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
73,77 -0,61 (-0,82%) OURO
2.671,30 +3,50 (+0,13%) Bitcoin USD
62.507,75 +514,64 (+0,83%)
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:415.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META241011C00415000 | 2024-10-04 12:54PM EDT | 2024-10-11 | 172.20 | 180.50 | 182.20 | +172.20 | - | 1 | 0 | 128.76% |
| META241018C00415000 | 2024-09-27 1:00PM EDT | 2024-10-18 | 156.00 | 180.90 | 182.55 | 0.00 | - | 2 | 33 | 96.29% |
| META241115C00415000 | 2024-09-23 12:17PM EDT | 2024-11-15 | 153.88 | 183.50 | 185.35 | 0.00 | - | 1 | 17 | 71.90% |
| META241220C00415000 | 2024-10-03 3:50PM EDT | 2024-12-20 | 174.80 | 185.85 | 188.30 | 0.00 | - | 1 | 81 | 60.66% |
| META250117C00415000 | 2024-10-04 3:18PM EDT | 2025-01-17 | 187.19 | 187.70 | 190.60 | +12.19 | +6.97% | 3 | 919 | 56.20% |
| META250321C00415000 | 2024-10-04 11:25AM EDT | 2025-03-21 | 184.57 | 194.55 | 196.35 | +5.02 | +2.80% | 1 | 40 | 53.07% |
| META250417C00415000 | 2024-09-20 3:53PM EDT | 2025-04-17 | 165.70 | 196.65 | 198.80 | 0.00 | - | 2 | 4 | 51.83% |
| META250620C00415000 | 2024-10-02 3:17PM EDT | 2025-06-20 | 183.20 | 202.10 | 205.15 | 0.00 | - | 8 | 402 | 50.37% |
| META250919C00415000 | 2024-10-01 10:16AM EDT | 2025-09-19 | 194.38 | 211.00 | 214.30 | 0.00 | - | 5 | 17 | 51.00% |
| META251219C00415000 | 2024-09-26 10:02AM EDT | 2025-12-19 | 198.95 | 219.40 | 222.10 | 0.00 | - | 2 | 307 | 50.13% |
| META260116C00415000 | 2024-10-04 3:42PM EDT | 2026-01-16 | 222.40 | 222.10 | 224.55 | +13.70 | +6.56% | 1,552 | 1,584 | 50.00% |
| META260618C00415000 | 2024-08-08 3:56PM EDT | 2026-06-18 | 171.63 | 156.40 | 160.20 | 0.00 | - | 1 | 49 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META241011P00415000 | 2024-10-03 3:59PM EDT | 2024-10-11 | 0.02 | 0.00 | 0.02 | 0.00 | - | 123 | 234 | 87.50% |
| META241018P00415000 | 2024-10-04 1:49PM EDT | 2024-10-18 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 5 | 415 | 70.51% |
| META241025P00415000 | 2024-10-04 2:35PM EDT | 2024-10-25 | 0.16 | 0.15 | 0.17 | -0.04 | -20.00% | 1 | 178 | 62.60% |
| META241101P00415000 | 2024-09-26 1:03PM EDT | 2024-11-01 | 1.10 | 0.51 | 0.62 | 0.00 | - | 1 | 28 | 63.57% |
| META241108P00415000 | 2024-10-02 3:08PM EDT | 2024-11-08 | 1.23 | 0.66 | 1.03 | +1.23 | - | - | 21 | 60.28% |
| META241115P00415000 | 2024-10-03 1:40PM EDT | 2024-11-15 | 1.43 | 1.04 | 1.13 | 0.00 | - | 8 | 318 | 57.20% |
| META241220P00415000 | 2024-10-04 1:49PM EDT | 2024-12-20 | 2.20 | 1.96 | 2.09 | -0.33 | -13.04% | 3 | 348 | 47.40% |
| META250117P00415000 | 2024-10-04 3:51PM EDT | 2025-01-17 | 2.84 | 2.73 | 2.86 | -0.61 | -17.68% | 9 | 1,005 | 43.23% |
| META250321P00415000 | 2024-10-04 2:17PM EDT | 2025-03-21 | 6.55 | 6.05 | 6.25 | -1.22 | -15.70% | 1 | 203 | 41.14% |
| META250417P00415000 | 2024-10-03 3:47PM EDT | 2025-04-17 | 8.45 | 6.90 | 7.35 | 0.00 | - | 22 | 59 | 39.89% |
| META250620P00415000 | 2024-10-04 1:27PM EDT | 2025-06-20 | 11.55 | 10.20 | 11.15 | -0.59 | -4.86% | 1 | 579 | 39.16% |
| META250919P00415000 | 2024-10-04 3:59PM EDT | 2025-09-19 | 15.45 | 15.10 | 15.70 | -1.86 | -10.75% | 6 | 88 | 37.75% |
| META251219P00415000 | 2024-10-04 9:55AM EDT | 2025-12-19 | 21.66 | 20.00 | 20.65 | -2.18 | -9.14% | 4 | 188 | 37.20% |
| META260116P00415000 | 2024-10-04 3:38PM EDT | 2026-01-16 | 21.83 | 21.15 | 21.90 | -1.88 | -7.93% | 2 | 80 | 36.90% |
| META260618P00415000 | 2024-09-30 12:10PM EDT | 2026-06-18 | 32.38 | 27.35 | 30.55 | 0.00 | - | 4 | 21 | 36.79% |
© 2024 Yahoo. Todos os direitos reservados.