Mercado fechado
BOVESPA
134.572,45 -1.930,03 (-1,41%) MERVAL
1.721.668,00 -43.797,00 (-2,48%) MXX
51.083,44 -578,04 (-1,12%) PETROLEO CRU
68,16 -0,99 (-1,43%) OURO
2.526,80 -16,30 (-0,64%) Bitcoin USD
54.417,62 +95,88 (+0,18%)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913C00450000 | 2024-09-06 12:24PM EDT | 2024-09-13 | 51.53 | 50.65 | 52.95 | -17.52 | -25.37% | 6 | 24 | 56.71% |
| META240920C00450000 | 2024-09-06 3:31PM EDT | 2024-09-20 | 54.10 | 52.10 | 53.15 | -12.90 | -19.25% | 138 | 8,983 | 47.88% |
| META240927C00450000 | 2024-09-06 3:56PM EDT | 2024-09-27 | 54.20 | 53.75 | 54.55 | -14.10 | -20.64% | 15 | 37 | 44.50% |
| META241004C00450000 | 2024-09-06 3:56PM EDT | 2024-10-04 | 55.68 | 55.25 | 56.05 | -10.32 | -15.64% | 32 | 22 | 42.99% |
| META241018C00450000 | 2024-09-06 3:31PM EDT | 2024-10-18 | 60.10 | 58.35 | 59.05 | -11.54 | -16.11% | 45 | 702 | 41.63% |
| META241115C00450000 | 2024-09-06 12:42PM EDT | 2024-11-15 | 70.00 | 67.75 | 70.25 | -11.10 | -13.69% | 5 | 388 | 48.58% |
| META241220C00450000 | 2024-09-06 3:54PM EDT | 2024-12-20 | 75.20 | 74.20 | 75.80 | -12.38 | -14.14% | 29 | 831 | 45.79% |
| META250117C00450000 | 2024-09-06 3:51PM EDT | 2025-01-17 | 79.30 | 78.45 | 79.70 | -10.48 | -11.67% | 53 | 5,912 | 44.43% |
| META250221C00450000 | 2024-09-06 3:50PM EDT | 2025-02-21 | 87.73 | 85.65 | 88.00 | -8.32 | -8.66% | 31 | 462 | 46.51% |
| META250321C00450000 | 2024-09-06 2:18PM EDT | 2025-03-21 | 88.77 | 88.80 | 91.05 | -11.23 | -11.23% | 28 | 224 | 45.41% |
| META250620C00450000 | 2024-09-06 3:38PM EDT | 2025-06-20 | 102.45 | 101.00 | 103.30 | -14.60 | -12.47% | 510 | 888 | 45.26% |
| META250815C00450000 | 2024-08-15 12:40PM EDT | 2025-08-15 | 142.00 | 107.30 | 111.25 | 0.00 | - | 2 | 119 | 45.97% |
| META250919C00450000 | 2024-08-20 11:20AM EDT | 2025-09-19 | 136.90 | 110.90 | 113.25 | 0.00 | - | 2 | 67 | 44.89% |
| META251219C00450000 | 2024-09-06 3:43PM EDT | 2025-12-19 | 123.11 | 120.90 | 123.60 | -12.76 | -9.39% | 74 | 378 | 45.38% |
| META260116C00450000 | 2024-09-06 3:55PM EDT | 2026-01-16 | 123.90 | 122.75 | 126.45 | -11.51 | -8.50% | 83 | 1,257 | 45.45% |
| META260618C00450000 | 2024-09-06 2:19PM EDT | 2026-06-18 | 137.73 | 137.05 | 140.30 | -10.60 | -7.15% | 12 | 1,239 | 45.55% |
| META261218C00450000 | 2024-09-06 1:52PM EDT | 2026-12-18 | 153.87 | 152.05 | 155.85 | -11.11 | -6.73% | 9 | 1,716 | 46.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913P00450000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 0.75 | 0.72 | 0.81 | +0.49 | +188.46% | 2,615 | 1,070 | 48.88% |
| META240920P00450000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 1.76 | 1.67 | 1.79 | +1.01 | +134.67% | 717 | 7,959 | 41.80% |
| META240927P00450000 | 2024-09-06 3:51PM EDT | 2024-09-27 | 2.80 | 2.73 | 2.96 | +1.37 | +95.80% | 139 | 1,263 | 39.44% |
| META241004P00450000 | 2024-09-06 3:52PM EDT | 2024-10-04 | 3.90 | 3.70 | 4.15 | +1.76 | +82.24% | 200 | 107 | 38.14% |
| META241011P00450000 | 2024-09-06 2:52PM EDT | 2024-10-11 | 4.76 | 4.65 | 5.25 | +1.49 | +45.57% | 26 | 35 | 37.09% |
| META241018P00450000 | 2024-09-06 3:56PM EDT | 2024-10-18 | 6.00 | 5.85 | 6.10 | +2.31 | +62.60% | 438 | 6,723 | 35.84% |
| META241115P00450000 | 2024-09-06 3:54PM EDT | 2024-11-15 | 15.15 | 14.70 | 15.40 | +3.75 | +32.89% | 64 | 2,259 | 42.19% |
| META241220P00450000 | 2024-09-06 3:25PM EDT | 2024-12-20 | 18.70 | 18.50 | 19.00 | +4.36 | +30.40% | 211 | 2,143 | 38.57% |
| META250117P00450000 | 2024-09-06 2:48PM EDT | 2025-01-17 | 20.85 | 20.85 | 21.45 | +3.90 | +23.01% | 755 | 7,147 | 36.71% |
| META250221P00450000 | 2024-09-06 2:54PM EDT | 2025-02-21 | 27.02 | 26.50 | 28.05 | +4.57 | +20.36% | 49 | 507 | 38.37% |
| META250321P00450000 | 2024-09-06 1:11PM EDT | 2025-03-21 | 29.24 | 29.00 | 29.90 | +4.54 | +18.38% | 3 | 1,828 | 36.98% |
| META250620P00450000 | 2024-09-06 10:12AM EDT | 2025-06-20 | 35.55 | 36.90 | 38.05 | +2.12 | +6.34% | 9 | 1,593 | 35.80% |
| META250815P00450000 | 2024-09-06 10:04AM EDT | 2025-08-15 | 38.00 | 41.00 | 43.10 | +0.35 | +0.93% | 179 | 63 | 35.69% |
| META250919P00450000 | 2024-09-04 11:10AM EDT | 2025-09-19 | 40.60 | 42.85 | 45.20 | 0.00 | - | 2 | 165 | 35.16% |
| META251219P00450000 | 2024-09-03 9:34AM EDT | 2025-12-19 | 44.75 | 49.60 | 52.95 | 0.00 | - | 1 | 152 | 35.39% |
| META260116P00450000 | 2024-09-06 3:55PM EDT | 2026-01-16 | 53.00 | 52.40 | 53.90 | +5.50 | +11.58% | 1 | 1,199 | 34.83% |
| META260618P00450000 | 2024-08-30 10:06AM EDT | 2026-06-18 | 55.50 | 60.35 | 63.50 | 0.00 | - | 10 | 139 | 34.47% |
| META261218P00450000 | 2024-09-03 9:57AM EDT | 2026-12-18 | 64.50 | 69.55 | 72.60 | 0.00 | - | 3 | 619 | 33.81% |
© 2024 Yahoo. Todos os direitos reservados.