META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:235.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230609C002350002023-06-07 2:13PM EDT2023-06-0928.7828.5029.05-11.27-28.14%2234567.19%
META230616C002350002023-06-07 3:36PM EDT2023-06-1629.2829.1529.50-10.59-26.56%437,20251.90%
META230623C002350002023-06-07 2:18PM EDT2023-06-2333.1729.5030.05-8.53-20.46%664545.41%
META230630C002350002023-06-07 3:41PM EDT2023-06-3030.6530.2030.80-11.65-27.54%214943.60%
META230707C002350002023-05-30 2:00PM EDT2023-07-0730.9030.3031.550.00-3442.54%
META230714C002350002023-06-01 1:00PM EDT2023-07-1440.8531.0532.300.00--341.90%
META230721C002350002023-06-07 2:10PM EDT2023-07-2135.1032.1532.70-7.25-17.12%43,22340.13%
META230818C002350002023-06-07 3:53PM EDT2023-08-1838.2237.8538.45-8.65-18.46%5184747.67%
META230915C002350002023-06-07 2:49PM EDT2023-09-1541.3040.3540.90-8.71-17.42%32,02645.89%
META231020C002350002023-06-07 10:57AM EDT2023-10-2048.8243.5544.15-3.58-6.83%944745.51%
META231117C002350002023-06-06 12:37PM EDT2023-11-1757.0047.7548.650.00-3558148.80%
META231215C002350002023-06-06 12:36PM EDT2023-12-1551.7549.6050.80-7.35-12.44%210848.31%
META240119C002350002023-06-07 3:56PM EDT2024-01-1952.7352.2552.85-9.99-15.93%1086,01147.22%
META240216C002350002023-06-06 12:12PM EDT2024-02-1665.3655.0556.550.00-2219049.30%
META240315C002350002023-06-07 12:29PM EDT2024-03-1560.4656.7058.35-5.70-8.62%430848.98%
META240621C002350002023-06-07 11:32AM EDT2024-06-2168.8863.7064.20-3.97-5.45%177148.32%
META250620C002350002023-06-07 2:35PM EDT2025-06-2084.5082.2083.70-6.15-6.78%319849.21%
META251219C002350002023-06-06 12:02PM EDT2025-12-19100.2589.0091.750.00-130049.63%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230609P002350002023-06-07 3:59PM EDT2023-06-090.010.000.02-0.01-50.00%701,71150.00%
META230616P002350002023-06-07 3:59PM EDT2023-06-160.270.250.28+0.10+58.82%4837,78840.09%
META230623P002350002023-06-07 3:54PM EDT2023-06-230.530.520.57+0.22+70.97%24388735.65%
META230630P002350002023-06-07 3:57PM EDT2023-06-300.940.920.99+0.35+59.32%11967934.35%
META230707P002350002023-06-07 3:57PM EDT2023-07-071.281.241.34+0.47+58.02%4026332.87%
META230714P002350002023-06-07 3:58PM EDT2023-07-141.801.711.85+0.57+46.34%94132.75%
META230721P002350002023-06-07 3:57PM EDT2023-07-212.302.212.29+0.67+41.10%3825,06132.29%
META230818P002350002023-06-07 3:59PM EDT2023-08-186.956.907.10+1.26+22.14%512,26640.30%
META230915P002350002023-06-07 3:58PM EDT2023-09-158.658.558.70+1.45+20.14%1031,34337.96%
META231020P002350002023-06-07 2:51PM EDT2023-10-2010.3010.5010.70+1.15+12.57%12688436.56%
META231117P002350002023-06-07 3:54PM EDT2023-11-1714.0013.8014.10+2.50+21.74%3662939.05%
META231215P002350002023-06-07 10:52AM EDT2023-12-1513.8015.0515.25+0.70+5.34%11230137.86%
META240119P002350002023-06-07 3:42PM EDT2024-01-1916.5516.3516.65+2.25+15.73%101,10736.78%
META240216P002350002023-06-07 12:10PM EDT2024-02-1617.4518.5518.90+1.00+6.08%644937.66%
META240315P002350002023-06-05 2:35PM EDT2024-03-1518.0519.4019.800.00-8314036.86%
META240621P002350002023-06-06 3:33PM EDT2024-06-2122.8423.2023.70+1.36+6.33%251,63535.89%
META250620P002350002023-06-02 10:57AM EDT2025-06-2031.8533.8034.55+0.15+0.47%225333.80%
META251219P002350002023-06-07 1:13PM EDT2025-12-1936.9537.5538.75+1.35+3.79%277233.12%