META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:270.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230609C002700002023-06-02 3:59PM EDT2023-06-095.855.756.10-1.00-14.60%2,1892,91231.23%
META230616C002700002023-06-02 3:58PM EDT2023-06-168.108.108.30-0.75-8.47%1,3975,03632.63%
META230623C002700002023-06-02 3:54PM EDT2023-06-239.659.459.75-0.55-5.39%20148332.29%
META230630C002700002023-06-02 3:57PM EDT2023-06-3011.1010.9511.25-0.63-5.37%2911,69933.00%
META230707C002700002023-06-02 3:37PM EDT2023-07-0712.3412.0012.95+0.09+0.73%6618334.62%
META230721C002700002023-06-02 3:58PM EDT2023-07-2114.7014.6014.80-0.50-3.29%4,7954,88333.95%
META230818C002700002023-06-02 3:59PM EDT2023-08-1822.7722.6522.95-0.58-2.48%3,41911,27543.56%
META230915C002700002023-06-02 3:46PM EDT2023-09-1526.1225.6525.95+0.12+0.46%4022,00242.50%
META231020C002700002023-06-02 2:54PM EDT2023-10-2029.2529.1029.40-0.35-1.18%1,5062,11342.00%
META231117C002700002023-06-02 2:17PM EDT2023-11-1734.7033.3536.40+0.05+0.14%381,40447.98%
META231215C002700002023-06-02 2:13PM EDT2023-12-1536.4536.1036.85+0.15+0.41%932344.99%
META240119C002700002023-06-02 3:34PM EDT2024-01-1939.0038.9039.25-1.15-2.86%6310,24844.27%
META240216C002700002023-06-02 1:28PM EDT2024-02-1643.9442.3042.80+1.33+3.12%638245.77%
META240315C002700002023-06-02 3:04PM EDT2024-03-1545.0544.0544.55-0.40-0.88%6933345.34%
META240621C002700002023-06-02 2:20PM EDT2024-06-2151.9551.1551.70+0.86+1.68%1986945.73%
META250117C002700002023-06-02 12:36PM EDT2025-01-1764.6563.5564.60+1.05+1.65%1687346.46%
META250620C002700002023-06-02 2:08PM EDT2025-06-2073.3171.2574.20+1.56+2.17%489747.92%
META251219C002700002023-06-02 3:01PM EDT2025-12-1981.0078.9582.40+0.35+0.43%4010848.05%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230609P002700002023-06-02 3:59PM EDT2023-06-093.003.003.15-1.05-25.93%12,21097828.89%
META230616P002700002023-06-02 3:59PM EDT2023-06-165.054.905.10-0.85-14.41%1,0221,31529.82%
META230623P002700002023-06-02 3:59PM EDT2023-06-236.206.056.30-0.75-10.79%41027929.03%
META230630P002700002023-06-02 3:56PM EDT2023-06-307.507.257.55-1.10-12.79%12914129.35%
META230707P002700002023-06-02 3:59PM EDT2023-07-078.206.459.45-1.07-11.54%1,4204531.95%
META230721P002700002023-06-02 3:58PM EDT2023-07-2110.3010.1510.40-0.85-7.62%1,51762129.42%
META230818P002700002023-06-02 3:42PM EDT2023-08-1817.4517.2517.50-0.78-4.28%1871,58037.82%
META230915P002700002023-06-02 3:45PM EDT2023-09-1519.3519.2519.50-1.00-4.91%311,27535.86%
META231020P002700002023-06-02 3:35PM EDT2023-10-2021.9021.4521.75-0.65-2.88%1368934.43%
META231117P002700002023-06-02 12:37PM EDT2023-11-1725.4025.1025.65-0.75-2.87%45836.79%
META231215P002700002023-06-02 3:05PM EDT2023-12-1526.7826.5527.00-0.03-0.11%44335.78%
META240119P002700002023-06-02 3:55PM EDT2024-01-1928.1827.9528.50-0.92-3.16%13343334.71%
META240216P002700002023-05-30 3:28PM EDT2024-02-1634.7530.5530.950.00-83335.50%
META240315P002700002023-05-30 1:55PM EDT2024-03-1531.8031.4031.80-4.10-11.42%19634.62%
META240621P002700002023-06-02 2:56PM EDT2024-06-2135.7035.4036.15-0.40-1.11%6122133.87%
META250117P002700002023-06-02 1:05PM EDT2025-01-1742.5942.3543.50-0.86-1.98%51567632.67%
META250620P002700002023-06-02 3:16PM EDT2025-06-2047.7145.2048.25-0.47-0.98%579732.26%
META251219P002700002023-06-02 10:53AM EDT2025-12-1951.2050.8553.00-0.20-0.39%33431.77%