Mercado fechará em 5 h 55 min
BOVESPA
134.496,20 +176,62 (+0,13%) MERVAL
1.715.184,88 -23.370,88 (-1,34%) MXX
51.178,13 +205,02 (+0,40%) PETROLEO CRU
66,50 +0,75 (+1,14%) OURO
2.538,90 -4,20 (-0,17%) Bitcoin USD
55.883,02 -809,45 (-1,43%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:05AM EDT. Mercado aberto.
Preço de exercício:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913C00440000 | 2024-09-06 2:39PM EDT | 2024-09-13 | 61.08 | 65.95 | 68.70 | 0.00 | - | 14 | 15 | 104.69% |
| META240920C00440000 | 2024-09-10 2:29PM EDT | 2024-09-20 | 67.10 | 66.70 | 68.35 | 0.00 | - | 3 | 2,383 | 59.16% |
| META240927C00440000 | 2024-08-26 12:07PM EDT | 2024-09-27 | 83.33 | 66.00 | 70.55 | 0.00 | - | 4 | 6 | 50.01% |
| META241004C00440000 | 2024-08-28 1:08PM EDT | 2024-10-04 | 80.57 | 67.95 | 70.40 | 0.00 | - | 5 | 5 | 50.88% |
| META241018C00440000 | 2024-09-10 3:38PM EDT | 2024-10-18 | 70.90 | 71.25 | 72.65 | 0.00 | - | 23 | 258 | 46.53% |
| META241115C00440000 | 2024-09-10 9:45AM EDT | 2024-11-15 | 85.92 | 78.90 | 80.00 | 0.00 | - | 1 | 219 | 47.96% |
| META241220C00440000 | 2024-09-10 2:44PM EDT | 2024-12-20 | 85.50 | 83.55 | 84.45 | 0.00 | - | 9 | 283 | 44.32% |
| META250117C00440000 | 2024-09-10 1:45PM EDT | 2025-01-17 | 87.93 | 88.85 | 89.80 | 0.00 | - | 9 | 597 | 44.85% |
| META250221C00440000 | 2024-09-10 1:52PM EDT | 2025-02-21 | 95.30 | 94.10 | 96.30 | 0.00 | - | 62 | 99 | 45.64% |
| META250321C00440000 | 2024-09-10 2:05PM EDT | 2025-03-21 | 99.33 | 97.65 | 98.85 | 0.00 | - | 22 | 252 | 44.26% |
| META250620C00440000 | 2024-09-10 1:54PM EDT | 2025-06-20 | 109.65 | 109.15 | 110.70 | 0.00 | - | 1 | 807 | 44.31% |
| META250815C00440000 | 2024-08-29 12:49PM EDT | 2025-08-15 | 134.25 | 117.25 | 119.65 | 0.00 | - | 4 | 64 | 45.82% |
| META250919C00440000 | 2024-09-06 3:55PM EDT | 2025-09-19 | 117.88 | 120.55 | 123.00 | 0.00 | - | 3 | 41 | 45.51% |
| META251219C00440000 | 2024-09-10 10:51AM EDT | 2025-12-19 | 128.03 | 130.55 | 133.85 | 0.00 | - | 1 | 110 | 46.30% |
| META260116C00440000 | 2024-09-10 9:57AM EDT | 2026-01-16 | 136.74 | 131.75 | 134.70 | 0.00 | - | 2 | 173 | 45.38% |
| META260618C00440000 | 2024-08-27 12:30PM EDT | 2026-06-18 | 162.28 | 145.65 | 149.60 | 0.00 | - | 1 | 85 | 46.03% |
| META261218C00440000 | 2024-09-10 2:24PM EDT | 2026-12-18 | 161.50 | 160.20 | 164.25 | 0.00 | - | 2 | 71 | 46.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913P00440000 | 2024-09-10 3:45PM EDT | 2024-09-13 | 0.04 | 0.01 | 0.17 | 0.00 | - | 1,706 | 1,662 | 65.63% |
| META240920P00440000 | 2024-09-10 3:40PM EDT | 2024-09-20 | 0.45 | 0.35 | 0.39 | 0.00 | - | 106 | 5,985 | 44.53% |
| META240927P00440000 | 2024-09-10 2:03PM EDT | 2024-09-27 | 1.07 | 0.92 | 0.99 | 0.00 | - | 20 | 352 | 40.72% |
| META241004P00440000 | 2024-09-10 12:55PM EDT | 2024-10-04 | 2.05 | 1.61 | 1.74 | 0.00 | - | 3 | 54 | 38.98% |
| META241011P00440000 | 2024-09-10 9:52AM EDT | 2024-10-11 | 2.21 | 2.06 | 2.34 | 0.00 | - | 8 | 26 | 37.00% |
| META241018P00440000 | 2024-09-10 3:56PM EDT | 2024-10-18 | 3.17 | 2.96 | 3.10 | 0.00 | - | 57 | 1,737 | 36.14% |
| META241025P00440000 | 2024-09-10 12:07PM EDT | 2024-10-25 | 5.60 | 4.05 | 5.25 | 0.00 | - | 42 | 731 | 39.19% |
| META241115P00440000 | 2024-09-10 3:59PM EDT | 2024-11-15 | 10.80 | 10.20 | 10.75 | 0.00 | - | 56 | 1,528 | 42.54% |
| META241220P00440000 | 2024-09-10 3:58PM EDT | 2024-12-20 | 13.81 | 13.30 | 13.70 | 0.00 | - | 9 | 1,790 | 38.30% |
| META250117P00440000 | 2024-08-28 12:24PM EDT | 2025-01-17 | 18.00 | 15.40 | 15.70 | 0.00 | - | 81 | 949 | 36.14% |
| META250221P00440000 | 2024-09-10 3:47PM EDT | 2025-02-21 | 21.70 | 21.65 | 22.05 | 0.00 | - | 4 | 308 | 38.11% |
| META250321P00440000 | 2024-09-10 2:55PM EDT | 2025-03-21 | 23.65 | 22.80 | 23.50 | 0.00 | - | 13 | 905 | 36.46% |
| META250620P00440000 | 2024-09-06 3:17PM EDT | 2025-06-20 | 34.00 | 31.55 | 32.10 | 0.00 | - | 3 | 1,224 | 35.92% |
| META250815P00440000 | 2024-09-06 3:51PM EDT | 2025-08-15 | 38.80 | 35.70 | 36.55 | 0.00 | - | 10 | 55 | 35.55% |
| META250919P00440000 | 2024-09-10 2:58PM EDT | 2025-09-19 | 38.55 | 37.55 | 38.70 | 0.00 | - | 1 | 60 | 35.08% |
| META251219P00440000 | 2024-09-10 1:26PM EDT | 2025-12-19 | 45.75 | 44.70 | 45.80 | 0.00 | - | 22 | 513 | 35.11% |
| META260116P00440000 | 2024-09-03 10:47AM EDT | 2026-01-16 | 44.75 | 45.15 | 46.80 | 0.00 | - | 1 | 381 | 34.60% |
| META260618P00440000 | 2024-08-30 1:10PM EDT | 2026-06-18 | 52.05 | 54.10 | 56.50 | 0.00 | - | 2 | 179 | 34.41% |
| META261218P00440000 | 2024-08-30 3:56PM EDT | 2026-12-18 | 59.70 | 62.90 | 65.00 | 0.00 | - | 3 | 465 | 33.60% |
© 2024 Yahoo. Todos os direitos reservados.