META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:215.00
Opções de comprapara2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602C00215000 | 2023-05-26 2:49PM EDT | 2023-06-02 | 46.70 | 46.85 | 47.60 | +8.29 | +21.58% | 20 | 221 | 76.27% |
| META230609C00215000 | 2023-05-26 12:53PM EDT | 2023-06-09 | 44.61 | 47.10 | 48.00 | +5.92 | +15.30% | 1 | 76 | 61.77% |
| META230616C00215000 | 2023-05-26 3:58PM EDT | 2023-06-16 | 48.18 | 47.80 | 48.25 | +8.65 | +21.88% | 342 | 6,425 | 57.28% |
| META230623C00215000 | 2023-05-26 3:56PM EDT | 2023-06-23 | 48.40 | 47.70 | 48.75 | +15.87 | +48.79% | 2 | 15 | 51.49% |
| META230630C00215000 | 2023-05-25 9:35AM EDT | 2023-06-30 | 41.00 | 48.25 | 49.45 | 0.00 | - | 5 | 8 | 51.18% |
| META230721C00215000 | 2023-05-26 3:29PM EDT | 2023-07-21 | 50.22 | 50.05 | 50.65 | +7.91 | +18.70% | 11 | 3,142 | 49.63% |
| META230818C00215000 | 2023-05-26 3:43PM EDT | 2023-08-18 | 54.10 | 53.75 | 54.35 | +7.90 | +17.10% | 9 | 312 | 51.81% |
| META230915C00215000 | 2023-05-26 3:57PM EDT | 2023-09-15 | 56.43 | 55.95 | 56.70 | +6.17 | +12.28% | 2 | 2,865 | 50.63% |
| META231020C00215000 | 2023-05-25 12:46PM EDT | 2023-10-20 | 52.90 | 58.35 | 59.25 | 0.00 | - | 5 | 479 | 50.30% |
| META231117C00215000 | 2023-05-26 1:05PM EDT | 2023-11-17 | 60.35 | 61.95 | 62.85 | +4.15 | +7.38% | 1 | 278 | 51.88% |
| META231215C00215000 | 2023-05-23 11:21AM EDT | 2023-12-15 | 54.65 | 63.45 | 64.90 | 0.00 | - | 3 | 852 | 51.11% |
| META240216C00215000 | 2023-05-24 10:09AM EDT | 2024-02-16 | 56.51 | 68.05 | 69.15 | 0.00 | - | 1 | 156 | 50.92% |
| META240315C00215000 | 2023-05-25 11:01AM EDT | 2024-03-15 | 63.04 | 69.85 | 70.60 | 0.00 | - | 1 | 48 | 50.60% |
| META240621C00215000 | 2023-05-26 11:23AM EDT | 2024-06-21 | 72.50 | 75.65 | 76.35 | +3.12 | +4.50% | 12 | 896 | 50.39% |
| META250620C00215000 | 2023-05-26 3:42PM EDT | 2025-06-20 | 92.22 | 91.20 | 95.10 | +6.27 | +7.29% | 34 | 304 | 50.18% |
| META251219C00215000 | 2023-05-26 2:09PM EDT | 2025-12-19 | 97.00 | 98.00 | 101.45 | +6.00 | +6.59% | 5 | 107 | 51.13% |
Opções de vendapara2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602P00215000 | 2023-05-26 3:58PM EDT | 2023-06-02 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 165 | 835 | 60.16% |
| META230609P00215000 | 2023-05-26 3:24PM EDT | 2023-06-09 | 0.15 | 0.13 | 0.14 | -0.14 | -48.28% | 1,054 | 1,531 | 49.71% |
| META230616P00215000 | 2023-05-26 3:58PM EDT | 2023-06-16 | 0.32 | 0.30 | 0.32 | -0.25 | -43.86% | 399 | 5,951 | 45.70% |
| META230623P00215000 | 2023-05-26 3:56PM EDT | 2023-06-23 | 0.50 | 0.47 | 0.52 | -0.42 | -45.65% | 95 | 152 | 43.04% |
| META230630P00215000 | 2023-05-26 3:53PM EDT | 2023-06-30 | 0.75 | 0.72 | 0.77 | -0.50 | -40.00% | 86 | 283 | 41.59% |
| META230707P00215000 | 2023-05-26 3:43PM EDT | 2023-07-07 | 0.94 | 0.91 | 1.74 | +0.94 | - | 8 | 2 | 46.13% |
| META230721P00215000 | 2023-05-26 3:43PM EDT | 2023-07-21 | 1.62 | 1.58 | 1.62 | -0.76 | -31.93% | 346 | 2,597 | 39.08% |
| META230818P00215000 | 2023-05-26 3:37PM EDT | 2023-08-18 | 4.60 | 4.40 | 4.55 | -1.31 | -22.17% | 112 | 2,992 | 43.82% |
| META230915P00215000 | 2023-05-26 3:59PM EDT | 2023-09-15 | 5.78 | 5.70 | 5.85 | -1.53 | -20.93% | 24 | 4,143 | 41.66% |
| META231020P00215000 | 2023-05-26 3:34PM EDT | 2023-10-20 | 7.40 | 7.20 | 7.35 | -2.55 | -25.63% | 215 | 688 | 39.86% |
| META231117P00215000 | 2023-05-26 1:07PM EDT | 2023-11-17 | 10.10 | 9.75 | 10.00 | -1.30 | -11.40% | 10 | 779 | 41.86% |
| META231215P00215000 | 2023-05-26 12:28PM EDT | 2023-12-15 | 11.40 | 10.75 | 11.00 | -1.55 | -11.97% | 5 | 334 | 40.65% |
| META240216P00215000 | 2023-05-26 3:01PM EDT | 2024-02-16 | 13.70 | 13.55 | 13.85 | -2.45 | -15.17% | 35 | 384 | 39.82% |
| META240315P00215000 | 2023-05-26 12:28PM EDT | 2024-03-15 | 15.00 | 14.15 | 14.45 | -2.85 | -15.97% | 18 | 265 | 38.72% |
| META240621P00215000 | 2023-05-26 11:02AM EDT | 2024-06-21 | 18.55 | 17.45 | 17.70 | -1.15 | -5.84% | 187 | 534 | 37.42% |
| META250620P00215000 | 2023-05-26 10:06AM EDT | 2025-06-20 | 29.02 | 26.70 | 27.60 | -1.08 | -3.59% | 2 | 44 | 35.18% |
| META251219P00215000 | 2023-05-19 1:42PM EDT | 2025-12-19 | 34.00 | 30.20 | 33.00 | 0.00 | - | 2 | 29 | 35.53% |
© 2023 Yahoo. Todos os direitos reservados.