META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00290000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.44 | 0.42 | 0.46 | -0.50 | -53.19% | 1,628 | 1,198 | 31.98% |
| META230616C00290000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 1.46 | 1.41 | 1.47 | -0.46 | -23.96% | 1,561 | 3,940 | 31.74% |
| META230623C00290000 | 2023-06-02 3:44PM EDT | 2023-06-23 | 2.27 | 2.24 | 2.37 | -0.32 | -12.36% | 213 | 316 | 30.97% |
| META230630C00290000 | 2023-06-02 3:58PM EDT | 2023-06-30 | 3.30 | 3.25 | 3.45 | -0.45 | -12.00% | 266 | 319 | 31.49% |
| META230707C00290000 | 2023-06-02 3:59PM EDT | 2023-07-07 | 4.15 | 4.00 | 4.90 | -0.45 | -9.78% | 153 | 156 | 33.33% |
| META230721C00290000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 6.08 | 6.00 | 6.20 | -0.52 | -7.88% | 992 | 3,228 | 31.89% |
| META230818C00290000 | 2023-06-02 3:42PM EDT | 2023-08-18 | 13.85 | 13.70 | 13.85 | -0.01 | -0.07% | 123 | 1,744 | 41.65% |
| META230915C00290000 | 2023-06-02 2:01PM EDT | 2023-09-15 | 17.35 | 16.45 | 16.60 | +0.70 | +4.20% | 66 | 1,152 | 40.48% |
| META231020C00290000 | 2023-06-02 3:45PM EDT | 2023-10-20 | 20.00 | 19.75 | 19.95 | 0.00 | - | 109 | 661 | 40.08% |
| META231117C00290000 | 2023-06-02 1:55PM EDT | 2023-11-17 | 25.75 | 24.60 | 24.95 | 0.00 | - | 36 | 802 | 43.40% |
| META231215C00290000 | 2023-06-02 3:05PM EDT | 2023-12-15 | 27.37 | 26.80 | 27.05 | -0.68 | -2.42% | 1,518 | 1,817 | 42.82% |
| META240119C00290000 | 2023-06-02 2:49PM EDT | 2024-01-19 | 30.27 | 29.35 | 29.65 | +0.96 | +3.28% | 96 | 13,923 | 42.44% |
| META240216C00290000 | 2023-06-01 10:53AM EDT | 2024-02-16 | 33.20 | 32.80 | 33.25 | 0.00 | - | 100 | 161 | 44.01% |
| META240315C00290000 | 2023-06-02 2:29PM EDT | 2024-03-15 | 35.30 | 34.65 | 35.05 | +0.90 | +2.62% | 4 | 232 | 43.68% |
| META240621C00290000 | 2023-06-02 2:06PM EDT | 2024-06-21 | 42.91 | 41.80 | 42.30 | +0.79 | +1.88% | 22 | 807 | 44.21% |
| META250117C00290000 | 2023-06-02 3:55PM EDT | 2025-01-17 | 55.00 | 54.45 | 55.25 | -0.95 | -1.70% | 15 | 1,102 | 44.98% |
| META250620C00290000 | 2023-06-02 9:36AM EDT | 2025-06-20 | 64.34 | 61.95 | 66.00 | +8.24 | +14.69% | 1 | 65 | 47.15% |
| META251219C00290000 | 2023-06-02 3:11PM EDT | 2025-12-19 | 72.38 | 70.15 | 73.75 | +1.74 | +2.46% | 11 | 53 | 46.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00290000 | 2023-06-02 10:27AM EDT | 2023-06-09 | 17.45 | 17.45 | 18.15 | -1.75 | -9.11% | 173 | 136 | 36.52% |
| META230616P00290000 | 2023-06-02 11:29AM EDT | 2023-06-16 | 18.25 | 18.10 | 18.75 | -1.25 | -6.41% | 38 | 46 | 30.91% |
| META230623P00290000 | 2023-05-30 10:05AM EDT | 2023-06-23 | 26.20 | 18.15 | 19.85 | 0.00 | - | 2 | 7 | 31.45% |
| META230721P00290000 | 2023-06-02 3:02PM EDT | 2023-07-21 | 21.60 | 21.30 | 22.40 | -1.15 | -5.05% | 49 | 55 | 28.50% |
| META230818P00290000 | 2023-06-02 3:56PM EDT | 2023-08-18 | 28.30 | 28.10 | 28.45 | -1.00 | -3.41% | 17 | 256 | 35.89% |
| META230915P00290000 | 2023-06-02 11:51AM EDT | 2023-09-15 | 30.60 | 29.90 | 30.20 | +0.49 | +1.63% | 2 | 84 | 33.85% |
| META231020P00290000 | 2023-06-01 1:56PM EDT | 2023-10-20 | 32.35 | 32.00 | 32.30 | 0.00 | - | 21 | 55 | 32.51% |
| META231117P00290000 | 2023-06-02 3:47PM EDT | 2023-11-17 | 35.72 | 35.00 | 36.70 | -1.13 | -3.07% | 4 | 6 | 35.73% |
| META231215P00290000 | 2023-06-02 11:23AM EDT | 2023-12-15 | 36.79 | 36.80 | 37.35 | -5.81 | -13.64% | 10 | 57 | 33.91% |
| META240119P00290000 | 2023-06-02 10:05AM EDT | 2024-01-19 | 38.90 | 38.10 | 38.80 | +0.25 | +0.65% | 22 | 395 | 32.92% |
| META240216P00290000 | 2023-05-10 12:17PM EDT | 2024-02-16 | 64.25 | 40.80 | 41.35 | 0.00 | - | 50 | 130 | 33.89% |
| META240315P00290000 | 2023-05-31 10:04AM EDT | 2024-03-15 | 46.65 | 41.60 | 42.15 | 0.00 | - | 27 | 189 | 33.03% |
| META240621P00290000 | 2023-06-02 3:17PM EDT | 2024-06-21 | 45.85 | 45.65 | 46.35 | -0.15 | -0.33% | 1,341 | 271 | 32.28% |
| META250117P00290000 | 2023-05-31 12:28PM EDT | 2025-01-17 | 52.79 | 52.50 | 53.80 | -5.61 | -9.61% | 1 | 757 | 31.34% |
| META250620P00290000 | 2023-05-30 12:36PM EDT | 2025-06-20 | 60.65 | 55.50 | 60.00 | 0.00 | - | 4 | 49 | 31.93% |
| META251219P00290000 | 2023-06-01 1:41PM EDT | 2025-12-19 | 63.00 | 60.80 | 64.05 | 0.00 | - | 4 | 43 | 30.99% |
© 2023 Yahoo. Todos os direitos reservados.