META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:195.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230609C001950002023-06-05 12:30PM EDT2023-06-0979.1476.7077.30+1.43+1.84%624155.47%
META230616C001950002023-06-05 12:31PM EDT2023-06-1679.2776.9077.45+1.00+1.28%185,925105.42%
META230623C001950002023-06-02 3:52PM EDT2023-06-2378.1677.2078.300.00-1694.19%
META230630C001950002023-05-30 10:38AM EDT2023-06-3071.3677.0078.500.00-1580.52%
META230707C001950002023-06-02 3:01PM EDT2023-07-0779.3477.5079.000.00-1176.93%
META230714C001950002023-06-02 1:42PM EDT2023-07-1480.6177.2579.250.00-1369.87%
META230721C001950002023-06-02 3:05PM EDT2023-07-2179.7578.3078.90+0.06+0.08%151,37067.30%
META230818C001950002023-06-05 12:00PM EDT2023-08-1883.7080.1580.55+3.11+3.86%1014562.66%
META230915C001950002023-06-05 2:54PM EDT2023-09-1581.3181.8582.35-1.44-1.74%142,18660.10%
META231020C001950002023-06-05 11:35AM EDT2023-10-2087.4583.3084.25+2.44+2.87%218356.83%
META231117C001950002023-06-05 2:31PM EDT2023-11-1785.6586.0086.75+7.88+10.13%762058.18%
META231215C001950002023-06-01 2:59PM EDT2023-12-1587.3587.3088.05-2.25-2.51%102656.59%
META240119C001950002023-06-05 3:21PM EDT2024-01-1989.0289.3090.05-2.08-2.28%35,17355.88%
META240216C001950002023-05-18 1:57PM EDT2024-02-1668.3591.2592.250.00-412556.34%
META240315C001950002023-06-01 9:30AM EDT2024-03-1588.8792.6593.450.00-127455.59%
META240621C001950002023-06-05 2:55PM EDT2024-06-2197.7097.1598.10-1.30-1.31%397254.11%
META250117C001950002023-06-02 3:24PM EDT2025-01-17107.80105.65107.350.00-5258552.69%
META250620C001950002023-05-26 3:49PM EDT2025-06-20104.93111.00113.650.00-622252.21%
META251219C001950002023-05-30 11:31AM EDT2025-12-19112.57117.20120.300.00-17151.99%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230609P001950002023-06-02 12:33PM EDT2023-06-090.010.000.010.00-2225989.06%
META230616P001950002023-06-05 3:15PM EDT2023-06-160.050.040.05-0.01-16.67%353,87170.70%
META230623P001950002023-06-05 3:30PM EDT2023-06-230.060.050.06-0.03-33.33%5416457.42%
META230630P001950002023-06-05 3:02PM EDT2023-06-300.110.090.11+0.01+10.00%106852.54%
META230707P001950002023-06-01 9:42AM EDT2023-07-070.240.100.140.00-3648.73%
META230714P001950002023-06-01 12:56PM EDT2023-07-140.190.150.21-0.06-24.00%6146.83%
META230721P001950002023-06-05 3:32PM EDT2023-07-210.250.240.25-0.04-13.79%511,62444.34%
META230818P001950002023-06-05 2:29PM EDT2023-08-181.351.331.36-0.07-4.93%2071,16747.73%
META230915P001950002023-06-05 2:19PM EDT2023-09-152.051.992.03-0.09-4.21%2383,20944.73%
META231020P001950002023-06-05 10:59AM EDT2023-10-202.882.902.98-0.17-5.57%944542.71%
META231117P001950002023-06-05 3:33PM EDT2023-11-174.624.554.70-0.11-2.33%191,39444.55%
META231215P001950002023-06-01 1:38PM EDT2023-12-155.135.305.45-0.62-10.78%132443.23%
META240119P001950002023-06-05 2:31PM EDT2024-01-196.206.106.25-0.10-1.59%712,69941.68%
META240216P001950002023-06-02 1:46PM EDT2024-02-167.467.407.500.00-225641.98%
META240315P001950002023-06-01 1:30PM EDT2024-03-158.408.008.150.00-178841.11%
META240621P001950002023-06-05 12:12PM EDT2024-06-2110.2510.5510.75-0.50-4.65%71,48539.55%
META250117P001950002023-06-02 10:37AM EDT2025-01-1715.5515.5515.900.00-31,85037.76%
META250620P001950002023-06-05 9:30AM EDT2025-06-2018.7218.5019.15-0.23-1.21%13636.82%
META251219P001950002023-06-05 11:03AM EDT2025-12-1922.0021.5022.600.00-13035.95%