META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00225000 | 2023-06-02 3:21PM EDT | 2023-06-09 | 48.11 | 47.40 | 48.30 | +0.71 | +1.50% | 266 | 363 | 71.29% |
| META230616C00225000 | 2023-06-02 3:56PM EDT | 2023-06-16 | 48.21 | 47.85 | 48.55 | +1.01 | +2.14% | 16 | 9,028 | 59.30% |
| META230623C00225000 | 2023-06-01 10:01AM EDT | 2023-06-23 | 45.39 | 47.95 | 49.75 | 0.00 | - | 2 | 58 | 57.10% |
| META230630C00225000 | 2023-05-31 2:14PM EDT | 2023-06-30 | 40.72 | 48.45 | 49.70 | 0.00 | - | 2 | 31 | 51.56% |
| META230721C00225000 | 2023-06-02 3:56PM EDT | 2023-07-21 | 50.37 | 49.95 | 50.75 | +0.47 | +0.94% | 55 | 1,965 | 48.52% |
| META230818C00225000 | 2023-06-02 3:16PM EDT | 2023-08-18 | 54.87 | 53.90 | 54.80 | +1.29 | +2.41% | 18 | 400 | 51.08% |
| META230915C00225000 | 2023-06-02 11:11AM EDT | 2023-09-15 | 58.01 | 56.15 | 57.15 | +1.74 | +3.09% | 10 | 2,221 | 50.84% |
| META231020C00225000 | 2023-06-02 9:51AM EDT | 2023-10-20 | 58.71 | 58.75 | 59.85 | -0.78 | -1.31% | 1 | 604 | 49.58% |
| META231117C00225000 | 2023-06-01 1:03PM EDT | 2023-11-17 | 63.07 | 61.65 | 64.30 | 0.00 | - | 3 | 319 | 50.88% |
| META231215C00225000 | 2023-06-02 12:42PM EDT | 2023-12-15 | 65.80 | 64.40 | 65.60 | +0.95 | +1.46% | 5 | 192 | 50.39% |
| META240216C00225000 | 2023-06-02 12:59PM EDT | 2024-02-16 | 71.52 | 69.10 | 70.45 | +1.42 | +2.03% | 1 | 246 | 50.41% |
| META240315C00225000 | 2023-06-02 12:47PM EDT | 2024-03-15 | 72.92 | 70.50 | 71.95 | +8.52 | +13.23% | 11 | 191 | 50.69% |
| META240621C00225000 | 2023-06-02 3:54PM EDT | 2024-06-21 | 77.75 | 76.55 | 78.20 | +0.47 | +0.61% | 3 | 742 | 50.63% |
| META250620C00225000 | 2023-06-02 11:28AM EDT | 2025-06-20 | 96.20 | 94.10 | 96.20 | +6.20 | +6.89% | 3 | 169 | 50.31% |
| META251219C00225000 | 2023-06-01 3:55PM EDT | 2025-12-19 | 101.65 | 100.50 | 104.40 | -0.95 | -0.93% | 1 | 57 | 50.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00225000 | 2023-06-02 12:25PM EDT | 2023-06-09 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 93 | 622 | 53.91% |
| META230616P00225000 | 2023-06-02 3:56PM EDT | 2023-06-16 | 0.15 | 0.13 | 0.16 | -0.05 | -25.00% | 128 | 3,571 | 47.27% |
| META230623P00225000 | 2023-06-02 3:26PM EDT | 2023-06-23 | 0.25 | 0.21 | 0.27 | -0.07 | -21.87% | 46 | 331 | 41.94% |
| META230630P00225000 | 2023-06-02 3:49PM EDT | 2023-06-30 | 0.45 | 0.41 | 0.46 | -0.11 | -19.64% | 36 | 430 | 39.94% |
| META230707P00225000 | 2023-06-02 2:39PM EDT | 2023-07-07 | 0.63 | 0.56 | 2.00 | -0.11 | -14.86% | 8 | 237 | 50.16% |
| META230721P00225000 | 2023-06-02 3:56PM EDT | 2023-07-21 | 1.19 | 1.16 | 1.21 | -0.24 | -16.78% | 994 | 2,326 | 37.18% |
| META230818P00225000 | 2023-06-02 2:13PM EDT | 2023-08-18 | 4.36 | 4.20 | 4.40 | -0.34 | -7.23% | 82 | 3,266 | 43.41% |
| META230915P00225000 | 2023-06-02 11:36AM EDT | 2023-09-15 | 5.85 | 5.60 | 5.80 | -0.06 | -1.02% | 56 | 1,774 | 41.21% |
| META231020P00225000 | 2023-06-02 12:06PM EDT | 2023-10-20 | 7.40 | 7.20 | 7.35 | -0.34 | -4.39% | 24 | 591 | 39.28% |
| META231117P00225000 | 2023-06-02 11:07AM EDT | 2023-11-17 | 10.10 | 9.45 | 10.25 | -0.40 | -3.81% | 9 | 1,545 | 41.57% |
| META231215P00225000 | 2023-06-02 3:58PM EDT | 2023-12-15 | 11.15 | 11.00 | 11.20 | -0.55 | -4.70% | 48 | 603 | 40.14% |
| META240216P00225000 | 2023-06-02 1:08PM EDT | 2024-02-16 | 14.00 | 13.85 | 14.35 | -0.40 | -2.78% | 31 | 210 | 39.55% |
| META240315P00225000 | 2023-06-01 1:51PM EDT | 2024-03-15 | 15.10 | 14.65 | 15.15 | 0.00 | - | 3 | 138 | 38.65% |
| META240621P00225000 | 2023-06-02 3:49PM EDT | 2024-06-21 | 18.25 | 18.20 | 18.50 | -4.55 | -19.96% | 1 | 342 | 37.24% |
| META250620P00225000 | 2023-06-02 11:00AM EDT | 2025-06-20 | 28.20 | 28.00 | 29.20 | -2.90 | -9.32% | 3 | 361 | 35.23% |
| META251219P00225000 | 2023-06-02 12:29PM EDT | 2025-12-19 | 32.80 | 32.05 | 32.95 | +0.28 | +0.86% | 154 | 135 | 34.24% |
© 2023 Yahoo. Todos os direitos reservados.