Mercado fechado
BOVESPA
134.507,23 -229,97 (-0,17%) MERVAL
1.715.001,88 -23.553,88 (-1,36%) MXX
50.956,76 -179,29 (-0,35%) PETROLEO CRU
66,23 -2,48 (-3,61%) OURO
2.546,20 +13,50 (+0,53%) Bitcoin USD
57.878,18 +872,80 (+1,53%)
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:430.00
Opções de comprapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913C00430000 | 2024-09-06 12:40PM EDT | 2024-09-13 | 73.48 | 75.70 | 77.45 | 0.00 | - | 1 | 6 | 107.03% |
| META240920C00430000 | 2024-09-10 2:16PM EDT | 2024-09-20 | 76.96 | 76.05 | 76.85 | +6.75 | +9.61% | 9 | 384 | 63.43% |
| META240927C00430000 | 2024-09-06 3:56PM EDT | 2024-09-27 | 72.51 | 76.45 | 78.10 | 0.00 | - | 6 | 7 | 54.80% |
| META241004C00430000 | 2024-09-06 2:44PM EDT | 2024-10-04 | 73.87 | 77.85 | 79.40 | 0.00 | - | 5 | 9 | 52.49% |
| META241011C00430000 | 2024-09-06 11:45AM EDT | 2024-10-11 | 80.19 | 78.75 | 79.85 | 0.00 | - | 1 | 1 | 50.56% |
| META241018C00430000 | 2024-09-10 10:11AM EDT | 2024-10-18 | 81.60 | 80.15 | 80.95 | +1.00 | +1.24% | 8 | 371 | 48.91% |
| META241115C00430000 | 2024-09-10 2:23PM EDT | 2024-11-15 | 88.46 | 88.00 | 88.65 | +1.21 | +1.39% | 5 | 183 | 50.75% |
| META241220C00430000 | 2024-09-10 10:53AM EDT | 2024-12-20 | 89.75 | 92.35 | 92.90 | -0.29 | -0.32% | 1 | 135 | 47.07% |
| META250117C00430000 | 2024-09-10 12:07PM EDT | 2025-01-17 | 93.30 | 96.05 | 96.60 | -2.27 | -2.38% | 12 | 899 | 45.76% |
| META250221C00430000 | 2024-09-10 1:57PM EDT | 2025-02-21 | 102.56 | 102.80 | 104.55 | +0.36 | +0.35% | 2 | 22 | 48.06% |
| META250321C00430000 | 2024-09-10 1:13PM EDT | 2025-03-21 | 105.52 | 105.95 | 106.65 | -4.55 | -4.13% | 2 | 143 | 46.20% |
| META250417C00430000 | 2024-09-06 3:56PM EDT | 2025-04-17 | 107.00 | 108.85 | 109.55 | 0.00 | - | 20 | 20 | 45.55% |
| META250620C00430000 | 2024-09-05 10:37AM EDT | 2025-06-20 | 129.86 | 117.30 | 118.25 | 0.00 | - | 1 | 407 | 46.00% |
| META250815C00430000 | 2024-09-05 2:18PM EDT | 2025-08-15 | 134.45 | 123.45 | 125.50 | 0.00 | - | 1 | 133 | 46.47% |
| META250919C00430000 | 2024-09-10 12:23PM EDT | 2025-09-19 | 124.95 | 126.65 | 128.10 | -10.05 | -7.44% | 1 | 29 | 45.76% |
| META251219C00430000 | 2024-08-19 12:04PM EDT | 2025-12-19 | 155.70 | 136.05 | 137.10 | 0.00 | - | 1 | 1,580 | 45.70% |
| META260116C00430000 | 2024-09-10 11:51AM EDT | 2026-01-16 | 136.12 | 137.55 | 139.30 | +0.63 | +0.46% | 2 | 242 | 45.49% |
| META260618C00430000 | 2024-09-04 3:06PM EDT | 2026-06-18 | 160.71 | 151.50 | 154.40 | 0.00 | - | 1 | 127 | 46.36% |
| META261218C00430000 | 2024-09-06 1:50PM EDT | 2026-12-18 | 164.00 | 164.70 | 167.90 | 0.00 | - | 2 | 104 | 46.17% |
Opções de vendapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913P00430000 | 2024-09-10 3:40PM EDT | 2024-09-13 | 0.02 | 0.01 | 0.03 | -0.08 | -72.73% | 426 | 377 | 54.69% |
| META240920P00430000 | 2024-09-10 2:39PM EDT | 2024-09-20 | 0.35 | 0.31 | 0.33 | -0.16 | -31.37% | 16 | 4,288 | 46.48% |
| META240927P00430000 | 2024-09-10 2:28PM EDT | 2024-09-27 | 0.79 | 0.74 | 0.79 | -0.24 | -23.30% | 24 | 192 | 42.33% |
| META241004P00430000 | 2024-09-09 2:37PM EDT | 2024-10-04 | 1.61 | 1.24 | 1.30 | 0.00 | - | 3 | 44 | 39.82% |
| META241011P00430000 | 2024-09-10 12:18PM EDT | 2024-10-11 | 2.28 | 1.77 | 1.85 | +0.24 | +11.76% | 3 | 160 | 38.17% |
| META241018P00430000 | 2024-09-10 1:38PM EDT | 2024-10-18 | 2.70 | 2.41 | 2.47 | -0.05 | -1.82% | 56 | 1,988 | 37.18% |
| META241025P00430000 | 2024-09-10 3:18PM EDT | 2024-10-25 | 3.67 | 3.40 | 4.05 | -0.36 | -8.93% | 3 | 17 | 39.34% |
| META241115P00430000 | 2024-09-10 3:41PM EDT | 2024-11-15 | 8.86 | 8.80 | 8.95 | -0.35 | -3.54% | 10 | 1,158 | 42.77% |
| META241220P00430000 | 2024-09-10 10:21AM EDT | 2024-12-20 | 11.95 | 11.55 | 11.70 | +0.25 | +2.14% | 5 | 749 | 38.63% |
| META250117P00430000 | 2024-09-09 11:52AM EDT | 2025-01-17 | 14.45 | 13.60 | 13.80 | 0.00 | - | 114 | 1,198 | 36.76% |
| META250221P00430000 | 2024-09-09 11:37AM EDT | 2025-02-21 | 19.96 | 18.95 | 19.20 | 0.00 | - | 1 | 992 | 38.10% |
| META250321P00430000 | 2024-09-09 11:39AM EDT | 2025-03-21 | 21.75 | 20.70 | 20.95 | 0.00 | - | 1 | 542 | 36.80% |
| META250417P00430000 | 2024-09-10 2:53PM EDT | 2025-04-17 | 22.57 | 22.25 | 22.65 | +1.72 | +8.25% | 6 | 9 | 35.88% |
| META250620P00430000 | 2024-09-06 3:40PM EDT | 2025-06-20 | 30.60 | 28.35 | 28.75 | 0.00 | - | 1 | 464 | 35.94% |
| META250815P00430000 | 2024-09-09 10:35AM EDT | 2025-08-15 | 33.45 | 32.95 | 33.40 | 0.00 | - | 1 | 65 | 35.80% |
| META250919P00430000 | 2024-09-10 10:28AM EDT | 2025-09-19 | 35.30 | 34.75 | 35.30 | -2.15 | -5.74% | 10 | 172 | 35.23% |
| META251219P00430000 | 2024-08-22 3:55PM EDT | 2025-12-19 | 38.20 | 41.05 | 41.70 | 0.00 | - | 1 | 3,448 | 35.00% |
| META260116P00430000 | 2024-08-29 1:15PM EDT | 2026-01-16 | 39.00 | 42.40 | 42.95 | 0.00 | - | 1 | 470 | 34.64% |
| META260618P00430000 | 2024-08-26 9:55AM EDT | 2026-06-18 | 49.18 | 50.80 | 52.45 | 0.00 | - | 1 | 115 | 34.48% |
| META261218P00430000 | 2024-09-03 3:35PM EDT | 2026-12-18 | 60.90 | 59.40 | 61.00 | +1.83 | +3.10% | 2 | 150 | 33.77% |
© 2024 Yahoo. Todos os direitos reservados.