META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:215.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230602C002150002023-05-26 2:49PM EDT2023-06-0246.7046.8547.60+8.29+21.58%2022176.27%
META230609C002150002023-05-26 12:53PM EDT2023-06-0944.6147.1048.00+5.92+15.30%17661.77%
META230616C002150002023-05-26 3:58PM EDT2023-06-1648.1847.8048.25+8.65+21.88%3426,42557.28%
META230623C002150002023-05-26 3:56PM EDT2023-06-2348.4047.7048.75+15.87+48.79%21551.49%
META230630C002150002023-05-25 9:35AM EDT2023-06-3041.0048.2549.450.00-5851.18%
META230721C002150002023-05-26 3:29PM EDT2023-07-2150.2250.0550.65+7.91+18.70%113,14249.63%
META230818C002150002023-05-26 3:43PM EDT2023-08-1854.1053.7554.35+7.90+17.10%931251.81%
META230915C002150002023-05-26 3:57PM EDT2023-09-1556.4355.9556.70+6.17+12.28%22,86550.63%
META231020C002150002023-05-25 12:46PM EDT2023-10-2052.9058.3559.250.00-547950.30%
META231117C002150002023-05-26 1:05PM EDT2023-11-1760.3561.9562.85+4.15+7.38%127851.88%
META231215C002150002023-05-23 11:21AM EDT2023-12-1554.6563.4564.900.00-385251.11%
META240216C002150002023-05-24 10:09AM EDT2024-02-1656.5168.0569.150.00-115650.92%
META240315C002150002023-05-25 11:01AM EDT2024-03-1563.0469.8570.600.00-14850.60%
META240621C002150002023-05-26 11:23AM EDT2024-06-2172.5075.6576.35+3.12+4.50%1289650.39%
META250620C002150002023-05-26 3:42PM EDT2025-06-2092.2291.2095.10+6.27+7.29%3430450.18%
META251219C002150002023-05-26 2:09PM EDT2025-12-1997.0098.00101.45+6.00+6.59%510751.13%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230602P002150002023-05-26 3:58PM EDT2023-06-020.020.020.04-0.07-77.78%16583560.16%
META230609P002150002023-05-26 3:24PM EDT2023-06-090.150.130.14-0.14-48.28%1,0541,53149.71%
META230616P002150002023-05-26 3:58PM EDT2023-06-160.320.300.32-0.25-43.86%3995,95145.70%
META230623P002150002023-05-26 3:56PM EDT2023-06-230.500.470.52-0.42-45.65%9515243.04%
META230630P002150002023-05-26 3:53PM EDT2023-06-300.750.720.77-0.50-40.00%8628341.59%
META230707P002150002023-05-26 3:43PM EDT2023-07-070.940.911.74+0.94-8246.13%
META230721P002150002023-05-26 3:43PM EDT2023-07-211.621.581.62-0.76-31.93%3462,59739.08%
META230818P002150002023-05-26 3:37PM EDT2023-08-184.604.404.55-1.31-22.17%1122,99243.82%
META230915P002150002023-05-26 3:59PM EDT2023-09-155.785.705.85-1.53-20.93%244,14341.66%
META231020P002150002023-05-26 3:34PM EDT2023-10-207.407.207.35-2.55-25.63%21568839.86%
META231117P002150002023-05-26 1:07PM EDT2023-11-1710.109.7510.00-1.30-11.40%1077941.86%
META231215P002150002023-05-26 12:28PM EDT2023-12-1511.4010.7511.00-1.55-11.97%533440.65%
META240216P002150002023-05-26 3:01PM EDT2024-02-1613.7013.5513.85-2.45-15.17%3538439.82%
META240315P002150002023-05-26 12:28PM EDT2024-03-1515.0014.1514.45-2.85-15.97%1826538.72%
META240621P002150002023-05-26 11:02AM EDT2024-06-2118.5517.4517.70-1.15-5.84%18753437.42%
META250620P002150002023-05-26 10:06AM EDT2025-06-2029.0226.7027.60-1.08-3.59%24435.18%
META251219P002150002023-05-19 1:42PM EDT2025-12-1934.0030.2033.000.00-22935.53%