META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00285000 | 2023-06-07 3:59PM EDT | 2023-06-09 | 0.09 | 0.07 | 0.09 | -0.17 | -65.38% | 2,376 | 3,072 | 42.97% |
| META230616C00285000 | 2023-06-07 3:59PM EDT | 2023-06-16 | 0.56 | 0.52 | 0.56 | -0.80 | -58.82% | 1,902 | 4,097 | 33.69% |
| META230623C00285000 | 2023-06-07 3:56PM EDT | 2023-06-23 | 1.05 | 1.05 | 1.11 | -1.18 | -52.91% | 198 | 524 | 31.08% |
| META230630C00285000 | 2023-06-07 3:57PM EDT | 2023-06-30 | 1.74 | 1.75 | 1.80 | -1.66 | -48.82% | 601 | 811 | 30.54% |
| META230707C00285000 | 2023-06-07 3:49PM EDT | 2023-07-07 | 2.24 | 2.23 | 2.35 | -1.91 | -46.02% | 137 | 266 | 29.59% |
| META230714C00285000 | 2023-06-07 3:47PM EDT | 2023-07-14 | 3.20 | 2.96 | 3.15 | -2.00 | -38.46% | 59 | 387 | 29.99% |
| META230721C00285000 | 2023-06-07 3:59PM EDT | 2023-07-21 | 3.80 | 3.75 | 3.85 | -2.35 | -38.21% | 1,376 | 3,119 | 30.02% |
| META230818C00285000 | 2023-06-07 3:47PM EDT | 2023-08-18 | 10.95 | 10.75 | 10.95 | -3.25 | -22.89% | 198 | 2,900 | 40.61% |
| META230915C00285000 | 2023-06-07 3:58PM EDT | 2023-09-15 | 13.27 | 13.20 | 13.40 | -3.75 | -22.03% | 492 | 622 | 39.17% |
| META231020C00285000 | 2023-06-07 1:18PM EDT | 2023-10-20 | 16.40 | 16.45 | 16.65 | -5.57 | -25.35% | 23 | 335 | 38.97% |
| META231117C00285000 | 2023-06-07 3:59PM EDT | 2023-11-17 | 21.30 | 21.25 | 21.45 | -6.52 | -23.44% | 83 | 351 | 42.39% |
| META231215C00285000 | 2023-06-07 1:58PM EDT | 2023-12-15 | 25.05 | 23.40 | 23.65 | -4.30 | -14.65% | 7 | 225 | 42.08% |
| META240119C00285000 | 2023-06-07 3:40PM EDT | 2024-01-19 | 26.35 | 25.90 | 26.15 | -6.15 | -18.92% | 24 | 8,037 | 41.73% |
| META240216C00285000 | 2023-06-07 2:31PM EDT | 2024-02-16 | 30.99 | 29.50 | 29.80 | -5.05 | -14.01% | 15 | 143 | 43.53% |
| META240315C00285000 | 2023-06-07 12:49PM EDT | 2024-03-15 | 33.95 | 31.20 | 31.55 | -2.40 | -6.60% | 2 | 173 | 43.21% |
| META240621C00285000 | 2023-06-06 12:06PM EDT | 2024-06-21 | 43.85 | 38.35 | 38.80 | -2.14 | -4.65% | 1 | 542 | 43.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00285000 | 2023-06-07 3:55PM EDT | 2023-06-09 | 22.00 | 21.10 | 21.75 | +8.50 | +62.96% | 431 | 442 | 55.18% |
| META230616P00285000 | 2023-06-07 3:52PM EDT | 2023-06-16 | 21.40 | 21.45 | 22.00 | +6.68 | +45.38% | 146 | 241 | 34.28% |
| META230623P00285000 | 2023-06-07 12:21PM EDT | 2023-06-23 | 18.05 | 21.35 | 22.45 | +3.25 | +21.96% | 5 | 100 | 30.58% |
| META230630P00285000 | 2023-06-07 9:54AM EDT | 2023-06-30 | 14.65 | 21.90 | 22.85 | +0.61 | +4.34% | 9 | 62 | 28.43% |
| META230707P00285000 | 2023-06-07 12:21PM EDT | 2023-07-07 | 19.05 | 21.75 | 23.25 | +4.40 | +30.03% | 20 | 81 | 27.15% |
| META230714P00285000 | 2023-06-05 2:09PM EDT | 2023-07-14 | 17.46 | 22.80 | 24.25 | 0.00 | - | 4 | 4 | 28.81% |
| META230721P00285000 | 2023-06-07 3:36PM EDT | 2023-07-21 | 22.94 | 23.50 | 23.90 | +4.69 | +25.70% | 101 | 312 | 25.15% |
| META230818P00285000 | 2023-06-07 3:52PM EDT | 2023-08-18 | 29.35 | 29.15 | 29.90 | +4.35 | +17.40% | 39 | 766 | 35.03% |
| META230915P00285000 | 2023-06-07 3:44PM EDT | 2023-09-15 | 30.78 | 30.90 | 31.30 | +3.73 | +13.79% | 5 | 458 | 32.52% |
| META231020P00285000 | 2023-06-07 1:13PM EDT | 2023-10-20 | 30.70 | 32.95 | 33.40 | +3.47 | +12.74% | 22 | 142 | 31.49% |
| META231117P00285000 | 2023-06-06 3:31PM EDT | 2023-11-17 | 32.70 | 36.50 | 37.05 | 0.00 | - | 47 | 111 | 34.05% |
| META231215P00285000 | 2023-06-07 3:15PM EDT | 2023-12-15 | 37.00 | 37.75 | 38.20 | +3.25 | +9.63% | 4 | 174 | 33.01% |
| META240119P00285000 | 2023-06-07 2:51PM EDT | 2024-01-19 | 38.48 | 39.05 | 39.50 | +3.96 | +11.47% | 19 | 345 | 31.96% |
| META240216P00285000 | 2023-06-06 10:49AM EDT | 2024-02-16 | 36.39 | 41.50 | 42.15 | 0.00 | - | 8 | 73 | 33.21% |
| META240315P00285000 | 2023-06-02 3:14PM EDT | 2024-03-15 | 39.15 | 42.40 | 42.95 | 0.00 | - | 1 | 71 | 32.40% |
| META240621P00285000 | 2023-06-06 11:24AM EDT | 2024-06-21 | 42.00 | 46.35 | 47.15 | 0.00 | - | 2 | 188 | 31.86% |
© 2023 Yahoo. Todos os direitos reservados.