META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:290.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230609C002900002023-06-02 3:59PM EDT2023-06-090.440.420.46-0.50-53.19%1,6281,19831.98%
META230616C002900002023-06-02 3:59PM EDT2023-06-161.461.411.47-0.46-23.96%1,5613,94031.74%
META230623C002900002023-06-02 3:44PM EDT2023-06-232.272.242.37-0.32-12.36%21331630.97%
META230630C002900002023-06-02 3:58PM EDT2023-06-303.303.253.45-0.45-12.00%26631931.49%
META230707C002900002023-06-02 3:59PM EDT2023-07-074.154.004.90-0.45-9.78%15315633.33%
META230721C002900002023-06-02 3:59PM EDT2023-07-216.086.006.20-0.52-7.88%9923,22831.89%
META230818C002900002023-06-02 3:42PM EDT2023-08-1813.8513.7013.85-0.01-0.07%1231,74441.65%
META230915C002900002023-06-02 2:01PM EDT2023-09-1517.3516.4516.60+0.70+4.20%661,15240.48%
META231020C002900002023-06-02 3:45PM EDT2023-10-2020.0019.7519.950.00-10966140.08%
META231117C002900002023-06-02 1:55PM EDT2023-11-1725.7524.6024.950.00-3680243.40%
META231215C002900002023-06-02 3:05PM EDT2023-12-1527.3726.8027.05-0.68-2.42%1,5181,81742.82%
META240119C002900002023-06-02 2:49PM EDT2024-01-1930.2729.3529.65+0.96+3.28%9613,92342.44%
META240216C002900002023-06-01 10:53AM EDT2024-02-1633.2032.8033.250.00-10016144.01%
META240315C002900002023-06-02 2:29PM EDT2024-03-1535.3034.6535.05+0.90+2.62%423243.68%
META240621C002900002023-06-02 2:06PM EDT2024-06-2142.9141.8042.30+0.79+1.88%2280744.21%
META250117C002900002023-06-02 3:55PM EDT2025-01-1755.0054.4555.25-0.95-1.70%151,10244.98%
META250620C002900002023-06-02 9:36AM EDT2025-06-2064.3461.9566.00+8.24+14.69%16547.15%
META251219C002900002023-06-02 3:11PM EDT2025-12-1972.3870.1573.75+1.74+2.46%115346.91%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230609P002900002023-06-02 10:27AM EDT2023-06-0917.4517.4518.15-1.75-9.11%17313636.52%
META230616P002900002023-06-02 11:29AM EDT2023-06-1618.2518.1018.75-1.25-6.41%384630.91%
META230623P002900002023-05-30 10:05AM EDT2023-06-2326.2018.1519.850.00-2731.45%
META230721P002900002023-06-02 3:02PM EDT2023-07-2121.6021.3022.40-1.15-5.05%495528.50%
META230818P002900002023-06-02 3:56PM EDT2023-08-1828.3028.1028.45-1.00-3.41%1725635.89%
META230915P002900002023-06-02 11:51AM EDT2023-09-1530.6029.9030.20+0.49+1.63%28433.85%
META231020P002900002023-06-01 1:56PM EDT2023-10-2032.3532.0032.300.00-215532.51%
META231117P002900002023-06-02 3:47PM EDT2023-11-1735.7235.0036.70-1.13-3.07%4635.73%
META231215P002900002023-06-02 11:23AM EDT2023-12-1536.7936.8037.35-5.81-13.64%105733.91%
META240119P002900002023-06-02 10:05AM EDT2024-01-1938.9038.1038.80+0.25+0.65%2239532.92%
META240216P002900002023-05-10 12:17PM EDT2024-02-1664.2540.8041.350.00-5013033.89%
META240315P002900002023-05-31 10:04AM EDT2024-03-1546.6541.6042.150.00-2718933.03%
META240621P002900002023-06-02 3:17PM EDT2024-06-2145.8545.6546.35-0.15-0.33%1,34127132.28%
META250117P002900002023-05-31 12:28PM EDT2025-01-1752.7952.5053.80-5.61-9.61%175731.34%
META250620P002900002023-05-30 12:36PM EDT2025-06-2060.6555.5060.000.00-44931.93%
META251219P002900002023-06-01 1:41PM EDT2025-12-1963.0060.8064.050.00-44330.99%