Mercado fechado
BOVESPA
131.791,55 +120,03 (+0,09%) MERVAL
1.756.514,50 +1.522,12 (+0,09%) MXX
52.609,87 +935,33 (+1,81%) PETROLEO CRU
74,45 +0,74 (+1,00%) OURO
2.673,20 -6,00 (-0,22%) Bitcoin USD
61.939,61 +789,61 (+1,29%)
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:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META241011C00425000 | 2024-10-04 1:37PM EDT | 2024-10-11 | 164.58 | 169.75 | 172.20 | +15.45 | +10.36% | 2 | 1 | 84.77% |
| META241018C00425000 | 2024-10-03 9:46AM EDT | 2024-10-18 | 148.93 | 170.95 | 172.60 | 0.00 | - | 1 | 21 | 88.33% |
| META241025C00425000 | 2024-10-03 10:14AM EDT | 2024-10-25 | 150.00 | 171.40 | 173.25 | 0.00 | - | 3 | 3 | 78.69% |
| META241115C00425000 | 2024-09-26 10:53AM EDT | 2024-11-15 | 144.30 | 173.75 | 175.60 | 0.00 | - | 4 | 69 | 68.30% |
| META241220C00425000 | 2024-09-17 9:38AM EDT | 2024-12-20 | 123.95 | 176.35 | 178.20 | 0.00 | - | 1 | 201 | 57.63% |
| META250117C00425000 | 2024-10-04 1:33PM EDT | 2025-01-17 | 174.25 | 179.30 | 180.85 | +22.51 | +14.83% | 2 | 682 | 54.81% |
| META250321C00425000 | 2024-10-04 10:27AM EDT | 2025-03-21 | 175.16 | 184.65 | 187.55 | +8.76 | +5.26% | 1 | 227 | 51.16% |
| META250417C00425000 | 2024-10-02 11:43AM EDT | 2025-04-17 | 168.60 | 188.10 | 190.05 | 0.00 | - | 1 | 2 | 50.70% |
| META250620C00425000 | 2024-09-26 11:57AM EDT | 2025-06-20 | 169.05 | 193.80 | 196.85 | 0.00 | - | 9 | 144 | 50.71% |
| META250919C00425000 | 2024-08-30 2:22PM EDT | 2025-09-19 | 141.22 | 177.70 | 180.40 | 0.00 | - | 2 | 11 | 30.32% |
| META251219C00425000 | 2024-10-04 10:45AM EDT | 2025-12-19 | 202.55 | 212.00 | 214.60 | +10.70 | +5.58% | 2 | 4,191 | 49.45% |
| META260116C00425000 | 2024-09-24 10:18AM EDT | 2026-01-16 | 181.05 | 213.95 | 217.05 | 0.00 | - | 2 | 677 | 49.30% |
| META260618C00425000 | 2024-09-26 11:10AM EDT | 2026-06-18 | 200.10 | 226.95 | 231.05 | 0.00 | - | 15 | 71 | 49.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META241011P00425000 | 2024-10-04 1:54PM EDT | 2024-10-11 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 9 | 330 | 78.91% |
| META241018P00425000 | 2024-10-04 3:52PM EDT | 2024-10-18 | 0.08 | 0.07 | 0.10 | -0.05 | -38.46% | 13 | 373 | 65.63% |
| META241025P00425000 | 2024-10-04 10:19AM EDT | 2024-10-25 | 0.23 | 0.15 | 0.21 | -0.08 | -25.81% | 1 | 69 | 58.25% |
| META241101P00425000 | 2024-10-04 2:28PM EDT | 2024-11-01 | 0.77 | 0.64 | 0.76 | -0.36 | -31.86% | 3 | 34 | 60.74% |
| META241115P00425000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 1.26 | 1.24 | 1.35 | -0.44 | -25.88% | 20 | 179 | 54.99% |
| META241220P00425000 | 2024-10-04 1:30PM EDT | 2024-12-20 | 2.53 | 2.29 | 2.43 | -0.17 | -6.30% | 6 | 689 | 45.88% |
| META250117P00425000 | 2024-10-04 2:42PM EDT | 2025-01-17 | 3.45 | 3.20 | 3.35 | -0.53 | -13.32% | 9 | 1,224 | 42.14% |
| META250321P00425000 | 2024-10-03 3:50PM EDT | 2025-03-21 | 8.46 | 6.90 | 7.15 | 0.00 | - | 1 | 866 | 40.36% |
| META250417P00425000 | 2024-10-03 10:03AM EDT | 2025-04-17 | 9.95 | 7.80 | 8.40 | 0.00 | - | 7 | 15 | 39.24% |
| META250620P00425000 | 2024-09-27 9:53AM EDT | 2025-06-20 | 13.60 | 11.60 | 12.45 | -1.30 | -8.72% | 1 | 331 | 38.53% |
| META250919P00425000 | 2024-09-30 12:18PM EDT | 2025-09-19 | 19.90 | 16.80 | 17.45 | 0.00 | - | 5 | 533 | 37.32% |
| META251219P00425000 | 2024-10-04 3:36PM EDT | 2025-12-19 | 22.61 | 22.20 | 22.65 | -2.99 | -11.68% | 11 | 473 | 36.78% |
| META260116P00425000 | 2024-10-04 3:14PM EDT | 2026-01-16 | 24.00 | 23.20 | 24.00 | -3.00 | -11.11% | 51 | 801 | 36.52% |
| META260618P00425000 | 2024-09-30 1:38PM EDT | 2026-06-18 | 35.77 | 29.90 | 32.50 | 0.00 | - | 4 | 52 | 36.17% |
© 2024 Yahoo. Todos os direitos reservados.