META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:220.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230602C002200002023-06-01 3:39PM EDT2023-06-0251.6252.2552.90+8.23+18.97%23218151.17%
META230609C002200002023-06-01 2:17PM EDT2023-06-0954.0452.4053.25+10.64+24.52%124967.87%
META230616C002200002023-06-01 3:39PM EDT2023-06-1652.2852.8553.65+7.28+16.18%16314,27461.74%
META230623C002200002023-06-01 10:30AM EDT2023-06-2351.4253.0053.95+6.19+13.69%12854.83%
META230630C002200002023-05-26 12:55PM EDT2023-06-3041.4853.5054.450.00-123453.33%
META230707C002200002023-06-01 9:40AM EDT2023-07-0752.2053.2555.30+4.73+9.96%3450.49%
META230721C002200002023-06-01 3:59PM EDT2023-07-2155.0055.0555.60+9.20+20.09%334,96550.72%
META230818C002200002023-06-01 3:14PM EDT2023-08-1859.8558.7559.25+9.22+18.21%2171353.02%
META230915C002200002023-06-01 3:29PM EDT2023-09-1561.0760.6061.60+7.79+14.62%64,65551.16%
META231020C002200002023-06-01 3:31PM EDT2023-10-2063.3563.1064.30+5.00+8.57%399550.03%
META231117C002200002023-06-01 3:14PM EDT2023-11-1768.0566.5567.65+10.91+19.09%1272,24652.08%
META231215C002200002023-05-30 2:10PM EDT2023-12-1560.2168.4069.600.00-599551.45%
META240119C002200002023-06-01 3:44PM EDT2024-01-1970.9070.7071.75+7.37+11.60%9310,06050.80%
META240216C002200002023-05-31 9:35AM EDT2024-02-1664.1972.8574.300.00-129151.31%
META240315C002200002023-05-31 3:37PM EDT2024-03-1568.1274.6575.950.00-443251.04%
META240621C002200002023-06-01 10:15AM EDT2024-06-2179.2780.4582.20+4.67+6.26%31,41050.90%
META250117C002200002023-06-01 3:44PM EDT2025-01-1791.0090.7092.30+7.40+8.85%61,76450.08%
META250620C002200002023-06-01 1:41PM EDT2025-06-2098.1596.9599.10+8.15+9.06%416350.69%
META251219C002200002023-06-01 3:54PM EDT2025-12-19104.00102.75105.25+7.93+8.25%719249.88%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230602P002200002023-06-01 11:10AM EDT2023-06-020.040.000.01+0.03+300.00%71,01993.75%
META230609P002200002023-06-01 3:53PM EDT2023-06-090.050.020.05-0.05-50.00%941,04753.52%
META230616P002200002023-06-01 3:57PM EDT2023-06-160.160.150.16-0.11-40.74%2849,07148.73%
META230623P002200002023-06-01 3:39PM EDT2023-06-230.250.230.26-0.18-41.86%8232243.80%
META230630P002200002023-06-01 3:49PM EDT2023-06-300.440.400.45-0.25-36.23%521,90142.14%
META230707P002200002023-06-01 3:22PM EDT2023-07-070.550.550.59-0.37-40.22%5914739.97%
META230721P002200002023-06-01 3:46PM EDT2023-07-211.171.101.14-0.43-26.88%1,2384,46339.20%
META230818P002200002023-06-01 3:31PM EDT2023-08-183.913.803.95-1.13-22.42%1315,20444.57%
META230915P002200002023-06-01 2:41PM EDT2023-09-155.105.105.25-1.40-21.54%992,59942.31%
META231020P002200002023-06-01 1:37PM EDT2023-10-206.656.606.80-1.76-20.93%7669840.54%
META231117P002200002023-06-01 3:53PM EDT2023-11-179.429.109.40-1.73-15.52%1261,67542.44%
META231215P002200002023-06-01 3:41PM EDT2023-12-1510.4810.2010.40-1.42-11.93%1131341.15%
META240119P002200002023-06-01 3:38PM EDT2024-01-1911.6011.3511.60-1.65-12.45%1325,79139.91%
META240216P002200002023-06-01 3:23PM EDT2024-02-1612.9312.9513.25-1.90-12.81%622640.21%
META240315P002200002023-06-01 2:28PM EDT2024-03-1513.6713.7013.95-1.98-12.65%1879439.21%
META240621P002200002023-06-01 3:38PM EDT2024-06-2117.4017.0017.30-1.75-9.14%781,05437.89%
META250117P002200002023-06-01 3:37PM EDT2025-01-1723.6022.7523.60-3.75-13.71%81264436.37%
META250620P002200002023-06-01 3:08PM EDT2025-06-2026.5526.8027.30-0.65-2.39%974235.43%
META251219P002200002023-05-31 10:52AM EDT2025-12-1930.6130.3031.20-1.44-4.49%48334.60%