META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:200.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230609C002000002023-06-08 3:16PM EDT2023-06-0965.6264.3564.80+0.82+1.27%233182.81%
META230616C002000002023-06-08 1:30PM EDT2023-06-1666.0064.6065.10+2.40+3.77%4510,84088.96%
META230623C002000002023-06-08 1:54PM EDT2023-06-2365.6564.5565.45-1.64-2.44%16471.73%
META230630C002000002023-06-08 9:35AM EDT2023-06-3060.3264.8065.85-16.09-21.06%14266.53%
META230707C002000002023-06-07 3:25PM EDT2023-07-0766.5065.0066.550.00-1564.36%
META230714C002000002023-06-01 3:51PM EDT2023-07-1472.8565.4066.850.00--061.50%
META230721C002000002023-06-08 2:34PM EDT2023-07-2166.1565.9566.35-1.01-1.50%482,55056.62%
META230818C002000002023-06-08 3:58PM EDT2023-08-1868.5668.0568.65-6.50-8.66%648,27356.24%
META230915C002000002023-06-08 1:29PM EDT2023-09-1571.5069.6570.20-1.32-1.81%85,04753.50%
META231020C002000002023-06-08 10:43AM EDT2023-10-2071.4471.8072.40-3.43-4.58%744152.16%
META231117C002000002023-06-07 3:29PM EDT2023-11-1773.4074.6075.15-1.71-2.28%167653.93%
META231215C002000002023-06-07 2:43PM EDT2023-12-1577.6876.2076.850.00-1111253.17%
META240119C002000002023-06-08 3:34PM EDT2024-01-1978.7378.0078.70-1.04-1.30%3920,71652.19%
META240216C002000002023-06-07 3:15PM EDT2024-02-1682.0080.4081.150.00-123653.24%
META240315C002000002023-06-07 3:38PM EDT2024-03-1582.0781.4582.500.00-1148752.37%
META240621C002000002023-06-08 10:16AM EDT2024-06-2186.0087.1087.80-2.41-2.73%33,77852.19%
META250117C002000002023-06-08 3:59PM EDT2025-01-1797.2596.0598.00+1.30+1.35%934,48351.47%
META250620C002000002023-06-08 2:15PM EDT2025-06-20103.67101.80104.15-1.03-0.98%3259051.07%
META251219C002000002023-06-08 3:28PM EDT2025-12-19109.90108.75110.55-2.13-1.90%921351.03%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230609P002000002023-06-07 3:39PM EDT2023-06-090.010.000.010.00-1393121.88%
META230616P002000002023-06-08 3:50PM EDT2023-06-160.030.020.040.00-317,24567.19%
META230623P002000002023-06-08 3:55PM EDT2023-06-230.060.050.08-0.01-14.29%3942054.88%
META230630P002000002023-06-08 3:28PM EDT2023-06-300.120.110.130.00-5238150.00%
META230707P002000002023-06-08 10:48AM EDT2023-07-070.130.130.17-0.03-18.75%1411345.46%
META230714P002000002023-06-07 3:42PM EDT2023-07-140.230.200.250.00-9710643.36%
META230721P002000002023-06-08 3:55PM EDT2023-07-210.300.290.30-0.06-16.67%4895,35740.92%
META230818P002000002023-06-08 2:28PM EDT2023-08-181.681.681.72-0.22-11.58%1661,52245.26%
META230915P002000002023-06-08 3:21PM EDT2023-09-152.482.462.53-0.24-8.82%822,13142.48%
META231020P002000002023-06-08 3:04PM EDT2023-10-203.553.503.65-0.25-6.58%561,45640.67%
META231117P002000002023-06-07 12:28PM EDT2023-11-175.605.455.600.00-12,47142.61%
META231215P002000002023-06-08 2:34PM EDT2023-12-156.356.306.45-0.35-5.22%985241.41%
META240119P002000002023-06-08 1:31PM EDT2024-01-197.277.257.40-0.38-4.97%16711,68440.08%
META240216P002000002023-06-08 12:06PM EDT2024-02-168.708.758.90-0.19-2.14%155940.67%
META240315P002000002023-06-08 3:49PM EDT2024-03-159.409.409.60+0.30+3.30%21,30739.83%
META240621P002000002023-06-08 3:13PM EDT2024-06-2112.2512.3012.55-0.15-1.21%381,45338.57%
META250117P002000002023-06-08 1:42PM EDT2025-01-1717.7717.5517.95-0.02-0.11%94,41136.82%
META250620P002000002023-06-06 3:04PM EDT2025-06-2020.5520.9521.400.00-4216235.98%
META251219P002000002023-06-07 10:34AM EDT2025-12-1923.5024.1524.900.00-526835.10%