Mercado fechado
BOVESPA
133.122,67 -625,02 (-0,47%) MERVAL
1.847.053,12 +31.954,25 (+1,76%) MXX
52.918,04 +335,15 (+0,64%) PETROLEO CRU
72,07 +0,12 (+0,17%) OURO
2.611,70 -2,90 (-0,11%) Bitcoin USD
62.848,75 +2.599,28 (+4,31%)
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:230.00
Opções de comprapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00230000 | 2024-09-19 1:05PM EDT | 2024-09-20 | 327.50 | 328.25 | 330.10 | +32.15 | +10.89% | 4 | 11 | 423.44% |
| META241018C00230000 | 2024-09-06 12:35PM EDT | 2024-10-18 | 274.43 | 329.20 | 331.05 | 0.00 | - | 2 | 3 | 148.85% |
| META241025C00230000 | 2024-09-10 9:35AM EDT | 2024-10-25 | 283.33 | 328.80 | 331.75 | 0.00 | - | 1 | 0 | 136.84% |
| META241115C00230000 | 2024-09-10 1:08PM EDT | 2024-11-15 | 275.42 | 329.20 | 332.65 | 0.00 | - | 2 | 13 | 117.36% |
| META241220C00230000 | 2024-09-13 3:35PM EDT | 2024-12-20 | 297.24 | 330.75 | 333.45 | 0.00 | - | 6 | 14 | 101.34% |
| META250117C00230000 | 2024-09-06 9:49AM EDT | 2025-01-17 | 333.00 | 331.50 | 333.95 | +42.29 | +14.55% | 2 | 2,166 | 92.20% |
| META250221C00230000 | 2024-09-16 10:40AM EDT | 2025-02-21 | 296.00 | 332.85 | 335.55 | 0.00 | - | 100 | 120 | 87.21% |
| META250321C00230000 | 2024-09-12 11:02AM EDT | 2025-03-21 | 294.87 | 333.40 | 336.55 | 0.00 | - | 1 | 38 | 82.88% |
| META250620C00230000 | 2024-09-19 12:07PM EDT | 2025-06-20 | 336.60 | 335.35 | 339.25 | +21.40 | +6.79% | 4 | 1,864 | 73.40% |
| META250815C00230000 | 2024-08-06 10:57AM EDT | 2025-08-15 | 280.10 | 295.70 | 299.90 | 0.00 | - | 2 | 4 | 0.00% |
| META250919C00230000 | 2024-08-07 9:32AM EDT | 2025-09-19 | 291.80 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| META251219C00230000 | 2024-09-16 10:49AM EDT | 2025-12-19 | 303.12 | 340.50 | 344.55 | 0.00 | - | 3 | 161 | 65.01% |
| META260116C00230000 | 2024-08-12 11:17AM EDT | 2026-01-16 | 304.27 | 293.00 | 300.70 | 0.00 | - | 1 | 26 | 0.00% |
| META260618C00230000 | 2024-09-19 12:09PM EDT | 2026-06-18 | 347.25 | 345.80 | 349.95 | +43.91 | +14.48% | 2 | 20 | 60.98% |
| META261218C00230000 | 2024-09-17 10:51AM EDT | 2026-12-18 | 347.06 | 350.80 | 355.00 | +15.44 | +4.66% | 1 | 105 | 58.22% |
Opções de vendapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00230000 | 2024-09-13 3:28PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 744 | 356.25% |
| META241011P00230000 | 2024-09-03 12:37PM EDT | 2024-10-11 | 0.08 | 0.00 | 0.33 | 0.00 | - | - | 2 | 135.06% |
| META241018P00230000 | 2024-09-03 1:15PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 98 | 95.31% |
| META241101P00230000 | 2024-09-16 11:46AM EDT | 2024-11-01 | 0.08 | 0.00 | 0.10 | 0.00 | - | 45 | 97 | 86.91% |
| META241115P00230000 | 2024-09-16 11:46AM EDT | 2024-11-15 | 0.14 | 0.04 | 0.11 | 0.00 | - | 45 | 130 | 78.52% |
| META241220P00230000 | 2024-09-17 9:51AM EDT | 2024-12-20 | 0.18 | 0.14 | 0.32 | 0.00 | - | 3 | 76 | 69.63% |
| META250117P00230000 | 2024-09-19 12:57PM EDT | 2025-01-17 | 0.24 | 0.20 | 0.31 | -0.11 | -31.43% | 6 | 2,918 | 61.82% |
| META250221P00230000 | 2024-09-06 1:29PM EDT | 2025-02-21 | 1.15 | 0.25 | 0.81 | 0.00 | - | 11 | 25 | 59.52% |
| META250321P00230000 | 2024-09-13 10:50AM EDT | 2025-03-21 | 0.92 | 0.51 | 0.80 | 0.00 | - | 1 | 154 | 56.40% |
| META250620P00230000 | 2024-09-06 12:08PM EDT | 2025-06-20 | 2.33 | 1.26 | 1.42 | 0.00 | - | 1 | 2,836 | 51.26% |
| META250815P00230000 | 2024-09-16 11:13AM EDT | 2025-08-15 | 2.59 | 1.83 | 2.05 | 0.00 | - | 10 | 309 | 50.13% |
| META250919P00230000 | 2024-09-12 1:54PM EDT | 2025-09-19 | 2.87 | 2.11 | 2.35 | 0.00 | - | 5 | 21 | 48.85% |
| META251219P00230000 | 2024-08-27 9:46AM EDT | 2025-12-19 | 4.75 | 2.99 | 3.25 | 0.00 | - | 21 | 372 | 46.45% |
| META260116P00230000 | 2024-09-16 3:04PM EDT | 2026-01-16 | 4.10 | 3.10 | 3.55 | 0.00 | - | 35 | 200 | 45.88% |
| META260618P00230000 | 2024-09-19 12:12PM EDT | 2026-06-18 | 5.20 | 4.75 | 5.15 | -0.80 | -13.33% | 6 | 176 | 43.24% |
| META261218P00230000 | 2024-09-12 10:12AM EDT | 2026-12-18 | 8.80 | 6.50 | 7.95 | 0.00 | - | 1 | 53 | 42.18% |
© 2024 Yahoo. Todos os direitos reservados.