | -10.78% | 1 | 324 | 43.23% |
| META240119P00195000 | 2023-06-05 2:31PM EDT | 2024-01-19 | 6.20 | 6.10 | 6.25 | -0.10 | -1.59% | 71 | 2,699 | 41.68% |
| META240216P00195000 | 2023-06-02 1:46PM EDT | 2024-02-16 | 7.46 | 7.40 | 7.50 | 0.00 | - | 2 | 256 | 41.98% |
| META240315P00195000 | 2023-06-01 1:30PM EDT | 2024-03-15 | 8.40 | 8.00 | 8.15 | 0.00 | - | 1 | 788 | 41.11% |
| META240621P00195000 | 2023-06-05 12:12PM EDT | 2024-06-21 | 10.25 | 10.55 | 10.75 | -0.50 | -4.65% | 7 | 1,485 | 39.55% |
| META250117P00195000 | 2023-06-02 10:37AM EDT | 2025-01-17 | 15.55 | 15.55 | 15.90 | 0.00 | - | 3 | 1,850 | 37.76% |
| META250620P00195000 | 2023-06-05 9:30AM EDT | 2025-06-20 | 18.72 | 18.50 | 19.15 | -0.23 | -1.21% | 1 | 36 | 36.82% |
| META251219P00195000 | 2023-06-05 11:03AM EDT | 2025-12-19 | 22.00 | 21.50 | 22.60 | 0.00 | - | 1 | 30 | 35.95% |
© 2023 Yahoo. Todos os direitos reservados.