Mercado abrirá em 9 h 36 min
BOVESPA
134.572,45 -1.929,55 (-1,41%) MERVAL
1.721.668,00 -43.792,00 (-2,48%) MXX
51.083,44 -578,06 (-1,12%) PETROLEO CRU
68,68 +1,01 (+1,49%) OURO
2.527,20 +2,60 (+0,10%) Bitcoin USD
54.844,06 +521,39 (+0,96%)
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:495.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913C00495000 | 2024-09-06 3:54PM EDT | 2024-09-13 | 12.95 | 12.30 | 13.25 | -11.20 | -46.38% | 402 | 271 | 44.78% |
| META240920C00495000 | 2024-09-06 3:55PM EDT | 2024-09-20 | 16.30 | 15.85 | 16.65 | -9.55 | -36.94% | 171 | 1,017 | 38.50% |
| META240927C00495000 | 2024-09-06 3:53PM EDT | 2024-09-27 | 19.52 | 18.90 | 19.70 | -13.24 | -40.42% | 24 | 38 | 37.40% |
| META241004C00495000 | 2024-09-06 2:33PM EDT | 2024-10-04 | 20.95 | 21.30 | 22.65 | -10.05 | -32.42% | 1 | 11 | 37.58% |
| META241011C00495000 | 2024-09-06 3:16PM EDT | 2024-10-11 | 24.60 | 23.80 | 24.80 | +24.60 | - | 4 | 1 | 36.98% |
| META241018C00495000 | 2024-09-06 3:40PM EDT | 2024-10-18 | 26.60 | 26.05 | 26.90 | -8.50 | -24.22% | 110 | 372 | 36.80% |
| META241115C00495000 | 2024-09-06 3:55PM EDT | 2024-11-15 | 40.75 | 40.55 | 42.15 | -9.10 | -18.25% | 15 | 19 | 46.12% |
| META241220C00495000 | 2024-09-06 3:55PM EDT | 2024-12-20 | 46.95 | 46.40 | 47.65 | -7.80 | -14.25% | 41 | 726 | 42.72% |
| META250117C00495000 | 2024-09-06 3:26PM EDT | 2025-01-17 | 52.50 | 50.85 | 51.90 | -7.75 | -12.86% | 9 | 726 | 41.48% |
| META250321C00495000 | 2024-09-03 3:53PM EDT | 2025-03-21 | 70.26 | 63.15 | 65.15 | 0.00 | - | 5 | 103 | 43.34% |
| META250417C00495000 | 2024-09-06 10:04AM EDT | 2025-04-17 | 75.70 | 65.90 | 68.35 | +75.70 | - | 1 | 6 | 42.71% |
| META250620C00495000 | 2024-08-21 3:35PM EDT | 2025-06-20 | 101.58 | 75.95 | 78.40 | 0.00 | - | 2 | 346 | 43.43% |
| META250919C00495000 | 2024-09-03 12:06PM EDT | 2025-09-19 | 96.10 | 86.90 | 90.35 | 0.00 | - | 1 | 147 | 43.87% |
| META251219C00495000 | 2024-09-04 9:51AM EDT | 2025-12-19 | 105.29 | 97.50 | 99.90 | 0.00 | - | 2 | 375 | 43.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913P00495000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 6.68 | 6.30 | 6.80 | +4.18 | +167.20% | 2,335 | 1,260 | 39.58% |
| META240920P00495000 | 2024-09-06 3:55PM EDT | 2024-09-20 | 10.41 | 9.95 | 10.45 | +5.69 | +120.55% | 677 | 2,886 | 35.88% |
| META240927P00495000 | 2024-09-06 3:37PM EDT | 2024-09-27 | 12.46 | 12.55 | 13.10 | +5.71 | +84.59% | 405 | 351 | 34.44% |
| META241004P00495000 | 2024-09-06 3:55PM EDT | 2024-10-04 | 15.22 | 14.10 | 15.20 | +6.52 | +74.94% | 44 | 54 | 33.44% |
| META241011P00495000 | 2024-09-06 3:23PM EDT | 2024-10-11 | 16.00 | 15.95 | 17.10 | +6.00 | +60.00% | 16 | 13 | 32.89% |
| META241018P00495000 | 2024-09-06 3:58PM EDT | 2024-10-18 | 18.20 | 18.00 | 19.35 | +6.52 | +55.82% | 143 | 653 | 33.32% |
| META241025P00495000 | 2024-09-06 3:46PM EDT | 2024-10-25 | 21.00 | 19.10 | 26.25 | +21.00 | - | 21 | 2 | 40.48% |
| META241115P00495000 | 2024-09-06 3:47PM EDT | 2024-11-15 | 30.35 | 30.65 | 31.85 | +5.05 | +19.96% | 36 | 98 | 40.23% |
| META241220P00495000 | 2024-09-06 3:47PM EDT | 2024-12-20 | 34.42 | 34.95 | 35.65 | +5.57 | +19.31% | 30 | 442 | 36.31% |
| META250117P00495000 | 2024-09-06 2:07PM EDT | 2025-01-17 | 38.78 | 37.55 | 38.55 | +6.38 | +19.69% | 27 | 630 | 34.65% |
| META250321P00495000 | 2024-09-04 9:32AM EDT | 2025-03-21 | 44.80 | 45.85 | 48.75 | 0.00 | - | 1 | 70 | 35.58% |
| META250620P00495000 | 2024-09-05 10:52AM EDT | 2025-06-20 | 49.63 | 56.50 | 57.60 | 0.00 | - | 4 | 358 | 34.46% |
| META250919P00495000 | 2024-08-23 10:56AM EDT | 2025-09-19 | 55.30 | 62.55 | 65.20 | 0.00 | - | 2 | 89 | 33.83% |
| META251219P00495000 | 2024-09-06 11:48AM EDT | 2025-12-19 | 69.86 | 70.25 | 72.35 | +3.96 | +6.01% | 1 | 188 | 33.60% |
© 2024 Yahoo. Todos os direitos reservados.