META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602C00220000 | 2023-06-01 3:39PM EDT | 2023-06-02 | 51.62 | 52.25 | 52.90 | +8.23 | +18.97% | 23 | 218 | 151.17% |
| META230609C00220000 | 2023-06-01 2:17PM EDT | 2023-06-09 | 54.04 | 52.40 | 53.25 | +10.64 | +24.52% | 12 | 49 | 67.87% |
| META230616C00220000 | 2023-06-01 3:39PM EDT | 2023-06-16 | 52.28 | 52.85 | 53.65 | +7.28 | +16.18% | 163 | 14,274 | 61.74% |
| META230623C00220000 | 2023-06-01 10:30AM EDT | 2023-06-23 | 51.42 | 53.00 | 53.95 | +6.19 | +13.69% | 1 | 28 | 54.83% |
| META230630C00220000 | 2023-05-26 12:55PM EDT | 2023-06-30 | 41.48 | 53.50 | 54.45 | 0.00 | - | 12 | 34 | 53.33% |
| META230707C00220000 | 2023-06-01 9:40AM EDT | 2023-07-07 | 52.20 | 53.25 | 55.30 | +4.73 | +9.96% | 3 | 4 | 50.49% |
| META230721C00220000 | 2023-06-01 3:59PM EDT | 2023-07-21 | 55.00 | 55.05 | 55.60 | +9.20 | +20.09% | 33 | 4,965 | 50.72% |
| META230818C00220000 | 2023-06-01 3:14PM EDT | 2023-08-18 | 59.85 | 58.75 | 59.25 | +9.22 | +18.21% | 21 | 713 | 53.02% |
| META230915C00220000 | 2023-06-01 3:29PM EDT | 2023-09-15 | 61.07 | 60.60 | 61.60 | +7.79 | +14.62% | 6 | 4,655 | 51.16% |
| META231020C00220000 | 2023-06-01 3:31PM EDT | 2023-10-20 | 63.35 | 63.10 | 64.30 | +5.00 | +8.57% | 3 | 995 | 50.03% |
| META231117C00220000 | 2023-06-01 3:14PM EDT | 2023-11-17 | 68.05 | 66.55 | 67.65 | +10.91 | +19.09% | 127 | 2,246 | 52.08% |
| META231215C00220000 | 2023-05-30 2:10PM EDT | 2023-12-15 | 60.21 | 68.40 | 69.60 | 0.00 | - | 5 | 995 | 51.45% |
| META240119C00220000 | 2023-06-01 3:44PM EDT | 2024-01-19 | 70.90 | 70.70 | 71.75 | +7.37 | +11.60% | 93 | 10,060 | 50.80% |
| META240216C00220000 | 2023-05-31 9:35AM EDT | 2024-02-16 | 64.19 | 72.85 | 74.30 | 0.00 | - | 1 | 291 | 51.31% |
| META240315C00220000 | 2023-05-31 3:37PM EDT | 2024-03-15 | 68.12 | 74.65 | 75.95 | 0.00 | - | 4 | 432 | 51.04% |
| META240621C00220000 | 2023-06-01 10:15AM EDT | 2024-06-21 | 79.27 | 80.45 | 82.20 | +4.67 | +6.26% | 3 | 1,410 | 50.90% |
| META250117C00220000 | 2023-06-01 3:44PM EDT | 2025-01-17 | 91.00 | 90.70 | 92.30 | +7.40 | +8.85% | 6 | 1,764 | 50.08% |
| META250620C00220000 | 2023-06-01 1:41PM EDT | 2025-06-20 | 98.15 | 96.95 | 99.10 | +8.15 | +9.06% | 4 | 163 | 50.69% |
| META251219C00220000 | 2023-06-01 3:54PM EDT | 2025-12-19 | 104.00 | 102.75 | 105.25 | +7.93 | +8.25% | 7 | 192 | 49.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602P00220000 | 2023-06-01 11:10AM EDT | 2023-06-02 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 7 | 1,019 | 93.75% |
| META230609P00220000 | 2023-06-01 3:53PM EDT | 2023-06-09 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 94 | 1,047 | 53.52% |
| META230616P00220000 | 2023-06-01 3:57PM EDT | 2023-06-16 | 0.16 | 0.15 | 0.16 | -0.11 | -40.74% | 284 | 9,071 | 48.73% |
| META230623P00220000 | 2023-06-01 3:39PM EDT | 2023-06-23 | 0.25 | 0.23 | 0.26 | -0.18 | -41.86% | 82 | 322 | 43.80% |
| META230630P00220000 | 2023-06-01 3:49PM EDT | 2023-06-30 | 0.44 | 0.40 | 0.45 | -0.25 | -36.23% | 52 | 1,901 | 42.14% |
| META230707P00220000 | 2023-06-01 3:22PM EDT | 2023-07-07 | 0.55 | 0.55 | 0.59 | -0.37 | -40.22% | 59 | 147 | 39.97% |
| META230721P00220000 | 2023-06-01 3:46PM EDT | 2023-07-21 | 1.17 | 1.10 | 1.14 | -0.43 | -26.88% | 1,238 | 4,463 | 39.20% |
| META230818P00220000 | 2023-06-01 3:31PM EDT | 2023-08-18 | 3.91 | 3.80 | 3.95 | -1.13 | -22.42% | 131 | 5,204 | 44.57% |
| META230915P00220000 | 2023-06-01 2:41PM EDT | 2023-09-15 | 5.10 | 5.10 | 5.25 | -1.40 | -21.54% | 99 | 2,599 | 42.31% |
| META231020P00220000 | 2023-06-01 1:37PM EDT | 2023-10-20 | 6.65 | 6.60 | 6.80 | -1.76 | -20.93% | 76 | 698 | 40.54% |
| META231117P00220000 | 2023-06-01 3:53PM EDT | 2023-11-17 | 9.42 | 9.10 | 9.40 | -1.73 | -15.52% | 126 | 1,675 | 42.44% |
| META231215P00220000 | 2023-06-01 3:41PM EDT | 2023-12-15 | 10.48 | 10.20 | 10.40 | -1.42 | -11.93% | 11 | 313 | 41.15% |
| META240119P00220000 | 2023-06-01 3:38PM EDT | 2024-01-19 | 11.60 | 11.35 | 11.60 | -1.65 | -12.45% | 132 | 5,791 | 39.91% |
| META240216P00220000 | 2023-06-01 3:23PM EDT | 2024-02-16 | 12.93 | 12.95 | 13.25 | -1.90 | -12.81% | 6 | 226 | 40.21% |
| META240315P00220000 | 2023-06-01 2:28PM EDT | 2024-03-15 | 13.67 | 13.70 | 13.95 | -1.98 | -12.65% | 18 | 794 | 39.21% |
| META240621P00220000 | 2023-06-01 3:38PM EDT | 2024-06-21 | 17.40 | 17.00 | 17.30 | -1.75 | -9.14% | 78 | 1,054 | 37.89% |
| META250117P00220000 | 2023-06-01 3:37PM EDT | 2025-01-17 | 23.60 | 22.75 | 23.60 | -3.75 | -13.71% | 812 | 644 | 36.37% |
| META250620P00220000 | 2023-06-01 3:08PM EDT | 2025-06-20 | 26.55 | 26.80 | 27.30 | -0.65 | -2.39% | 97 | 42 | 35.43% |
| META251219P00220000 | 2023-05-31 10:52AM EDT | 2025-12-19 | 30.61 | 30.30 | 31.20 | -1.44 | -4.49% | 4 | 83 | 34.60% |
© 2023 Yahoo. Todos os direitos reservados.