META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00235000 | 2023-06-07 2:13PM EDT | 2023-06-09 | 28.78 | 28.50 | 29.05 | -11.27 | -28.14% | 22 | 345 | 67.19% |
| META230616C00235000 | 2023-06-07 3:36PM EDT | 2023-06-16 | 29.28 | 29.15 | 29.50 | -10.59 | -26.56% | 43 | 7,202 | 51.90% |
| META230623C00235000 | 2023-06-07 2:18PM EDT | 2023-06-23 | 33.17 | 29.50 | 30.05 | -8.53 | -20.46% | 6 | 645 | 45.41% |
| META230630C00235000 | 2023-06-07 3:41PM EDT | 2023-06-30 | 30.65 | 30.20 | 30.80 | -11.65 | -27.54% | 2 | 149 | 43.60% |
| META230707C00235000 | 2023-05-30 2:00PM EDT | 2023-07-07 | 30.90 | 30.30 | 31.55 | 0.00 | - | 3 | 4 | 42.54% |
| META230714C00235000 | 2023-06-01 1:00PM EDT | 2023-07-14 | 40.85 | 31.05 | 32.30 | 0.00 | - | - | 3 | 41.90% |
| META230721C00235000 | 2023-06-07 2:10PM EDT | 2023-07-21 | 35.10 | 32.15 | 32.70 | -7.25 | -17.12% | 4 | 3,223 | 40.13% |
| META230818C00235000 | 2023-06-07 3:53PM EDT | 2023-08-18 | 38.22 | 37.85 | 38.45 | -8.65 | -18.46% | 51 | 847 | 47.67% |
| META230915C00235000 | 2023-06-07 2:49PM EDT | 2023-09-15 | 41.30 | 40.35 | 40.90 | -8.71 | -17.42% | 3 | 2,026 | 45.89% |
| META231020C00235000 | 2023-06-07 10:57AM EDT | 2023-10-20 | 48.82 | 43.55 | 44.15 | -3.58 | -6.83% | 9 | 447 | 45.51% |
| META231117C00235000 | 2023-06-06 12:37PM EDT | 2023-11-17 | 57.00 | 47.75 | 48.65 | 0.00 | - | 35 | 581 | 48.80% |
| META231215C00235000 | 2023-06-06 12:36PM EDT | 2023-12-15 | 51.75 | 49.60 | 50.80 | -7.35 | -12.44% | 2 | 108 | 48.31% |
| META240119C00235000 | 2023-06-07 3:56PM EDT | 2024-01-19 | 52.73 | 52.25 | 52.85 | -9.99 | -15.93% | 108 | 6,011 | 47.22% |
| META240216C00235000 | 2023-06-06 12:12PM EDT | 2024-02-16 | 65.36 | 55.05 | 56.55 | 0.00 | - | 22 | 190 | 49.30% |
| META240315C00235000 | 2023-06-07 12:29PM EDT | 2024-03-15 | 60.46 | 56.70 | 58.35 | -5.70 | -8.62% | 4 | 308 | 48.98% |
| META240621C00235000 | 2023-06-07 11:32AM EDT | 2024-06-21 | 68.88 | 63.70 | 64.20 | -3.97 | -5.45% | 1 | 771 | 48.32% |
| META250620C00235000 | 2023-06-07 2:35PM EDT | 2025-06-20 | 84.50 | 82.20 | 83.70 | -6.15 | -6.78% | 3 | 198 | 49.21% |
| META251219C00235000 | 2023-06-06 12:02PM EDT | 2025-12-19 | 100.25 | 89.00 | 91.75 | 0.00 | - | 1 | 300 | 49.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00235000 | 2023-06-07 3:59PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 70 | 1,711 | 50.00% |
| META230616P00235000 | 2023-06-07 3:59PM EDT | 2023-06-16 | 0.27 | 0.25 | 0.28 | +0.10 | +58.82% | 483 | 7,788 | 40.09% |
| META230623P00235000 | 2023-06-07 3:54PM EDT | 2023-06-23 | 0.53 | 0.52 | 0.57 | +0.22 | +70.97% | 243 | 887 | 35.65% |
| META230630P00235000 | 2023-06-07 3:57PM EDT | 2023-06-30 | 0.94 | 0.92 | 0.99 | +0.35 | +59.32% | 119 | 679 | 34.35% |
| META230707P00235000 | 2023-06-07 3:57PM EDT | 2023-07-07 | 1.28 | 1.24 | 1.34 | +0.47 | +58.02% | 40 | 263 | 32.87% |
| META230714P00235000 | 2023-06-07 3:58PM EDT | 2023-07-14 | 1.80 | 1.71 | 1.85 | +0.57 | +46.34% | 9 | 41 | 32.75% |
| META230721P00235000 | 2023-06-07 3:57PM EDT | 2023-07-21 | 2.30 | 2.21 | 2.29 | +0.67 | +41.10% | 382 | 5,061 | 32.29% |
| META230818P00235000 | 2023-06-07 3:59PM EDT | 2023-08-18 | 6.95 | 6.90 | 7.10 | +1.26 | +22.14% | 51 | 2,266 | 40.30% |
| META230915P00235000 | 2023-06-07 3:58PM EDT | 2023-09-15 | 8.65 | 8.55 | 8.70 | +1.45 | +20.14% | 103 | 1,343 | 37.96% |
| META231020P00235000 | 2023-06-07 2:51PM EDT | 2023-10-20 | 10.30 | 10.50 | 10.70 | +1.15 | +12.57% | 126 | 884 | 36.56% |
| META231117P00235000 | 2023-06-07 3:54PM EDT | 2023-11-17 | 14.00 | 13.80 | 14.10 | +2.50 | +21.74% | 36 | 629 | 39.05% |
| META231215P00235000 | 2023-06-07 10:52AM EDT | 2023-12-15 | 13.80 | 15.05 | 15.25 | +0.70 | +5.34% | 112 | 301 | 37.86% |
| META240119P00235000 | 2023-06-07 3:42PM EDT | 2024-01-19 | 16.55 | 16.35 | 16.65 | +2.25 | +15.73% | 10 | 1,107 | 36.78% |
| META240216P00235000 | 2023-06-07 12:10PM EDT | 2024-02-16 | 17.45 | 18.55 | 18.90 | +1.00 | +6.08% | 6 | 449 | 37.66% |
| META240315P00235000 | 2023-06-05 2:35PM EDT | 2024-03-15 | 18.05 | 19.40 | 19.80 | 0.00 | - | 83 | 140 | 36.86% |
| META240621P00235000 | 2023-06-06 3:33PM EDT | 2024-06-21 | 22.84 | 23.20 | 23.70 | +1.36 | +6.33% | 25 | 1,635 | 35.89% |
| META250620P00235000 | 2023-06-02 10:57AM EDT | 2025-06-20 | 31.85 | 33.80 | 34.55 | +0.15 | +0.47% | 2 | 253 | 33.80% |
| META251219P00235000 | 2023-06-07 1:13PM EDT | 2025-12-19 | 36.95 | 37.55 | 38.75 | +1.35 | +3.79% | 27 | 72 | 33.12% |
© 2023 Yahoo. Todos os direitos reservados.