META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00270000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 5.85 | 5.75 | 6.10 | -1.00 | -14.60% | 2,189 | 2,912 | 31.23% |
| META230616C00270000 | 2023-06-02 3:58PM EDT | 2023-06-16 | 8.10 | 8.10 | 8.30 | -0.75 | -8.47% | 1,397 | 5,036 | 32.63% |
| META230623C00270000 | 2023-06-02 3:54PM EDT | 2023-06-23 | 9.65 | 9.45 | 9.75 | -0.55 | -5.39% | 201 | 483 | 32.29% |
| META230630C00270000 | 2023-06-02 3:57PM EDT | 2023-06-30 | 11.10 | 10.95 | 11.25 | -0.63 | -5.37% | 291 | 1,699 | 33.00% |
| META230707C00270000 | 2023-06-02 3:37PM EDT | 2023-07-07 | 12.34 | 12.00 | 12.95 | +0.09 | +0.73% | 66 | 183 | 34.62% |
| META230721C00270000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 14.70 | 14.60 | 14.80 | -0.50 | -3.29% | 4,795 | 4,883 | 33.95% |
| META230818C00270000 | 2023-06-02 3:59PM EDT | 2023-08-18 | 22.77 | 22.65 | 22.95 | -0.58 | -2.48% | 3,419 | 11,275 | 43.56% |
| META230915C00270000 | 2023-06-02 3:46PM EDT | 2023-09-15 | 26.12 | 25.65 | 25.95 | +0.12 | +0.46% | 402 | 2,002 | 42.50% |
| META231020C00270000 | 2023-06-02 2:54PM EDT | 2023-10-20 | 29.25 | 29.10 | 29.40 | -0.35 | -1.18% | 1,506 | 2,113 | 42.00% |
| META231117C00270000 | 2023-06-02 2:17PM EDT | 2023-11-17 | 34.70 | 33.35 | 36.40 | +0.05 | +0.14% | 38 | 1,404 | 47.98% |
| META231215C00270000 | 2023-06-02 2:13PM EDT | 2023-12-15 | 36.45 | 36.10 | 36.85 | +0.15 | +0.41% | 9 | 323 | 44.99% |
| META240119C00270000 | 2023-06-02 3:34PM EDT | 2024-01-19 | 39.00 | 38.90 | 39.25 | -1.15 | -2.86% | 63 | 10,248 | 44.27% |
| META240216C00270000 | 2023-06-02 1:28PM EDT | 2024-02-16 | 43.94 | 42.30 | 42.80 | +1.33 | +3.12% | 6 | 382 | 45.77% |
| META240315C00270000 | 2023-06-02 3:04PM EDT | 2024-03-15 | 45.05 | 44.05 | 44.55 | -0.40 | -0.88% | 69 | 333 | 45.34% |
| META240621C00270000 | 2023-06-02 2:20PM EDT | 2024-06-21 | 51.95 | 51.15 | 51.70 | +0.86 | +1.68% | 19 | 869 | 45.73% |
| META250117C00270000 | 2023-06-02 12:36PM EDT | 2025-01-17 | 64.65 | 63.55 | 64.60 | +1.05 | +1.65% | 16 | 873 | 46.46% |
| META250620C00270000 | 2023-06-02 2:08PM EDT | 2025-06-20 | 73.31 | 71.25 | 74.20 | +1.56 | +2.17% | 4 | 897 | 47.92% |
| META251219C00270000 | 2023-06-02 3:01PM EDT | 2025-12-19 | 81.00 | 78.95 | 82.40 | +0.35 | +0.43% | 40 | 108 | 48.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00270000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 3.00 | 3.00 | 3.15 | -1.05 | -25.93% | 12,210 | 978 | 28.89% |
| META230616P00270000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 5.05 | 4.90 | 5.10 | -0.85 | -14.41% | 1,022 | 1,315 | 29.82% |
| META230623P00270000 | 2023-06-02 3:59PM EDT | 2023-06-23 | 6.20 | 6.05 | 6.30 | -0.75 | -10.79% | 410 | 279 | 29.03% |
| META230630P00270000 | 2023-06-02 3:56PM EDT | 2023-06-30 | 7.50 | 7.25 | 7.55 | -1.10 | -12.79% | 129 | 141 | 29.35% |
| META230707P00270000 | 2023-06-02 3:59PM EDT | 2023-07-07 | 8.20 | 6.45 | 9.45 | -1.07 | -11.54% | 1,420 | 45 | 31.95% |
| META230721P00270000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 10.30 | 10.15 | 10.40 | -0.85 | -7.62% | 1,517 | 621 | 29.42% |
| META230818P00270000 | 2023-06-02 3:42PM EDT | 2023-08-18 | 17.45 | 17.25 | 17.50 | -0.78 | -4.28% | 187 | 1,580 | 37.82% |
| META230915P00270000 | 2023-06-02 3:45PM EDT | 2023-09-15 | 19.35 | 19.25 | 19.50 | -1.00 | -4.91% | 31 | 1,275 | 35.86% |
| META231020P00270000 | 2023-06-02 3:35PM EDT | 2023-10-20 | 21.90 | 21.45 | 21.75 | -0.65 | -2.88% | 13 | 689 | 34.43% |
| META231117P00270000 | 2023-06-02 12:37PM EDT | 2023-11-17 | 25.40 | 25.10 | 25.65 | -0.75 | -2.87% | 4 | 58 | 36.79% |
| META231215P00270000 | 2023-06-02 3:05PM EDT | 2023-12-15 | 26.78 | 26.55 | 27.00 | -0.03 | -0.11% | 4 | 43 | 35.78% |
| META240119P00270000 | 2023-06-02 3:55PM EDT | 2024-01-19 | 28.18 | 27.95 | 28.50 | -0.92 | -3.16% | 133 | 433 | 34.71% |
| META240216P00270000 | 2023-05-30 3:28PM EDT | 2024-02-16 | 34.75 | 30.55 | 30.95 | 0.00 | - | 8 | 33 | 35.50% |
| META240315P00270000 | 2023-05-30 1:55PM EDT | 2024-03-15 | 31.80 | 31.40 | 31.80 | -4.10 | -11.42% | 1 | 96 | 34.62% |
| META240621P00270000 | 2023-06-02 2:56PM EDT | 2024-06-21 | 35.70 | 35.40 | 36.15 | -0.40 | -1.11% | 61 | 221 | 33.87% |
| META250117P00270000 | 2023-06-02 1:05PM EDT | 2025-01-17 | 42.59 | 42.35 | 43.50 | -0.86 | -1.98% | 515 | 676 | 32.67% |
| META250620P00270000 | 2023-06-02 3:16PM EDT | 2025-06-20 | 47.71 | 45.20 | 48.25 | -0.47 | -0.98% | 5 | 797 | 32.26% |
| META251219P00270000 | 2023-06-02 10:53AM EDT | 2025-12-19 | 51.20 | 50.85 | 53.00 | -0.20 | -0.39% | 3 | 34 | 31.77% |
© 2023 Yahoo. Todos os direitos reservados.