Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
69.145,02 +1.326,58 (+1,96%)
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:480.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00480000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 15.91 | 15.70 | 16.00 | +3.41 | +27.28% | 1,022 | 1,281 | 85.32% |
| META240809C00480000 | 2024-07-26 3:18PM EDT | 2024-08-09 | 17.57 | 17.65 | 18.10 | +2.67 | +17.92% | 115 | 380 | 65.99% |
| META240816C00480000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 19.35 | 19.50 | 20.65 | +3.51 | +22.16% | 453 | 1,912 | 58.87% |
| META240823C00480000 | 2024-07-26 1:58PM EDT | 2024-08-23 | 22.20 | 21.00 | 22.30 | +4.20 | +23.33% | 26 | 115 | 54.07% |
| META240830C00480000 | 2024-07-26 3:32PM EDT | 2024-08-30 | 22.30 | 22.55 | 24.05 | +2.20 | +10.95% | 25 | 180 | 51.25% |
| META240920C00480000 | 2024-07-26 3:42PM EDT | 2024-09-20 | 27.20 | 26.95 | 27.50 | +3.58 | +15.16% | 4,163 | 7,440 | 46.31% |
| META241018C00480000 | 2024-07-26 3:38PM EDT | 2024-10-18 | 31.60 | 32.20 | 32.55 | +3.60 | +12.86% | 77 | 1,138 | 43.49% |
| META241115C00480000 | 2024-07-26 3:47PM EDT | 2024-11-15 | 41.82 | 41.75 | 42.10 | +3.97 | +10.49% | 32 | 642 | 46.94% |
| META241220C00480000 | 2024-07-26 3:42PM EDT | 2024-12-20 | 46.10 | 46.05 | 46.40 | +3.70 | +8.73% | 17 | 408 | 44.62% |
| META250117C00480000 | 2024-07-26 1:21PM EDT | 2025-01-17 | 50.80 | 49.30 | 50.35 | +5.05 | +11.04% | 10 | 3,671 | 43.97% |
| META250221C00480000 | 2024-07-26 1:06PM EDT | 2025-02-21 | 58.68 | 56.60 | 58.90 | +2.73 | +4.88% | 19 | 75 | 46.22% |
| META250321C00480000 | 2024-07-25 9:31AM EDT | 2025-03-21 | 60.25 | 59.30 | 60.30 | +1.41 | +2.40% | 2 | 283 | 44.35% |
| META250620C00480000 | 2024-07-25 11:14AM EDT | 2025-06-20 | 67.95 | 70.60 | 72.30 | 0.00 | - | 12 | 241 | 44.57% |
| META250815C00480000 | 2024-07-25 2:45PM EDT | 2025-08-15 | 76.85 | 77.40 | 81.05 | +3.38 | +4.60% | 30 | 250 | 45.84% |
| META250919C00480000 | 2024-07-17 1:12PM EDT | 2025-09-19 | 80.00 | 80.30 | 83.35 | 0.00 | - | 5 | 94 | 45.06% |
| META251219C00480000 | 2024-07-25 10:22AM EDT | 2025-12-19 | 82.05 | 89.80 | 92.85 | 0.00 | - | 2 | 220 | 45.26% |
| META260116C00480000 | 2024-07-25 1:23PM EDT | 2026-01-16 | 91.10 | 92.15 | 95.10 | +1.75 | +1.96% | 1 | 860 | 45.08% |
| META260618C00480000 | 2024-07-19 10:22AM EDT | 2026-06-18 | 121.00 | 106.25 | 110.10 | 0.00 | - | 1 | 256 | 45.83% |
| META261218C00480000 | 2024-07-26 9:30AM EDT | 2026-12-18 | 123.35 | 121.25 | 124.70 | +5.10 | +4.31% | 1 | 148 | 46.05% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00480000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 30.26 | 28.35 | 30.60 | -6.77 | -18.28% | 367 | 2,342 | 82.64% |
| META240809P00480000 | 2024-07-26 2:34PM EDT | 2024-08-09 | 30.90 | 30.60 | 32.35 | -6.20 | -16.71% | 148 | 688 | 64.04% |
| META240816P00480000 | 2024-07-26 3:41PM EDT | 2024-08-16 | 33.25 | 32.40 | 33.90 | -5.07 | -13.23% | 143 | 3,612 | 56.10% |
| META240823P00480000 | 2024-07-26 12:07PM EDT | 2024-08-23 | 33.95 | 32.60 | 35.35 | -4.40 | -11.47% | 28 | 160 | 50.21% |
| META240830P00480000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 35.35 | 33.05 | 36.95 | -2.24 | -5.96% | 14 | 101 | 50.12% |
| META240906P00480000 | 2024-07-26 3:41PM EDT | 2024-09-06 | 35.75 | 34.35 | 37.60 | -3.59 | -9.13% | 1 | - | 46.80% |
| META240920P00480000 | 2024-07-26 3:40PM EDT | 2024-09-20 | 38.20 | 37.80 | 38.45 | -3.84 | -9.13% | 145 | 5,645 | 41.70% |
| META241018P00480000 | 2024-07-26 1:43PM EDT | 2024-10-18 | 40.55 | 41.25 | 41.70 | -6.78 | -14.32% | 12 | 1,407 | 37.71% |
| META241115P00480000 | 2024-07-26 3:30PM EDT | 2024-11-15 | 49.15 | 48.65 | 49.15 | -4.88 | -9.03% | 21 | 407 | 39.91% |
| META241220P00480000 | 2024-07-25 1:00PM EDT | 2024-12-20 | 54.10 | 51.35 | 51.80 | 0.00 | - | 28 | 639 | 37.09% |
| META250117P00480000 | 2024-07-26 3:40PM EDT | 2025-01-17 | 53.85 | 52.55 | 54.50 | -1.90 | -3.41% | 10 | 1,430 | 36.09% |
| META250221P00480000 | 2024-07-25 11:12AM EDT | 2025-02-21 | 61.36 | 56.65 | 59.25 | 0.00 | - | 3 | 29 | 36.32% |
| META250321P00480000 | 2024-07-26 3:51PM EDT | 2025-03-21 | 60.30 | 59.15 | 60.55 | -4.26 | -6.60% | 44 | 215 | 34.99% |
| META250620P00480000 | 2024-07-25 12:57PM EDT | 2025-06-20 | 69.25 | 65.95 | 67.50 | 0.00 | - | 24 | 359 | 33.71% |
| META250815P00480000 | 2024-07-25 3:51PM EDT | 2025-08-15 | 73.75 | 70.75 | 73.15 | -1.75 | -2.32% | 30 | 81 | 34.13% |
| META250919P00480000 | 2024-07-24 9:48AM EDT | 2025-09-19 | 69.90 | 72.40 | 74.70 | 0.00 | - | 9 | 44 | 33.46% |
| META251219P00480000 | 2024-07-25 11:53AM EDT | 2025-12-19 | 81.87 | 78.15 | 79.90 | 0.00 | - | 1 | 231 | 32.72% |
| META260116P00480000 | 2024-07-25 11:24AM EDT | 2026-01-16 | 78.45 | 79.00 | 81.00 | -4.80 | -5.77% | 1 | 121 | 32.35% |
| META260618P00480000 | 2024-07-25 10:13AM EDT | 2026-06-18 | 98.40 | 86.15 | 89.90 | 0.00 | - | 1 | 595 | 32.07% |
| META261218P00480000 | 2024-07-25 11:35AM EDT | 2026-12-18 | 99.75 | 94.00 | 97.90 | 0.00 | - | 3 | 102 | 31.34% |
© 2024 Yahoo. Todos os direitos reservados.