Mercado fechado
BOVESPA
131.791,55 +119,55 (+0,09%) MERVAL
1.756.514,50 +1.524,50 (+0,09%) MXX
52.609,87 +935,37 (+1,81%) PETROLEO CRU
73,88 -0,50 (-0,67%) OURO
2.669,60 +1,80 (+0,07%) Bitcoin USD
62.817,13 +750,76 (+1,21%)
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:330.00
Opções de comprapara11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META241018C00330000 | 2024-10-04 3:49PM EDT | 2024-10-18 | 266.24 | 265.60 | 267.25 | +25.71 | +10.69% | 1 | 146 | 144.63% |
| META241115C00330000 | 2024-09-19 1:47PM EDT | 2024-11-15 | 232.05 | 267.15 | 269.05 | 0.00 | - | 5 | 63 | 100.05% |
| META241220C00330000 | 2024-09-24 3:11PM EDT | 2024-12-20 | 237.40 | 268.55 | 270.95 | 0.00 | - | 1 | 128 | 81.69% |
| META250117C00330000 | 2024-10-04 3:34PM EDT | 2025-01-17 | 270.05 | 269.65 | 272.15 | +20.23 | +8.10% | 3 | 10,866 | 73.85% |
| META250221C00330000 | 2024-09-20 10:05AM EDT | 2025-02-21 | 239.13 | 272.60 | 274.30 | 0.00 | - | 1 | 3 | 70.47% |
| META250321C00330000 | 2024-09-13 3:33PM EDT | 2025-03-21 | 206.40 | 273.55 | 276.35 | 0.00 | - | 1 | 29 | 67.38% |
| META250620C00330000 | 2024-09-25 2:47PM EDT | 2025-06-20 | 257.31 | 277.45 | 281.35 | 0.00 | - | 1 | 3,047 | 60.70% |
| META250815C00330000 | 2024-10-01 11:05AM EDT | 2025-08-15 | 261.20 | 280.75 | 284.90 | 0.00 | - | 3 | 33 | 59.05% |
| META250919C00330000 | 2024-09-16 12:09PM EDT | 2025-09-19 | 216.44 | 282.45 | 286.30 | 0.00 | - | 1 | 2,204 | 57.64% |
| META251219C00330000 | 2024-10-04 3:31PM EDT | 2025-12-19 | 288.55 | 287.90 | 291.65 | +16.40 | +6.03% | 3 | 2,066 | 56.13% |
| META260116C00330000 | 2024-10-03 12:13PM EDT | 2026-01-16 | 276.10 | 289.30 | 293.15 | 0.00 | - | 22 | 1,920 | 55.61% |
| META260618C00330000 | 2024-10-02 10:08AM EDT | 2026-06-18 | 275.20 | 297.95 | 301.90 | 0.00 | - | 4 | 183 | 54.17% |
| META261218C00330000 | 2024-10-04 12:35PM EDT | 2026-12-18 | 300.06 | 307.40 | 311.35 | +15.63 | +5.50% | 1 | 50 | 52.89% |
| META270115C00330000 | 2024-09-23 12:32PM EDT | 2027-01-15 | 279.64 | 307.10 | 316.00 | 0.00 | - | - | 3 | 53.15% |
Opções de vendapara11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META241011P00330000 | 2024-09-24 3:35PM EDT | 2024-10-11 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 14 | 153.13% |
| META241018P00330000 | 2024-10-04 1:12PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 20 | 505 | 101.56% |
| META241025P00330000 | 2024-09-30 11:52AM EDT | 2024-10-25 | 0.04 | 0.02 | 0.05 | 0.00 | - | 426 | 429 | 86.72% |
| META241101P00330000 | 2024-10-01 11:08AM EDT | 2024-11-01 | 0.19 | 0.06 | 0.15 | +0.19 | - | - | 3 | 82.23% |
| META241115P00330000 | 2024-10-04 10:43AM EDT | 2024-11-15 | 0.29 | 0.25 | 0.29 | -0.02 | -6.45% | 11 | 373 | 73.58% |
| META241220P00330000 | 2024-10-04 3:55PM EDT | 2024-12-20 | 0.58 | 0.55 | 0.61 | -0.13 | -18.31% | 33 | 1,014 | 59.30% |
| META250117P00330000 | 2024-10-04 3:47PM EDT | 2025-01-17 | 0.91 | 0.84 | 0.91 | -0.09 | -9.00% | 16 | 8,655 | 53.69% |
| META250221P00330000 | 2024-10-04 3:57PM EDT | 2025-02-21 | 1.60 | 1.52 | 1.67 | -0.41 | -20.40% | 4 | 156 | 51.06% |
| META250321P00330000 | 2024-10-04 11:08AM EDT | 2025-03-21 | 2.08 | 1.85 | 2.03 | -0.13 | -5.88% | 2 | 1,811 | 48.57% |
| META250417P00330000 | 2024-09-13 10:37AM EDT | 2025-04-17 | 4.80 | 2.15 | 2.50 | 0.00 | - | - | 1 | 46.82% |
| META250620P00330000 | 2024-10-04 3:11PM EDT | 2025-06-20 | 3.92 | 3.70 | 4.00 | -0.43 | -9.89% | 11 | 1,137 | 44.61% |
| META250815P00330000 | 2024-10-04 2:41PM EDT | 2025-08-15 | 5.50 | 5.15 | 5.50 | -0.51 | -8.49% | 12 | 44 | 43.40% |
| META250919P00330000 | 2024-10-01 3:55PM EDT | 2025-09-19 | 6.74 | 5.75 | 6.15 | 0.00 | - | 1 | 1,822 | 42.26% |
| META251219P00330000 | 2024-10-03 3:00PM EDT | 2025-12-19 | 9.40 | 8.10 | 8.55 | 0.00 | - | 9 | 439 | 40.88% |
| META260116P00330000 | 2024-10-04 2:11PM EDT | 2026-01-16 | 9.35 | 8.70 | 9.20 | -0.65 | -6.50% | 4 | 1,451 | 40.42% |
| META260618P00330000 | 2024-09-13 3:07PM EDT | 2026-06-18 | 19.65 | 12.50 | 13.60 | 0.00 | - | 2 | 425 | 39.23% |
| META261218P00330000 | 2024-10-04 12:50PM EDT | 2026-12-18 | 18.30 | 16.95 | 18.85 | -0.70 | -3.68% | 2 | 74 | 38.26% |
| META270115P00330000 | 2024-10-04 3:55PM EDT | 2027-01-15 | 18.02 | 14.70 | 19.75 | +18.02 | - | 10 | 4 | 38.21% |
© 2024 Yahoo. Todos os direitos reservados.