META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:305.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00305000 | 2023-06-07 3:11PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 1,998 | 62.50% |
| META230616C00305000 | 2023-06-08 11:23AM EDT | 2023-06-16 | 0.10 | 0.08 | 0.09 | +0.01 | +11.11% | 52 | 897 | 40.92% |
| META230623C00305000 | 2023-06-08 11:34AM EDT | 2023-06-23 | 0.26 | 0.19 | 0.21 | +0.04 | +18.18% | 46 | 224 | 34.86% |
| META230630C00305000 | 2023-06-08 2:23PM EDT | 2023-06-30 | 0.42 | 0.40 | 0.42 | +0.03 | +7.69% | 33 | 363 | 32.89% |
| META230707C00305000 | 2023-06-08 2:08PM EDT | 2023-07-07 | 0.59 | 0.55 | 0.60 | +0.05 | +9.26% | 34 | 159 | 30.93% |
| META230714C00305000 | 2023-06-08 1:35PM EDT | 2023-07-14 | 0.89 | 0.85 | 0.90 | +0.07 | +8.54% | 17 | 260 | 30.49% |
| META230721C00305000 | 2023-06-08 2:34PM EDT | 2023-07-21 | 1.21 | 1.19 | 1.22 | +0.12 | +11.01% | 199 | 1,106 | 30.13% |
| META230818C00305000 | 2023-06-08 2:21PM EDT | 2023-08-18 | 6.00 | 5.80 | 5.95 | +0.18 | +3.09% | 19 | 661 | 39.53% |
| META230915C00305000 | 2023-06-08 1:49PM EDT | 2023-09-15 | 7.75 | 7.65 | 7.85 | -0.40 | -4.91% | 51 | 4,342 | 37.82% |
| META231020C00305000 | 2023-06-08 12:33PM EDT | 2023-10-20 | 11.25 | 10.35 | 10.45 | -0.10 | -0.88% | 12 | 365 | 37.28% |
| META231215C00305000 | 2023-06-08 10:28AM EDT | 2023-12-15 | 16.15 | 16.65 | 16.85 | -2.75 | -14.55% | 3 | 258 | 40.48% |
| META240119C00305000 | 2023-06-08 10:09AM EDT | 2024-01-19 | 17.29 | 18.95 | 19.20 | -1.23 | -6.64% | 1 | 6,256 | 40.18% |
| META240216C00305000 | 2023-06-06 10:17AM EDT | 2024-02-16 | 27.70 | 22.45 | 22.65 | 0.00 | - | 15 | 272 | 41.94% |
| META240315C00305000 | 2023-06-05 1:15PM EDT | 2024-03-15 | 28.80 | 24.15 | 24.45 | 0.00 | - | 2 | 186 | 41.79% |
| META240621C00305000 | 2023-06-08 12:33PM EDT | 2024-06-21 | 32.35 | 31.10 | 31.40 | -0.65 | -1.97% | 3 | 605 | 42.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00305000 | 2023-06-06 9:44AM EDT | 2023-06-09 | 33.10 | 39.75 | 40.25 | 0.00 | - | 1 | 0 | 91.41% |
| META230616P00305000 | 2023-06-06 1:27PM EDT | 2023-06-16 | 31.15 | 39.85 | 40.30 | 0.00 | - | 7 | 0 | 45.31% |
| META230623P00305000 | 2023-06-08 11:18AM EDT | 2023-06-23 | 38.20 | 39.55 | 40.35 | -1.75 | -4.38% | 10 | 94 | 35.40% |
| META230721P00305000 | 2023-06-06 10:44AM EDT | 2023-07-21 | 30.65 | 39.75 | 40.60 | 0.00 | - | 4 | 8 | 24.44% |
| META230818P00305000 | 2023-06-07 9:56AM EDT | 2023-08-18 | 37.85 | 43.15 | 43.75 | 0.00 | - | 5 | 117 | 32.73% |
| META230915P00305000 | 2023-06-01 2:09PM EDT | 2023-09-15 | 39.50 | 44.05 | 44.60 | 0.00 | - | 15 | 64 | 29.99% |
| META231020P00305000 | 2023-06-08 1:24PM EDT | 2023-10-20 | 45.07 | 45.30 | 46.65 | -1.45 | -3.12% | 1 | 17 | 30.04% |
| META231215P00305000 | 2023-06-05 11:39AM EDT | 2023-12-15 | 44.75 | 49.75 | 50.15 | 0.00 | - | 4 | 4 | 30.73% |
| META240119P00305000 | 2023-06-06 11:09AM EDT | 2024-01-19 | 45.70 | 50.90 | 51.35 | 0.00 | - | 10 | 256 | 29.90% |
| META240216P00305000 | 2023-06-02 10:11AM EDT | 2024-02-16 | 49.80 | 53.15 | 53.50 | 0.00 | - | 1 | 31 | 30.90% |
| META240315P00305000 | 2023-06-05 11:10AM EDT | 2024-03-15 | 49.53 | 53.45 | 54.35 | 0.00 | - | 76 | 108 | 30.32% |
| META240621P00305000 | 2023-06-08 1:05PM EDT | 2024-06-21 | 56.80 | 57.75 | 58.35 | -1.25 | -2.15% | 3 | 241 | 30.07% |
© 2023 Yahoo. Todos os direitos reservados.