Mercado fechado
BOVESPA
134.881,95 +852,52 (+0,64%) MERVAL
1.817.734,00 +27.675,88 (+1,55%) MXX
52.016,85 +17,12 (+0,03%) PETROLEO CRU
69,24 +0,27 (+0,39%) OURO
2.606,20 +25,60 (+0,99%) Bitcoin USD
60.058,31 +317,10 (+0,53%)
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:490.00
Opções de comprapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00490000 | 2024-09-13 3:57PM EDT | 2024-09-20 | 35.17 | 35.00 | 35.65 | -1.33 | -3.64% | 188 | 6,724 | 39.26% |
| META240927C00490000 | 2024-09-13 3:03PM EDT | 2024-09-27 | 37.03 | 36.85 | 37.90 | -0.97 | -2.55% | 7 | 38 | 37.85% |
| META241004C00490000 | 2024-09-13 10:38AM EDT | 2024-10-04 | 37.70 | 38.75 | 39.85 | -2.50 | -6.22% | 2 | 37 | 36.54% |
| META241018C00490000 | 2024-09-13 3:48PM EDT | 2024-10-18 | 43.73 | 42.70 | 43.50 | +0.18 | +0.41% | 36 | 2,349 | 35.62% |
| META241115C00490000 | 2024-09-13 11:12AM EDT | 2024-11-15 | 57.50 | 56.50 | 57.25 | -0.95 | -1.63% | 1 | 1,552 | 44.93% |
| META241220C00490000 | 2024-09-12 3:32PM EDT | 2024-12-20 | 63.67 | 61.90 | 62.95 | 0.00 | - | 38 | 490 | 41.75% |
| META250117C00490000 | 2024-09-13 12:19PM EDT | 2025-01-17 | 66.10 | 66.45 | 67.10 | -1.35 | -2.00% | 13 | 2,111 | 40.47% |
| META250221C00490000 | 2024-09-13 2:00PM EDT | 2025-02-21 | 77.50 | 75.65 | 77.00 | +12.65 | +19.51% | 33 | 353 | 43.48% |
| META250321C00490000 | 2024-09-12 1:45PM EDT | 2025-03-21 | 79.80 | 79.20 | 80.40 | 0.00 | - | 2 | 120 | 42.55% |
| META250417C00490000 | 2024-09-11 2:03PM EDT | 2025-04-17 | 72.00 | 81.50 | 84.60 | 0.00 | - | 2 | 1 | 42.59% |
| META250620C00490000 | 2024-09-12 3:44PM EDT | 2025-06-20 | 94.65 | 92.05 | 93.90 | 0.00 | - | 35 | 298 | 42.83% |
| META250815C00490000 | 2024-09-12 2:50PM EDT | 2025-08-15 | 102.34 | 100.90 | 102.50 | 0.00 | - | 1 | 598 | 43.68% |
| META250919C00490000 | 2024-09-10 9:53AM EDT | 2025-09-19 | 96.20 | 104.05 | 105.55 | 0.00 | - | 1 | 187 | 43.11% |
| META251219C00490000 | 2024-09-13 9:37AM EDT | 2025-12-19 | 114.42 | 114.75 | 115.90 | -0.36 | -0.31% | 1 | 265 | 43.35% |
| META260116C00490000 | 2024-09-10 2:36PM EDT | 2026-01-16 | 106.04 | 117.30 | 119.35 | 0.00 | - | 3 | 1,516 | 43.62% |
| META260618C00490000 | 2024-09-12 2:02PM EDT | 2026-06-18 | 135.00 | 132.70 | 134.40 | 0.00 | - | 1 | 195 | 43.93% |
| META261218C00490000 | 2024-09-11 11:24AM EDT | 2026-12-18 | 132.00 | 147.25 | 151.25 | 0.00 | - | 1 | 226 | 44.61% |
Opções de vendapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00490000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.77 | 0.76 | 0.80 | -0.26 | -25.24% | 1,823 | 7,765 | 36.91% |
| META240927P00490000 | 2024-09-13 3:45PM EDT | 2024-09-27 | 2.07 | 2.10 | 2.21 | -0.49 | -19.14% | 367 | 788 | 33.13% |
| META241004P00490000 | 2024-09-13 3:22PM EDT | 2024-10-04 | 3.62 | 3.55 | 3.75 | -0.37 | -9.27% | 163 | 141 | 32.06% |
| META241011P00490000 | 2024-09-13 3:48PM EDT | 2024-10-11 | 4.85 | 4.95 | 5.15 | -0.46 | -8.66% | 78 | 62 | 31.26% |
| META241018P00490000 | 2024-09-13 3:58PM EDT | 2024-10-18 | 6.46 | 6.35 | 6.55 | -0.35 | -5.14% | 187 | 3,781 | 30.89% |
| META241025P00490000 | 2024-09-13 3:42PM EDT | 2024-10-25 | 9.50 | 8.40 | 9.90 | -0.51 | -5.09% | 20 | 38 | 34.27% |
| META241115P00490000 | 2024-09-13 1:39PM EDT | 2024-11-15 | 17.72 | 18.15 | 18.50 | -0.98 | -5.24% | 27 | 1,069 | 39.58% |
| META241220P00490000 | 2024-09-13 9:56AM EDT | 2024-12-20 | 22.70 | 22.00 | 22.35 | +0.15 | +0.67% | 3 | 1,024 | 35.65% |
| META250117P00490000 | 2024-09-13 1:18PM EDT | 2025-01-17 | 24.00 | 24.65 | 25.00 | -0.90 | -3.61% | 8 | 2,540 | 33.80% |
| META250221P00490000 | 2024-09-12 10:29AM EDT | 2025-02-21 | 31.80 | 32.00 | 32.65 | -2.00 | -5.92% | 3 | 224 | 35.92% |
| META250321P00490000 | 2024-09-12 1:25PM EDT | 2025-03-21 | 34.94 | 34.25 | 34.80 | 0.00 | - | 2 | 315 | 34.69% |
| META250417P00490000 | 2024-09-11 10:45AM EDT | 2025-04-17 | 47.63 | 36.15 | 37.65 | 0.00 | - | 1 | 2 | 34.36% |
| META250620P00490000 | 2024-09-12 3:45PM EDT | 2025-06-20 | 44.15 | 43.60 | 44.40 | 0.00 | - | 1 | 174 | 34.13% |
| META250815P00490000 | 2024-09-11 10:43AM EDT | 2025-08-15 | 60.58 | 49.50 | 50.45 | 0.00 | - | 1 | 194 | 34.39% |
| META250919P00490000 | 2024-09-13 2:11PM EDT | 2025-09-19 | 51.48 | 51.45 | 52.40 | -2.62 | -4.84% | 1 | 147 | 33.71% |
| META251219P00490000 | 2024-08-30 1:04PM EDT | 2025-12-19 | 61.45 | 58.95 | 59.85 | 0.00 | - | 2 | 171 | 33.60% |
| META260116P00490000 | 2024-09-12 3:24PM EDT | 2026-01-16 | 60.55 | 60.15 | 61.60 | +0.25 | +0.41% | 1 | 1,147 | 33.40% |
| META260618P00490000 | 2024-08-28 2:27PM EDT | 2026-06-18 | 74.90 | 70.15 | 72.85 | 0.00 | - | 3 | 79 | 33.50% |
| META261218P00490000 | 2024-09-13 3:17PM EDT | 2026-12-18 | 80.69 | 79.80 | 81.85 | +0.69 | +0.86% | 10 | 183 | 32.63% |
© 2024 Yahoo. Todos os direitos reservados.