META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00240000 | 2023-06-02 3:53PM EDT | 2023-06-09 | 32.80 | 32.45 | 33.40 | +0.94 | +2.95% | 167 | 852 | 53.03% |
| META230616C00240000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 33.20 | 33.25 | 33.70 | +0.72 | +2.22% | 223 | 25,186 | 49.44% |
| META230623C00240000 | 2023-06-02 1:46PM EDT | 2023-06-23 | 35.40 | 33.60 | 34.35 | +2.38 | +7.21% | 7 | 199 | 46.03% |
| META230630C00240000 | 2023-06-01 1:18PM EDT | 2023-06-30 | 36.39 | 34.20 | 35.55 | +1.54 | +4.42% | 2 | 88 | 47.30% |
| META230707C00240000 | 2023-06-02 11:48AM EDT | 2023-07-07 | 35.40 | 33.85 | 37.00 | -1.10 | -3.01% | 5 | 17 | 49.21% |
| META230721C00240000 | 2023-06-02 3:17PM EDT | 2023-07-21 | 37.30 | 36.55 | 37.05 | +0.90 | +2.47% | 54 | 4,182 | 41.78% |
| META230818C00240000 | 2023-06-02 3:43PM EDT | 2023-08-18 | 42.50 | 42.05 | 42.75 | +0.45 | +1.07% | 16 | 4,154 | 48.79% |
| META230915C00240000 | 2023-06-02 3:06PM EDT | 2023-09-15 | 45.65 | 44.75 | 45.30 | +0.88 | +1.97% | 29 | 2,441 | 47.19% |
| META231020C00240000 | 2023-06-02 3:08PM EDT | 2023-10-20 | 48.65 | 47.50 | 48.55 | -0.29 | -0.59% | 16 | 821 | 46.66% |
| META231117C00240000 | 2023-06-02 2:02PM EDT | 2023-11-17 | 53.85 | 51.00 | 53.95 | +1.85 | +3.56% | 3 | 1,871 | 51.16% |
| META231215C00240000 | 2023-06-02 3:34PM EDT | 2023-12-15 | 54.60 | 53.90 | 55.10 | -0.95 | -1.71% | 3 | 285 | 49.03% |
| META240119C00240000 | 2023-06-02 3:34PM EDT | 2024-01-19 | 56.65 | 56.40 | 57.45 | 0.00 | - | 14 | 6,609 | 48.29% |
| META240216C00240000 | 2023-06-02 3:06PM EDT | 2024-02-16 | 60.53 | 59.50 | 60.80 | -0.01 | -0.02% | 2 | 414 | 49.78% |
| META240315C00240000 | 2023-06-02 11:38AM EDT | 2024-03-15 | 62.24 | 60.45 | 62.05 | -0.26 | -0.42% | 3 | 649 | 48.77% |
| META240621C00240000 | 2023-06-02 12:41PM EDT | 2024-06-21 | 69.20 | 66.95 | 69.00 | +0.40 | +0.58% | 5 | 1,629 | 49.18% |
| META250117C00240000 | 2023-06-02 2:08PM EDT | 2025-01-17 | 80.89 | 78.40 | 80.50 | +0.77 | +0.96% | 14 | 1,635 | 48.98% |
| META250620C00240000 | 2023-06-02 12:34PM EDT | 2025-06-20 | 87.79 | 85.70 | 87.85 | +0.04 | +0.05% | 2 | 173 | 49.07% |
| META251219C00240000 | 2023-06-02 2:21PM EDT | 2025-12-19 | 95.33 | 94.00 | 96.70 | +0.84 | +0.89% | 9 | 259 | 49.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00240000 | 2023-06-02 3:57PM EDT | 2023-06-09 | 0.06 | 0.06 | 0.08 | -0.08 | -57.14% | 863 | 1,844 | 42.38% |
| META230616P00240000 | 2023-06-02 3:58PM EDT | 2023-06-16 | 0.35 | 0.33 | 0.35 | -0.14 | -28.57% | 2,038 | 21,247 | 38.26% |
| META230623P00240000 | 2023-06-02 3:55PM EDT | 2023-06-23 | 0.62 | 0.59 | 0.64 | -0.24 | -27.91% | 171 | 819 | 35.45% |
| META230630P00240000 | 2023-06-02 3:56PM EDT | 2023-06-30 | 1.06 | 1.03 | 1.13 | -0.30 | -22.06% | 174 | 751 | 35.30% |
| META230707P00240000 | 2023-06-02 3:58PM EDT | 2023-07-07 | 1.42 | 0.30 | 1.72 | -0.33 | -18.86% | 59 | 159 | 35.55% |
| META230721P00240000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 2.53 | 2.44 | 2.53 | -0.38 | -13.06% | 991 | 3,933 | 33.96% |
| META230818P00240000 | 2023-06-02 3:59PM EDT | 2023-08-18 | 7.22 | 7.05 | 7.25 | -0.45 | -5.87% | 115 | 3,435 | 41.29% |
| META230915P00240000 | 2023-06-02 3:28PM EDT | 2023-09-15 | 8.95 | 8.80 | 9.00 | -0.50 | -5.29% | 28 | 1,682 | 39.30% |
| META231020P00240000 | 2023-06-02 3:28PM EDT | 2023-10-20 | 10.90 | 10.65 | 10.90 | -0.41 | -3.63% | 53 | 340 | 37.60% |
| META231117P00240000 | 2023-06-02 2:01PM EDT | 2023-11-17 | 13.94 | 13.40 | 14.80 | -0.46 | -3.19% | 14 | 831 | 40.77% |
| META231215P00240000 | 2023-06-02 11:12AM EDT | 2023-12-15 | 15.25 | 15.15 | 15.40 | -0.20 | -1.29% | 85 | 796 | 38.65% |
| META240119P00240000 | 2023-06-02 1:55PM EDT | 2024-01-19 | 16.45 | 16.35 | 16.75 | -0.35 | -2.08% | 23 | 3,315 | 37.45% |
| META240216P00240000 | 2023-06-02 3:05PM EDT | 2024-02-16 | 18.75 | 18.50 | 18.90 | -0.35 | -1.83% | 37 | 184 | 38.13% |
| META240315P00240000 | 2023-06-02 10:51AM EDT | 2024-03-15 | 19.55 | 19.40 | 19.70 | -0.45 | -2.25% | 2 | 241 | 37.19% |
| META240621P00240000 | 2023-06-02 3:24PM EDT | 2024-06-21 | 23.34 | 23.15 | 23.50 | -2.81 | -10.75% | 12 | 351 | 36.04% |
| META250117P00240000 | 2023-06-02 1:49PM EDT | 2025-01-17 | 29.73 | 29.50 | 30.10 | -0.67 | -2.20% | 10 | 783 | 34.44% |
| META250620P00240000 | 2023-06-02 11:36AM EDT | 2025-06-20 | 34.15 | 33.85 | 34.85 | -1.60 | -4.48% | 2 | 215 | 34.16% |
| META251219P00240000 | 2023-06-02 11:13AM EDT | 2025-12-19 | 38.00 | 37.30 | 39.00 | -0.40 | -1.04% | 6 | 505 | 33.36% |
© 2023 Yahoo. Todos os direitos reservados.