Mercado fechará em 2 h 40 min
BOVESPA
131.322,70 -1.799,97 (-1,35%) MERVAL
1.813.999,50 -33.053,62 (-1,79%) MXX
52.629,89 -288,15 (-0,54%) PETROLEO CRU
72,35 +0,40 (+0,56%) OURO
2.647,30 +32,70 (+1,25%) Bitcoin USD
62.969,60 -539,11 (-0,85%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:19PM EDT. Mercado aberto.
Preço de exercício:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00400000 | 2024-09-20 12:43PM EDT | 2024-09-20 | 164.20 | 163.65 | 164.55 | +3.50 | +2.18% | 2 | 1,188 | 325.10% |
| META240927C00400000 | 2024-09-18 3:06PM EDT | 2024-09-27 | 139.00 | 163.85 | 165.25 | 0.00 | - | 20 | 14 | 125.24% |
| META241004C00400000 | 2024-09-19 11:05AM EDT | 2024-10-04 | 160.00 | 164.15 | 165.70 | 0.00 | - | 2 | 5 | 96.39% |
| META241011C00400000 | 2024-09-19 10:39AM EDT | 2024-10-11 | 162.00 | 164.65 | 166.15 | +3.90 | +2.47% | 1 | 21 | 83.98% |
| META241018C00400000 | 2024-09-20 10:37AM EDT | 2024-10-18 | 162.62 | 165.20 | 166.35 | +2.37 | +1.48% | 1 | 413 | 75.83% |
| META241025C00400000 | 2024-09-20 12:05PM EDT | 2024-10-25 | 165.11 | 165.60 | 167.20 | +2.93 | +1.81% | 1 | 15 | 71.63% |
| META241115C00400000 | 2024-09-20 12:23PM EDT | 2024-11-15 | 168.25 | 168.35 | 169.10 | +3.75 | +2.28% | 11 | 257 | 65.47% |
| META241220C00400000 | 2024-09-20 11:00AM EDT | 2024-12-20 | 164.88 | 170.30 | 171.90 | +7.88 | +5.02% | 3 | 494 | 57.08% |
| META250117C00400000 | 2024-09-20 12:10PM EDT | 2025-01-17 | 172.90 | 173.05 | 173.80 | +3.82 | +2.26% | 2 | 13,337 | 54.16% |
| META250221C00400000 | 2024-09-19 2:41PM EDT | 2025-02-21 | 174.60 | 177.55 | 178.35 | 0.00 | - | 8 | 90 | 54.01% |
| META250321C00400000 | 2024-09-19 2:48PM EDT | 2025-03-21 | 176.55 | 179.30 | 180.15 | 0.00 | - | 9 | 829 | 51.82% |
| META250417C00400000 | 2024-09-13 12:40PM EDT | 2025-04-17 | 145.60 | 181.50 | 182.25 | 0.00 | - | - | 2 | 50.68% |
| META250620C00400000 | 2024-09-19 1:22PM EDT | 2025-06-20 | 182.35 | 187.45 | 188.55 | 0.00 | - | 11 | 4,309 | 50.26% |
| META250815C00400000 | 2024-09-20 10:13AM EDT | 2025-08-15 | 189.45 | 192.80 | 193.90 | +1.95 | +1.04% | 8 | 40 | 49.85% |
| META250919C00400000 | 2024-09-20 11:00AM EDT | 2025-09-19 | 190.65 | 195.00 | 196.50 | +1.55 | +0.82% | 4 | 91 | 49.21% |
| META251219C00400000 | 2024-09-20 12:12PM EDT | 2025-12-19 | 202.76 | 202.90 | 204.45 | +4.76 | +2.40% | 17 | 4,769 | 48.86% |
| META260116C00400000 | 2024-09-20 12:29PM EDT | 2026-01-16 | 205.60 | 204.75 | 206.40 | +3.00 | +1.48% | 9 | 1,089 | 48.55% |
| META260618C00400000 | 2024-09-19 11:15AM EDT | 2026-06-18 | 214.00 | 216.65 | 218.35 | 0.00 | - | 3 | 279 | 48.21% |
| META261218C00400000 | 2024-09-19 3:45PM EDT | 2026-12-18 | 228.44 | 229.30 | 231.35 | 0.00 | - | 8 | 1,881 | 48.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00400000 | 2024-09-19 11:28AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 758 | 8,440 | 193.75% |
| META240927P00400000 | 2024-09-20 10:56AM EDT | 2024-09-27 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 20 | 433 | 76.95% |
| META241004P00400000 | 2024-09-19 3:34PM EDT | 2024-10-04 | 0.08 | 0.04 | 0.07 | 0.00 | - | 225 | 471 | 61.72% |
| META241011P00400000 | 2024-09-20 12:13PM EDT | 2024-10-11 | 0.11 | 0.09 | 0.14 | -0.04 | -26.67% | 207 | 303 | 55.08% |
| META241018P00400000 | 2024-09-20 12:42PM EDT | 2024-10-18 | 0.22 | 0.20 | 0.23 | -0.05 | -18.52% | 366 | 3,897 | 51.61% |
| META241025P00400000 | 2024-09-19 11:40AM EDT | 2024-10-25 | 0.43 | 0.34 | 0.47 | -0.18 | -29.51% | 1 | 23 | 50.39% |
| META241101P00400000 | 2024-09-18 10:29AM EDT | 2024-11-01 | 1.76 | 0.90 | 1.03 | 0.00 | - | 1 | 11 | 52.73% |
| META241115P00400000 | 2024-09-20 12:47PM EDT | 2024-11-15 | 1.55 | 1.51 | 1.58 | -0.19 | -10.86% | 22 | 2,683 | 50.05% |
| META241220P00400000 | 2024-09-20 10:22AM EDT | 2024-12-20 | 2.72 | 2.42 | 2.50 | +0.11 | +4.21% | 5 | 2,146 | 43.20% |
| META250117P00400000 | 2024-09-20 12:48PM EDT | 2025-01-17 | 3.30 | 3.30 | 3.35 | -0.18 | -5.03% | 45 | 8,834 | 40.36% |
| META250221P00400000 | 2024-09-20 11:38AM EDT | 2025-02-21 | 6.35 | 5.95 | 6.05 | +0.10 | +1.60% | 3 | 300 | 41.17% |
| META250321P00400000 | 2024-09-19 3:50PM EDT | 2025-03-21 | 7.20 | 7.00 | 7.15 | -0.15 | -2.04% | 1 | 1,327 | 39.69% |
| META250417P00400000 | 2024-09-20 12:26PM EDT | 2025-04-17 | 8.09 | 8.00 | 8.10 | -0.26 | -3.11% | 2 | 256 | 38.43% |
| META250620P00400000 | 2024-09-20 12:19PM EDT | 2025-06-20 | 12.00 | 11.80 | 12.05 | -0.25 | -2.04% | 13 | 3,068 | 38.12% |
| META250815P00400000 | 2024-09-19 2:31PM EDT | 2025-08-15 | 15.75 | 15.05 | 15.35 | 0.00 | - | 12 | 263 | 37.79% |
| META250919P00400000 | 2024-09-20 12:03PM EDT | 2025-09-19 | 16.65 | 16.40 | 16.65 | -0.95 | -5.40% | 6 | 1,272 | 37.02% |
| META251219P00400000 | 2024-09-19 2:31PM EDT | 2025-12-19 | 21.90 | 21.30 | 21.75 | 0.00 | - | 1 | 1,454 | 36.73% |
| META260116P00400000 | 2024-09-20 9:43AM EDT | 2026-01-16 | 23.05 | 22.20 | 22.60 | -0.10 | -0.43% | 2 | 2,831 | 36.21% |
| META260618P00400000 | 2024-09-20 10:06AM EDT | 2026-06-18 | 29.80 | 29.60 | 30.15 | -1.04 | -3.37% | 5 | 3,258 | 35.74% |
| META261218P00400000 | 2024-09-19 3:36PM EDT | 2026-12-18 | 37.40 | 36.65 | 37.55 | 0.00 | - | 4 | 1,808 | 34.91% |
© 2024 Yahoo. Todos os direitos reservados.