Mercado fechará em 3 h 50 min
BOVESPA
134.446,45 +126,88 (+0,09%) MERVAL
1.755.891,75 +40.706,88 (+2,37%) MXX
50.896,83 -76,28 (-0,15%) PETROLEO CRU
67,32 +1,57 (+2,39%) OURO
2.543,70 +0,60 (+0,02%) Bitcoin USD
56.965,80 +271,58 (+0,48%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:10PM EDT. Mercado aberto.
Preço de exercício:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913C00300000 | 2024-09-09 2:03PM EDT | 2024-09-13 | 206.00 | 200.05 | 201.70 | 0.00 | - | 1 | 3 | 0.00% |
| META240920C00300000 | 2024-09-11 11:02AM EDT | 2024-09-20 | 197.00 | 200.30 | 201.45 | -12.91 | -6.15% | 2 | 447 | 0.00% |
| META241004C00300000 | 2024-08-29 3:01PM EDT | 2024-10-04 | 218.33 | 199.30 | 201.40 | 0.00 | - | - | 9 | 0.00% |
| META241018C00300000 | 2024-09-11 11:05AM EDT | 2024-10-18 | 200.55 | 201.70 | 203.00 | -6.76 | -3.26% | 9 | 59 | 69.82% |
| META241115C00300000 | 2024-09-06 1:48PM EDT | 2024-11-15 | 204.12 | 202.50 | 205.00 | 0.00 | - | 8 | 30 | 63.09% |
| META241220C00300000 | 2024-09-06 10:11AM EDT | 2024-12-20 | 219.93 | 204.05 | 206.10 | 0.00 | - | 6 | 235 | 59.05% |
| META250117C00300000 | 2024-09-10 10:27AM EDT | 2025-01-17 | 213.05 | 206.60 | 208.75 | 0.00 | - | 2 | 5,948 | 61.44% |
| META250221C00300000 | 2024-09-10 10:25AM EDT | 2025-02-21 | 214.10 | 208.85 | 211.00 | 0.00 | - | 2 | 14 | 59.96% |
| META250321C00300000 | 2024-09-06 10:27AM EDT | 2025-03-21 | 223.43 | 209.60 | 212.20 | 0.00 | - | 1 | 67 | 57.37% |
| META250620C00300000 | 2024-09-11 9:59AM EDT | 2025-06-20 | 222.60 | 212.70 | 217.60 | +8.10 | +3.78% | 4 | 845 | 53.54% |
| META250815C00300000 | 2024-08-19 10:18AM EDT | 2025-08-15 | 244.00 | 217.65 | 219.55 | 0.00 | - | 1 | 9 | 53.05% |
| META250919C00300000 | 2024-08-28 2:03PM EDT | 2025-09-19 | 235.05 | 219.30 | 221.60 | 0.00 | - | 1 | 26 | 52.50% |
| META251219C00300000 | 2024-09-04 3:46PM EDT | 2025-12-19 | 241.00 | 223.75 | 226.05 | 0.00 | - | 6 | 614 | 51.16% |
| META260116C00300000 | 2024-09-09 11:10AM EDT | 2026-01-16 | 230.60 | 225.50 | 228.05 | 0.00 | - | 11 | 357 | 51.29% |
| META260618C00300000 | 2024-09-06 3:07PM EDT | 2026-06-18 | 237.24 | 233.35 | 236.25 | 0.00 | - | 2 | 54 | 50.51% |
| META261218C00300000 | 2024-09-10 1:56PM EDT | 2026-12-18 | 247.20 | 241.40 | 244.85 | 0.00 | - | 1 | 254 | 50.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913P00300000 | 2024-09-10 10:52AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 167 | 168.75% |
| META240920P00300000 | 2024-09-09 10:14AM EDT | 2024-09-20 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 3,867 | 101.56% |
| META240927P00300000 | 2024-09-09 9:57AM EDT | 2024-09-27 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 10 | 33 | 82.03% |
| META241004P00300000 | 2024-09-06 3:55PM EDT | 2024-10-04 | 0.13 | 0.03 | 0.10 | 0.00 | - | 2 | 2 | 73.24% |
| META241011P00300000 | 2024-09-10 9:45AM EDT | 2024-10-11 | 0.10 | 0.07 | 0.15 | 0.00 | - | 1 | 2 | 67.97% |
| META241018P00300000 | 2024-09-11 10:14AM EDT | 2024-10-18 | 0.17 | 0.16 | 0.20 | 0.00 | - | 25 | 740 | 64.84% |
| META241115P00300000 | 2024-09-11 11:33AM EDT | 2024-11-15 | 0.93 | 0.88 | 0.93 | +0.12 | +14.81% | 29 | 998 | 61.35% |
| META241220P00300000 | 2024-09-10 12:29PM EDT | 2024-12-20 | 1.47 | 1.41 | 1.52 | 0.00 | - | 2 | 1,700 | 53.80% |
| META250117P00300000 | 2024-09-11 10:39AM EDT | 2025-01-17 | 2.05 | 1.91 | 1.96 | +0.27 | +15.17% | 16 | 6,331 | 50.10% |
| META250221P00300000 | 2024-09-06 12:02PM EDT | 2025-02-21 | 3.20 | 3.05 | 3.20 | 0.00 | - | 1 | 28 | 49.21% |
| META250321P00300000 | 2024-09-10 10:25AM EDT | 2025-03-21 | 3.40 | 3.40 | 3.65 | 0.00 | - | 1 | 879 | 46.81% |
| META250620P00300000 | 2024-09-10 9:47AM EDT | 2025-06-20 | 5.50 | 5.90 | 6.20 | 0.00 | - | 1 | 1,517 | 43.81% |
| META250815P00300000 | 2024-09-06 9:33AM EDT | 2025-08-15 | 7.00 | 7.70 | 7.95 | 0.00 | - | 1 | 114 | 42.79% |
| META250919P00300000 | 2024-09-09 9:44AM EDT | 2025-09-19 | 8.14 | 8.50 | 8.70 | -0.21 | -2.51% | 1 | 383 | 41.79% |
| META251219P00300000 | 2024-09-11 9:57AM EDT | 2025-12-19 | 11.58 | 11.15 | 11.45 | +0.23 | +2.03% | 2 | 786 | 40.67% |
| META260116P00300000 | 2024-09-09 2:24PM EDT | 2026-01-16 | 11.90 | 11.80 | 12.25 | 0.00 | - | 3 | 2,400 | 40.35% |
| META260618P00300000 | 2024-08-28 2:32PM EDT | 2026-06-18 | 15.80 | 16.15 | 17.00 | 0.00 | - | 10 | 649 | 39.34% |
| META261218P00300000 | 2024-09-10 2:54PM EDT | 2026-12-18 | 20.90 | 20.75 | 21.70 | 0.00 | - | 3 | 250 | 37.99% |
© 2024 Yahoo. Todos os direitos reservados.