Mercado abrirá em 8 h 52 min
BOVESPA
131.043,27 +38,02 (+0,03%) MERVAL
1.816.250,50 +11.835,88 (+0,66%) MXX
52.377,78 +377,19 (+0,73%) PETROLEO CRU
70,81 +0,23 (+0,33%) OURO
2.683,50 +4,60 (+0,17%) Bitcoin USD
67.107,64 +1.714,47 (+2,62%)
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:770.00
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META241018C00770000 | 2024-10-08 12:31PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 182 | 89.06% |
| META241025C00770000 | 2024-10-14 2:10PM EDT | 2024-10-25 | 0.01 | 0.00 | 0.13 | 0.00 | - | 352 | 129 | 60.35% |
| META241101C00770000 | 2024-10-14 1:58PM EDT | 2024-11-01 | 0.42 | 0.30 | 0.35 | 0.00 | - | 10 | 11 | 55.71% |
| META241108C00770000 | 2024-10-07 1:29PM EDT | 2024-11-08 | 0.94 | 0.49 | 0.57 | 0.00 | - | - | 2 | 50.17% |
| META241115C00770000 | 2024-10-15 1:40PM EDT | 2024-11-15 | 0.65 | 0.69 | 0.74 | -0.26 | -28.57% | 7 | 71 | 46.42% |
| META241122C00770000 | 2024-10-04 3:13PM EDT | 2024-11-22 | 1.65 | 0.85 | 1.01 | 0.00 | - | 1 | 1 | 44.08% |
| META241220C00770000 | 2024-10-15 1:15PM EDT | 2024-12-20 | 1.93 | 1.93 | 2.00 | -0.32 | -14.22% | 1 | 120 | 37.84% |
| META250117C00770000 | 2024-10-11 11:07AM EDT | 2025-01-17 | 3.03 | 3.25 | 3.40 | -0.62 | -16.99% | 1 | 216 | 35.43% |
| META250221C00770000 | 2024-10-10 10:21AM EDT | 2025-02-21 | 9.30 | 8.25 | 8.55 | 0.00 | - | 1 | 9 | 38.24% |
| META250321C00770000 | 2024-10-07 10:41AM EDT | 2025-03-21 | 14.02 | 10.65 | 10.95 | 0.00 | - | 3 | 21 | 37.34% |
| META250417C00770000 | 2024-10-11 3:56PM EDT | 2025-04-17 | 14.05 | 12.90 | 13.25 | 0.00 | - | - | 51 | 36.67% |
| META250620C00770000 | 2024-10-15 11:32AM EDT | 2025-06-20 | 20.90 | 21.50 | 21.80 | -3.16 | -13.13% | 31 | 410 | 37.76% |
| META250815C00770000 | 2024-10-15 12:30PM EDT | 2025-08-15 | 29.70 | 29.30 | 29.90 | -2.65 | -8.19% | 1 | 35 | 38.81% |
| META250919C00770000 | 2024-10-04 3:26PM EDT | 2025-09-19 | 36.70 | 32.40 | 32.95 | 0.00 | - | 1 | 52 | 38.34% |
| META251219C00770000 | 2024-10-04 11:18AM EDT | 2025-12-19 | 45.51 | 43.40 | 44.05 | 0.00 | - | 4 | 64 | 38.98% |
| META260116C00770000 | 2024-10-15 11:31AM EDT | 2026-01-16 | 45.06 | 46.10 | 46.90 | -4.97 | -9.93% | 40 | 54 | 38.95% |
| META260618C00770000 | 2024-10-14 1:56PM EDT | 2026-06-18 | 66.97 | 62.35 | 63.65 | 0.00 | - | 1 | 86 | 39.59% |
| META261218C00770000 | 2024-10-03 10:52AM EDT | 2026-12-18 | 78.95 | 81.60 | 83.90 | 0.00 | - | 1 | 31 | 40.73% |
| META270115C00770000 | 2024-10-14 3:30PM EDT | 2027-01-15 | 88.00 | 83.65 | 85.70 | 0.00 | - | 59 | 59 | 40.55% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META241018P00770000 | 2024-03-19 9:30AM EDT | 2024-10-18 | 281.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META241101P00770000 | 2024-09-17 11:43AM EDT | 2024-11-01 | 235.45 | 182.70 | 184.65 | 0.00 | - | - | 0 | 64.94% |
| META241108P00770000 | 2024-10-08 1:23PM EDT | 2024-11-08 | 181.79 | 182.75 | 184.80 | 0.00 | - | - | - | 56.06% |
| META241115P00770000 | 2024-10-08 1:21PM EDT | 2024-11-15 | 181.59 | 182.90 | 184.50 | 0.00 | - | 4 | 0 | 46.78% |
| META241220P00770000 | 2024-08-27 12:49PM EDT | 2024-12-20 | 249.46 | 200.75 | 204.40 | 0.00 | - | 4 | 0 | 69.30% |
| META250117P00770000 | 2024-10-14 1:15PM EDT | 2025-01-17 | 175.77 | 182.00 | 185.85 | 0.00 | - | 1 | 1 | 32.13% |
| META250321P00770000 | 2024-10-03 1:26PM EDT | 2025-03-21 | 190.90 | 185.95 | 187.30 | 0.00 | - | - | 1 | 27.77% |
| META250620P00770000 | 2024-08-12 3:32PM EDT | 2025-06-20 | 255.05 | 256.05 | 259.85 | 0.00 | - | 2 | 0 | 67.82% |
| META250815P00770000 | 2024-08-08 9:47AM EDT | 2025-08-15 | 274.67 | 268.55 | 272.15 | 0.00 | - | - | 0 | 67.16% |
| META260116P00770000 | 2024-09-24 10:42AM EDT | 2026-01-16 | 225.03 | 201.50 | 202.95 | 0.00 | - | - | 2 | 26.54% |
| META260618P00770000 | 2024-09-24 10:07AM EDT | 2026-06-18 | 232.35 | 208.50 | 210.50 | 0.00 | - | 2 | 8 | 26.17% |
| META270115P00770000 | 2024-09-24 10:45AM EDT | 2027-01-15 | 239.50 | 217.75 | 220.65 | 0.00 | - | - | 1 | 25.98% |
© 2024 Yahoo. Todos os direitos reservados.