Mercado fechado
BOVESPA
131.671,52 -1.843,42 (-1,38%) MERVAL
1.754.992,38 +39.833,38 (+2,32%) MXX
51.674,54 -525,12 (-1,01%) PETROLEO CRU
73,83 +0,12 (+0,16%) OURO
2.675,70 -3,50 (-0,13%) Bitcoin USD
60.828,24 +26,64 (+0,04%)
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:340.00
Opções de comprapara4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META241011C00340000 | 2024-09-03 11:04AM EDT | 2024-10-11 | 174.00 | 233.80 | 235.50 | 0.00 | - | - | 1 | 0.00% |
| META241018C00340000 | 2024-10-03 11:31AM EDT | 2024-10-18 | 239.44 | 242.40 | 244.30 | +8.94 | +3.88% | 2 | 30 | 118.46% |
| META241025C00340000 | 2024-09-09 10:43AM EDT | 2024-10-25 | 167.45 | 241.90 | 244.85 | 0.00 | - | 1 | 0 | 99.37% |
| META241115C00340000 | 2024-09-20 1:31PM EDT | 2024-11-15 | 226.82 | 244.35 | 246.05 | 0.00 | - | 1 | 141 | 90.38% |
| META241220C00340000 | 2024-09-27 2:45PM EDT | 2024-12-20 | 232.35 | 246.05 | 247.55 | 0.00 | - | 11 | 125 | 74.83% |
| META250117C00340000 | 2024-10-03 12:50PM EDT | 2025-01-17 | 245.05 | 246.65 | 249.35 | +6.61 | +2.77% | 1 | 1,282 | 68.21% |
| META250221C00340000 | 2024-10-01 11:14AM EDT | 2025-02-21 | 239.71 | 249.85 | 254.00 | 0.00 | - | 2 | 56 | 68.27% |
| META250321C00340000 | 2024-09-30 12:27PM EDT | 2025-03-21 | 243.63 | 251.20 | 254.00 | 0.00 | - | 1 | 100 | 63.65% |
| META250417C00340000 | 2024-09-17 12:45PM EDT | 2025-04-17 | 205.65 | 252.50 | 256.05 | 0.00 | - | 13 | 14 | 61.87% |
| META250620C00340000 | 2024-09-12 2:31PM EDT | 2025-06-20 | 202.80 | 253.80 | 259.45 | 0.00 | - | 1 | 419 | 56.87% |
| META250815C00340000 | 2024-09-09 1:49PM EDT | 2025-08-15 | 191.45 | 259.45 | 262.85 | 0.00 | - | 5 | 35 | 56.60% |
| META250919C00340000 | 2024-08-09 2:58PM EDT | 2025-09-19 | 205.30 | 186.10 | 188.90 | 0.00 | - | 4 | 20 | 0.00% |
| META251219C00340000 | 2024-09-20 12:49PM EDT | 2025-12-19 | 250.85 | 266.55 | 271.35 | 0.00 | - | 4 | 168 | 54.43% |
| META260116C00340000 | 2024-09-30 3:35PM EDT | 2026-01-16 | 256.60 | 268.10 | 273.25 | 0.00 | - | 2 | 158 | 54.12% |
| META260618C00340000 | 2024-09-23 2:15PM EDT | 2026-06-18 | 261.30 | 275.75 | 282.60 | 0.00 | - | 1 | 77 | 52.46% |
| META261218C00340000 | 2024-08-13 1:10PM EDT | 2026-12-18 | 247.92 | 236.15 | 239.70 | 0.00 | - | 2 | 69 | 0.00% |
| META270115C00340000 | 2024-10-02 1:51PM EDT | 2027-01-15 | 282.25 | 286.30 | 295.00 | 0.00 | - | 4 | 7 | 51.34% |
Opções de vendapara4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META241004P00340000 | 2024-09-23 10:46AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 33 | 212.50% |
| META241011P00340000 | 2024-10-02 3:44PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 98.44% |
| META241018P00340000 | 2024-09-30 2:53PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 470 | 84.38% |
| META241025P00340000 | 2024-10-01 9:30AM EDT | 2024-10-25 | 0.07 | 0.00 | 0.17 | 0.00 | - | 4 | 18 | 78.71% |
| META241101P00340000 | 2024-09-23 1:59PM EDT | 2024-11-01 | 0.23 | 0.12 | 0.25 | 0.00 | - | - | 4 | 74.90% |
| META241115P00340000 | 2024-10-02 1:13PM EDT | 2024-11-15 | 0.41 | 0.34 | 0.41 | 0.00 | - | 12 | 561 | 67.38% |
| META241220P00340000 | 2024-10-01 10:13AM EDT | 2024-12-20 | 0.86 | 0.74 | 0.84 | 0.00 | - | 1 | 778 | 55.76% |
| META250117P00340000 | 2024-10-01 9:30AM EDT | 2025-01-17 | 1.20 | 1.07 | 1.19 | +0.05 | +4.35% | 1 | 1,766 | 50.66% |
| META250221P00340000 | 2024-10-03 3:12PM EDT | 2025-02-21 | 2.11 | 1.92 | 2.27 | -0.14 | -6.22% | 52 | 72 | 49.67% |
| META250321P00340000 | 2024-10-03 3:28PM EDT | 2025-03-21 | 2.59 | 2.48 | 2.63 | -0.10 | -3.72% | 2 | 280 | 46.71% |
| META250417P00340000 | 2024-10-03 3:12PM EDT | 2025-04-17 | 3.10 | 2.88 | 3.50 | -3.55 | -53.38% | 2 | 40 | 45.99% |
| META250620P00340000 | 2024-10-03 12:12PM EDT | 2025-06-20 | 4.90 | 4.80 | 5.35 | -0.35 | -6.67% | 1 | 923 | 43.93% |
| META250815P00340000 | 2024-08-01 10:13AM EDT | 2025-08-15 | 10.31 | 10.40 | 11.00 | 0.00 | - | 1 | 5 | 48.16% |
| META250919P00340000 | 2024-09-27 1:40PM EDT | 2025-09-19 | 7.80 | 6.90 | 7.90 | 0.00 | - | 4 | 353 | 41.70% |
| META251219P00340000 | 2024-10-02 1:29PM EDT | 2025-12-19 | 10.89 | 10.15 | 10.75 | 0.00 | - | 1 | 308 | 40.47% |
| META260116P00340000 | 2024-10-03 1:49PM EDT | 2026-01-16 | 11.15 | 10.40 | 11.30 | -0.65 | -5.51% | 2 | 882 | 39.82% |
| META260618P00340000 | 2024-08-01 9:35AM EDT | 2026-06-18 | 21.08 | 21.30 | 23.15 | 0.00 | - | 1 | 49 | 43.82% |
| META261218P00340000 | 2024-09-25 1:35PM EDT | 2026-12-18 | 21.90 | 20.35 | 22.35 | 0.00 | - | 2 | 80 | 38.04% |
© 2024 Yahoo. Todos os direitos reservados.