Mercado fechado
BOVESPA
129.992,29 -360,71 (-0,28%) MERVAL
1.782.989,12 +11.059,12 (+0,62%) MXX
52.395,66 +4,36 (+0,01%) PETROLEO CRU
74,53 -1,03 (-1,36%) OURO
2.669,70 -6,60 (-0,25%) Bitcoin USD
62.568,72 -256,64 (-0,41%)
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:460.00
Opções de comprapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META241018C00460000 | 2024-10-11 1:49PM EDT | 2024-10-18 | 127.98 | 129.65 | 130.80 | +1.98 | +1.57% | 7 | 650 | 96.00% |
| META241025C00460000 | 2024-10-04 9:35AM EDT | 2024-10-25 | 130.05 | 129.95 | 132.55 | 0.00 | - | 1 | 3 | 79.64% |
| META241101C00460000 | 2024-10-10 10:22AM EDT | 2024-11-01 | 129.64 | 131.05 | 134.25 | 0.00 | - | 1 | 1 | 73.80% |
| META241115C00460000 | 2024-10-11 2:01PM EDT | 2024-11-15 | 131.32 | 133.55 | 134.95 | +1.12 | +0.86% | 2 | 336 | 62.79% |
| META241220C00460000 | 2024-10-10 1:51PM EDT | 2024-12-20 | 132.30 | 137.05 | 138.15 | 0.00 | - | 3 | 449 | 51.56% |
| META250117C00460000 | 2024-10-11 3:30PM EDT | 2025-01-17 | 141.83 | 140.55 | 141.65 | +2.12 | +1.52% | 2 | 1,655 | 49.97% |
| META250221C00460000 | 2024-10-07 2:18PM EDT | 2025-02-21 | 147.25 | 146.75 | 147.65 | 0.00 | - | 1 | 268 | 50.05% |
| META250321C00460000 | 2024-10-11 11:29AM EDT | 2025-03-21 | 146.09 | 149.75 | 150.60 | +1.14 | +0.79% | 1 | 83 | 48.43% |
| META250417C00460000 | 2024-10-04 11:22AM EDT | 2025-04-17 | 149.52 | 152.65 | 153.50 | 0.00 | - | 1 | 32 | 47.41% |
| META250620C00460000 | 2024-10-08 12:16PM EDT | 2025-06-20 | 161.54 | 161.20 | 162.25 | 0.00 | - | 3 | 679 | 47.42% |
| META250815C00460000 | 2024-10-10 2:20PM EDT | 2025-08-15 | 165.77 | 168.55 | 169.50 | 0.00 | - | 1 | 225 | 47.53% |
| META250919C00460000 | 2024-10-09 2:37PM EDT | 2025-09-19 | 174.26 | 171.05 | 172.75 | 0.00 | - | 2 | 34 | 46.96% |
| META251219C00460000 | 2024-10-08 12:20PM EDT | 2025-12-19 | 182.50 | 181.95 | 183.15 | 0.00 | - | 3 | 229 | 47.13% |
| META260116C00460000 | 2024-10-07 1:21PM EDT | 2026-01-16 | 181.85 | 184.40 | 186.10 | -6.25 | -3.32% | 1 | 1,068 | 47.14% |
| META260618C00460000 | 2024-09-24 1:52PM EDT | 2026-06-18 | 176.87 | 199.00 | 202.10 | 0.00 | - | 6 | 161 | 47.64% |
| META261218C00460000 | 2024-09-24 1:55PM EDT | 2026-12-18 | 191.95 | 214.85 | 217.10 | 0.00 | - | 1 | 106 | 47.34% |
| META270115C00460000 | 2024-10-09 1:28PM EDT | 2027-01-15 | 217.55 | 216.35 | 219.75 | 0.00 | - | 2 | 2 | 47.49% |
Opções de vendapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META241018P00460000 | 2024-10-11 3:22PM EDT | 2024-10-18 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 35 | 4,069 | 75.78% |
| META241025P00460000 | 2024-10-11 1:04PM EDT | 2024-10-25 | 0.11 | 0.06 | 0.10 | -0.07 | -38.89% | 23 | 364 | 53.32% |
| META241101P00460000 | 2024-10-11 12:47PM EDT | 2024-11-01 | 1.20 | 1.04 | 1.15 | -0.19 | -13.67% | 4 | 459 | 61.30% |
| META241108P00460000 | 2024-10-10 3:29PM EDT | 2024-11-08 | 2.02 | 1.57 | 1.70 | 0.00 | - | 7 | 23 | 56.62% |
| META241115P00460000 | 2024-10-11 3:13PM EDT | 2024-11-15 | 1.99 | 1.96 | 2.06 | -0.51 | -20.40% | 22 | 1,696 | 52.47% |
| META241220P00460000 | 2024-10-11 3:27PM EDT | 2024-12-20 | 3.61 | 3.60 | 3.80 | -0.69 | -16.05% | 89 | 1,138 | 42.38% |
| META250117P00460000 | 2024-10-11 3:57PM EDT | 2025-01-17 | 5.17 | 5.10 | 5.30 | -0.93 | -15.25% | 29 | 2,326 | 38.97% |
| META250221P00460000 | 2024-10-11 3:14PM EDT | 2025-02-21 | 9.34 | 9.30 | 9.55 | -1.19 | -11.30% | 47 | 547 | 39.91% |
| META250321P00460000 | 2024-10-10 3:57PM EDT | 2025-03-21 | 12.39 | 11.15 | 11.40 | 0.00 | - | 4 | 512 | 38.49% |
| META250417P00460000 | 2024-10-07 12:44PM EDT | 2025-04-17 | 13.21 | 12.50 | 12.95 | 0.00 | - | 3 | 5 | 37.25% |
| META250620P00460000 | 2024-10-09 10:01AM EDT | 2025-06-20 | 19.33 | 18.30 | 18.60 | -0.58 | -2.91% | 2 | 410 | 36.99% |
| META250815P00460000 | 2024-10-09 2:46PM EDT | 2025-08-15 | 23.25 | 22.85 | 23.50 | 0.00 | - | 4 | 74 | 36.95% |
| META250919P00460000 | 2024-10-07 3:46PM EDT | 2025-09-19 | 26.55 | 24.75 | 25.10 | 0.00 | - | 4 | 172 | 36.05% |
| META251219P00460000 | 2024-10-08 3:09PM EDT | 2025-12-19 | 31.53 | 31.10 | 31.60 | 0.00 | - | 4 | 130 | 35.71% |
| META260116P00460000 | 2024-10-11 9:51AM EDT | 2026-01-16 | 33.85 | 32.45 | 33.00 | -0.10 | -0.29% | 3 | 489 | 35.36% |
| META260618P00460000 | 2024-10-07 2:11PM EDT | 2026-06-18 | 41.95 | 40.45 | 43.35 | 0.00 | - | 4 | 146 | 35.29% |
| META261218P00460000 | 2024-10-08 11:02AM EDT | 2026-12-18 | 50.15 | 49.70 | 51.05 | 0.00 | - | 1 | 183 | 33.93% |
| META270115P00460000 | 2024-10-07 12:55PM EDT | 2027-01-15 | 51.20 | 49.85 | 52.60 | 0.00 | - | 1 | 3 | 33.93% |
© 2024 Yahoo. Todos os direitos reservados.