Mercado fechado
BOVESPA
135.118,22 +236,27 (+0,18%) MERVAL
1.812.872,38 -4.861,62 (-0,27%) MXX
52.016,85 +17,15 (+0,03%) PETROLEO CRU
70,44 +0,35 (+0,50%) OURO
2.610,00 +1,10 (+0,04%) Bitcoin USD
58.175,93 -924,51 (-1,56%)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00280000 | 2024-09-13 3:48PM EDT | 2024-09-20 | 245.40 | 252.55 | 254.80 | 0.00 | - | 130 | 1 | 239.45% |
| META241018C00280000 | 2024-09-12 3:49PM EDT | 2024-10-18 | 246.21 | 253.85 | 255.90 | 0.00 | - | 10 | 22 | 114.84% |
| META241115C00280000 | 2024-09-16 10:02AM EDT | 2024-11-15 | 243.94 | 254.95 | 258.00 | +25.10 | +11.47% | 4 | 14 | 96.26% |
| META241220C00280000 | 2024-09-16 11:24AM EDT | 2024-12-20 | 247.00 | 256.20 | 259.25 | +1.15 | +0.47% | 10 | 41 | 82.35% |
| META250117C00280000 | 2024-09-16 1:53PM EDT | 2025-01-17 | 254.00 | 257.75 | 260.25 | +7.41 | +3.00% | 1 | 1,505 | 76.80% |
| META250221C00280000 | 2024-09-13 3:46PM EDT | 2025-02-21 | 252.61 | 259.45 | 262.35 | 0.00 | - | 3 | 6 | 72.85% |
| META250321C00280000 | 2024-08-15 3:01PM EDT | 2025-03-21 | 267.64 | 251.10 | 254.15 | 0.00 | - | 5 | 29 | 43.63% |
| META250620C00280000 | 2024-09-03 3:53PM EDT | 2025-06-20 | 244.00 | 264.10 | 268.10 | 0.00 | - | 3 | 223 | 63.75% |
| META250815C00280000 | 2024-08-20 9:52AM EDT | 2025-08-15 | 265.00 | 266.00 | 269.90 | 0.00 | - | 1 | 15 | 60.64% |
| META250919C00280000 | 2024-08-22 9:57AM EDT | 2025-09-19 | 281.57 | 267.35 | 271.25 | 0.00 | - | 5 | 16 | 59.34% |
| META251219C00280000 | 2024-09-16 2:39PM EDT | 2025-12-19 | 270.18 | 271.25 | 275.20 | +6.01 | +2.28% | 1 | 521 | 57.24% |
| META260116C00280000 | 2024-09-06 1:35PM EDT | 2026-01-16 | 243.18 | 272.25 | 276.15 | 0.00 | - | 4 | 353 | 56.51% |
| META260618C00280000 | 2024-09-13 10:21AM EDT | 2026-06-18 | 271.50 | 279.15 | 282.75 | 0.00 | - | 3 | 80 | 54.74% |
| META261218C00280000 | 2024-09-06 3:12PM EDT | 2026-12-18 | 260.50 | 286.35 | 290.25 | 0.00 | - | 1 | 38 | 53.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00280000 | 2024-09-10 1:08PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 975 | 167.19% |
| META240927P00280000 | 2024-08-26 9:30AM EDT | 2024-09-27 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 1 | 110.94% |
| META241011P00280000 | 2024-09-10 3:56PM EDT | 2024-10-11 | 0.06 | 0.00 | 0.06 | 0.00 | - | - | 20 | 80.08% |
| META241018P00280000 | 2024-09-16 11:32AM EDT | 2024-10-18 | 0.05 | 0.02 | 0.07 | -0.01 | -16.67% | 24 | 230 | 73.83% |
| META241115P00280000 | 2024-09-13 3:57PM EDT | 2024-11-15 | 0.37 | 0.31 | 0.35 | 0.00 | - | 6 | 196 | 66.99% |
| META241220P00280000 | 2024-09-13 9:30AM EDT | 2024-12-20 | 0.76 | 0.54 | 0.63 | 0.00 | - | 1 | 288 | 57.62% |
| META250117P00280000 | 2024-09-16 11:32AM EDT | 2025-01-17 | 0.92 | 0.83 | 0.90 | -0.06 | -6.12% | 1 | 2,830 | 53.66% |
| META250221P00280000 | 2024-09-13 10:12AM EDT | 2025-02-21 | 1.73 | 1.28 | 1.64 | 0.00 | - | 2 | 8 | 51.54% |
| META250321P00280000 | 2024-09-16 11:18AM EDT | 2025-03-21 | 1.90 | 1.72 | 1.91 | -0.09 | -4.52% | 4 | 127 | 49.82% |
| META250417P00280000 | 2024-09-11 2:56PM EDT | 2025-04-17 | 2.73 | 1.82 | 2.36 | 0.00 | - | - | 2 | 48.43% |
| META250620P00280000 | 2024-09-16 9:33AM EDT | 2025-06-20 | 3.70 | 3.25 | 4.00 | +0.08 | +2.21% | 1 | 1,317 | 47.30% |
| META250815P00280000 | 2024-09-13 9:51AM EDT | 2025-08-15 | 5.00 | 4.45 | 4.85 | 0.00 | - | 3 | 164 | 45.04% |
| META250919P00280000 | 2024-09-13 10:13AM EDT | 2025-09-19 | 5.46 | 4.95 | 5.35 | 0.00 | - | 8 | 351 | 43.84% |
| META251219P00280000 | 2024-09-13 11:46AM EDT | 2025-12-19 | 7.50 | 6.95 | 7.30 | 0.00 | - | 5 | 653 | 42.38% |
| META260116P00280000 | 2024-09-12 10:09AM EDT | 2026-01-16 | 8.48 | 7.40 | 7.70 | 0.00 | - | 3 | 298 | 41.72% |
| META260618P00280000 | 2024-08-13 12:59PM EDT | 2026-06-18 | 13.01 | 11.00 | 11.95 | 0.00 | - | 6 | 68 | 41.13% |
| META261218P00280000 | 2024-09-11 1:37PM EDT | 2026-12-18 | 16.70 | 14.20 | 15.25 | 0.00 | - | 2 | 79 | 39.11% |
© 2024 Yahoo. Todos os direitos reservados.