META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00200000 | 2023-06-08 3:16PM EDT | 2023-06-09 | 65.62 | 64.35 | 64.80 | +0.82 | +1.27% | 2 | 33 | 182.81% |
| META230616C00200000 | 2023-06-08 1:30PM EDT | 2023-06-16 | 66.00 | 64.60 | 65.10 | +2.40 | +3.77% | 45 | 10,840 | 88.96% |
| META230623C00200000 | 2023-06-08 1:54PM EDT | 2023-06-23 | 65.65 | 64.55 | 65.45 | -1.64 | -2.44% | 1 | 64 | 71.73% |
| META230630C00200000 | 2023-06-08 9:35AM EDT | 2023-06-30 | 60.32 | 64.80 | 65.85 | -16.09 | -21.06% | 1 | 42 | 66.53% |
| META230707C00200000 | 2023-06-07 3:25PM EDT | 2023-07-07 | 66.50 | 65.00 | 66.55 | 0.00 | - | 1 | 5 | 64.36% |
| META230714C00200000 | 2023-06-01 3:51PM EDT | 2023-07-14 | 72.85 | 65.40 | 66.85 | 0.00 | - | - | 0 | 61.50% |
| META230721C00200000 | 2023-06-08 2:34PM EDT | 2023-07-21 | 66.15 | 65.95 | 66.35 | -1.01 | -1.50% | 48 | 2,550 | 56.62% |
| META230818C00200000 | 2023-06-08 3:58PM EDT | 2023-08-18 | 68.56 | 68.05 | 68.65 | -6.50 | -8.66% | 6 | 48,273 | 56.24% |
| META230915C00200000 | 2023-06-08 1:29PM EDT | 2023-09-15 | 71.50 | 69.65 | 70.20 | -1.32 | -1.81% | 8 | 5,047 | 53.50% |
| META231020C00200000 | 2023-06-08 10:43AM EDT | 2023-10-20 | 71.44 | 71.80 | 72.40 | -3.43 | -4.58% | 7 | 441 | 52.16% |
| META231117C00200000 | 2023-06-07 3:29PM EDT | 2023-11-17 | 73.40 | 74.60 | 75.15 | -1.71 | -2.28% | 1 | 676 | 53.93% |
| META231215C00200000 | 2023-06-07 2:43PM EDT | 2023-12-15 | 77.68 | 76.20 | 76.85 | 0.00 | - | 11 | 112 | 53.17% |
| META240119C00200000 | 2023-06-08 3:34PM EDT | 2024-01-19 | 78.73 | 78.00 | 78.70 | -1.04 | -1.30% | 39 | 20,716 | 52.19% |
| META240216C00200000 | 2023-06-07 3:15PM EDT | 2024-02-16 | 82.00 | 80.40 | 81.15 | 0.00 | - | 1 | 236 | 53.24% |
| META240315C00200000 | 2023-06-07 3:38PM EDT | 2024-03-15 | 82.07 | 81.45 | 82.50 | 0.00 | - | 11 | 487 | 52.37% |
| META240621C00200000 | 2023-06-08 10:16AM EDT | 2024-06-21 | 86.00 | 87.10 | 87.80 | -2.41 | -2.73% | 3 | 3,778 | 52.19% |
| META250117C00200000 | 2023-06-08 3:59PM EDT | 2025-01-17 | 97.25 | 96.05 | 98.00 | +1.30 | +1.35% | 93 | 4,483 | 51.47% |
| META250620C00200000 | 2023-06-08 2:15PM EDT | 2025-06-20 | 103.67 | 101.80 | 104.15 | -1.03 | -0.98% | 32 | 590 | 51.07% |
| META251219C00200000 | 2023-06-08 3:28PM EDT | 2025-12-19 | 109.90 | 108.75 | 110.55 | -2.13 | -1.90% | 9 | 213 | 51.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00200000 | 2023-06-07 3:39PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 393 | 121.88% |
| META230616P00200000 | 2023-06-08 3:50PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 31 | 7,245 | 67.19% |
| META230623P00200000 | 2023-06-08 3:55PM EDT | 2023-06-23 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 39 | 420 | 54.88% |
| META230630P00200000 | 2023-06-08 3:28PM EDT | 2023-06-30 | 0.12 | 0.11 | 0.13 | 0.00 | - | 52 | 381 | 50.00% |
| META230707P00200000 | 2023-06-08 10:48AM EDT | 2023-07-07 | 0.13 | 0.13 | 0.17 | -0.03 | -18.75% | 14 | 113 | 45.46% |
| META230714P00200000 | 2023-06-07 3:42PM EDT | 2023-07-14 | 0.23 | 0.20 | 0.25 | 0.00 | - | 97 | 106 | 43.36% |
| META230721P00200000 | 2023-06-08 3:55PM EDT | 2023-07-21 | 0.30 | 0.29 | 0.30 | -0.06 | -16.67% | 489 | 5,357 | 40.92% |
| META230818P00200000 | 2023-06-08 2:28PM EDT | 2023-08-18 | 1.68 | 1.68 | 1.72 | -0.22 | -11.58% | 166 | 1,522 | 45.26% |
| META230915P00200000 | 2023-06-08 3:21PM EDT | 2023-09-15 | 2.48 | 2.46 | 2.53 | -0.24 | -8.82% | 82 | 2,131 | 42.48% |
| META231020P00200000 | 2023-06-08 3:04PM EDT | 2023-10-20 | 3.55 | 3.50 | 3.65 | -0.25 | -6.58% | 56 | 1,456 | 40.67% |
| META231117P00200000 | 2023-06-07 12:28PM EDT | 2023-11-17 | 5.60 | 5.45 | 5.60 | 0.00 | - | 1 | 2,471 | 42.61% |
| META231215P00200000 | 2023-06-08 2:34PM EDT | 2023-12-15 | 6.35 | 6.30 | 6.45 | -0.35 | -5.22% | 9 | 852 | 41.41% |
| META240119P00200000 | 2023-06-08 1:31PM EDT | 2024-01-19 | 7.27 | 7.25 | 7.40 | -0.38 | -4.97% | 167 | 11,684 | 40.08% |
| META240216P00200000 | 2023-06-08 12:06PM EDT | 2024-02-16 | 8.70 | 8.75 | 8.90 | -0.19 | -2.14% | 1 | 559 | 40.67% |
| META240315P00200000 | 2023-06-08 3:49PM EDT | 2024-03-15 | 9.40 | 9.40 | 9.60 | +0.30 | +3.30% | 2 | 1,307 | 39.83% |
| META240621P00200000 | 2023-06-08 3:13PM EDT | 2024-06-21 | 12.25 | 12.30 | 12.55 | -0.15 | -1.21% | 38 | 1,453 | 38.57% |
| META250117P00200000 | 2023-06-08 1:42PM EDT | 2025-01-17 | 17.77 | 17.55 | 17.95 | -0.02 | -0.11% | 9 | 4,411 | 36.82% |
| META250620P00200000 | 2023-06-06 3:04PM EDT | 2025-06-20 | 20.55 | 20.95 | 21.40 | 0.00 | - | 42 | 162 | 35.98% |
| META251219P00200000 | 2023-06-07 10:34AM EDT | 2025-12-19 | 23.50 | 24.15 | 24.90 | 0.00 | - | 5 | 268 | 35.10% |
© 2023 Yahoo. Todos os direitos reservados.