Mercado fechado
BOVESPA
134.572,45 -1.929,55 (-1,41%) MERVAL
1.721.668,00 -43.792,00 (-2,48%) MXX
51.083,44 -578,06 (-1,12%) PETROLEO CRU
68,16 +0,49 (+0,72%) OURO
2.526,80 +2,20 (+0,09%) Bitcoin USD
54.290,06 -22,46 (-0,04%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:320.00
Opções de comprapara13 de setembro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913C00320000 | 2024-09-06 12:36PM EDT | 2024-09-13 | 183.92 | 179.80 | 181.70 | +183.92 | - | 7 | 0 | 162.79% |
| META240920C00320000 | 2024-09-06 2:09PM EDT | 2024-09-20 | 179.35 | 180.15 | 181.50 | -18.65 | -9.42% | 4 | 793 | 112.89% |
| META241004C00320000 | 2024-09-03 2:18PM EDT | 2024-10-04 | 192.80 | 180.10 | 182.85 | +192.80 | - | - | 2 | 88.72% |
| META241018C00320000 | 2024-08-30 3:50PM EDT | 2024-10-18 | 202.00 | 181.50 | 183.05 | 0.00 | - | 10 | 51 | 79.14% |
| META241115C00320000 | 2024-08-15 1:46PM EDT | 2024-11-15 | 222.88 | 183.65 | 185.95 | 0.00 | - | 2 | 16 | 72.95% |
| META241220C00320000 | 2024-09-06 2:09PM EDT | 2024-12-20 | 185.21 | 184.95 | 188.20 | -29.89 | -13.90% | 3 | 154 | 64.67% |
| META250117C00320000 | 2024-09-06 12:22PM EDT | 2025-01-17 | 192.00 | 186.80 | 189.55 | -11.99 | -5.88% | 4 | 15,882 | 61.11% |
| META250221C00320000 | 2024-08-16 11:12AM EDT | 2025-02-21 | 218.96 | 189.60 | 192.35 | 0.00 | - | 1 | 3 | 59.51% |
| META250321C00320000 | 2024-09-03 9:46AM EDT | 2025-03-21 | 215.70 | 191.80 | 194.80 | 0.00 | - | 4 | 35 | 58.70% |
| META250620C00320000 | 2024-08-28 2:02PM EDT | 2025-06-20 | 212.07 | 196.65 | 199.20 | 0.00 | - | 5 | 638 | 53.93% |
| META250815C00320000 | 2024-08-13 1:14PM EDT | 2025-08-15 | 234.50 | 200.25 | 204.20 | 0.00 | - | 2 | 23 | 53.61% |
| META250919C00320000 | 2024-08-21 2:41PM EDT | 2025-09-19 | 237.83 | 202.15 | 205.05 | 0.00 | - | 6 | 37 | 52.32% |
| META251219C00320000 | 2024-09-04 10:10AM EDT | 2025-12-19 | 218.30 | 208.90 | 211.30 | 0.00 | - | 1 | 534 | 52.10% |
| META260116C00320000 | 2024-09-05 1:11PM EDT | 2026-01-16 | 225.45 | 209.55 | 213.45 | 0.00 | - | 1 | 207 | 51.65% |
| META260618C00320000 | 2024-09-03 3:04PM EDT | 2026-06-18 | 232.80 | 218.55 | 222.65 | 0.00 | - | 52 | 87 | 50.89% |
| META261218C00320000 | 2024-08-15 9:36AM EDT | 2026-12-18 | 258.73 | 228.15 | 232.40 | 0.00 | - | 2 | 107 | 50.14% |
Opções de vendapara13 de setembro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913P00320000 | 2024-08-26 10:30AM EDT | 2024-09-13 | 0.04 | 0.01 | 0.09 | 0.00 | - | 6 | 59 | 125.00% |
| META240920P00320000 | 2024-09-06 12:54PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 127 | 1,537 | 88.28% |
| META240927P00320000 | 2024-09-05 10:03AM EDT | 2024-09-27 | 0.05 | 0.11 | 0.37 | +0.05 | - | - | 2 | 81.25% |
| META241004P00320000 | 2024-09-04 3:02PM EDT | 2024-10-04 | 0.14 | 0.07 | 0.41 | 0.00 | - | 2 | 5 | 69.92% |
| META241018P00320000 | 2024-09-06 3:55PM EDT | 2024-10-18 | 0.40 | 0.38 | 0.43 | +0.10 | +33.33% | 11 | 708 | 60.79% |
| META241115P00320000 | 2024-09-06 1:00PM EDT | 2024-11-15 | 1.51 | 1.46 | 1.64 | +0.42 | +38.53% | 2 | 1,817 | 58.09% |
| META241220P00320000 | 2024-09-06 1:29PM EDT | 2024-12-20 | 2.27 | 2.21 | 2.44 | +0.48 | +26.82% | 10 | 512 | 51.21% |
| META250117P00320000 | 2024-09-06 3:08PM EDT | 2025-01-17 | 2.89 | 2.88 | 3.05 | +0.52 | +21.94% | 23 | 3,797 | 48.15% |
| META250221P00320000 | 2024-09-04 10:03AM EDT | 2025-02-21 | 3.80 | 4.10 | 4.80 | 0.00 | - | 1 | 148 | 47.58% |
| META250321P00320000 | 2024-09-06 3:01PM EDT | 2025-03-21 | 5.00 | 4.75 | 5.45 | +0.60 | +13.64% | 8 | 204 | 45.47% |
| META250620P00320000 | 2024-09-05 10:18AM EDT | 2025-06-20 | 7.00 | 7.85 | 8.45 | 0.00 | - | 2 | 697 | 42.35% |
| META250815P00320000 | 2024-09-05 9:30AM EDT | 2025-08-15 | 9.35 | 9.55 | 10.70 | 0.00 | - | 3 | 79 | 41.60% |
| META250919P00320000 | 2024-09-03 2:21PM EDT | 2025-09-19 | 10.15 | 11.20 | 11.70 | 0.00 | - | 2 | 163 | 40.77% |
| META251219P00320000 | 2024-09-06 3:18PM EDT | 2025-12-19 | 14.86 | 14.40 | 15.40 | +1.86 | +14.31% | 1 | 1,431 | 40.15% |
| META260116P00320000 | 2024-09-06 12:28PM EDT | 2026-01-16 | 15.50 | 15.10 | 16.00 | +0.90 | +6.16% | 10 | 895 | 39.54% |
| META260618P00320000 | 2024-09-03 3:57PM EDT | 2026-06-18 | 19.70 | 20.30 | 22.15 | 0.00 | - | 1 | 46 | 39.08% |
| META261218P00320000 | 2024-09-04 2:54PM EDT | 2026-12-18 | 24.00 | 25.75 | 28.10 | 0.00 | - | 10 | 113 | 38.10% |
© 2024 Yahoo. Todos os direitos reservados.