Mercado fechado
BOVESPA
131.791,55 +120,03 (+0,09%) MERVAL
1.756.514,50 +1.522,12 (+0,09%) MXX
52.609,87 +935,33 (+1,81%) PETROLEO CRU
74,45 +0,74 (+1,00%) OURO
2.673,20 -6,00 (-0,22%) Bitcoin USD
62.175,48 +440,62 (+0,71%)
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:510.00
Opções de comprapara11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META241011C00510000 | 2024-10-04 3:49PM EDT | 2024-10-11 | 85.43 | 85.65 | 87.30 | +12.09 | +16.48% | 8 | 176 | 59.86% |
| META241018C00510000 | 2024-10-04 3:49PM EDT | 2024-10-18 | 86.18 | 86.60 | 88.05 | +11.18 | +14.91% | 21 | 3,754 | 50.81% |
| META241025C00510000 | 2024-10-04 1:45PM EDT | 2024-10-25 | 83.26 | 86.40 | 89.35 | +9.89 | +13.48% | 1 | 66 | 51.68% |
| META241101C00510000 | 2024-10-04 9:46AM EDT | 2024-11-01 | 83.63 | 91.50 | 93.65 | +9.15 | +12.29% | 43 | 33 | 54.83% |
| META241115C00510000 | 2024-10-04 3:52PM EDT | 2024-11-15 | 94.58 | 95.05 | 95.95 | +12.88 | +15.77% | 11 | 1,296 | 51.00% |
| META241220C00510000 | 2024-10-04 2:30PM EDT | 2024-12-20 | 100.15 | 100.45 | 101.20 | +9.75 | +10.79% | 24 | 607 | 45.58% |
| META250117C00510000 | 2024-10-04 2:51PM EDT | 2025-01-17 | 102.59 | 104.65 | 105.65 | +9.09 | +9.72% | 24 | 2,488 | 43.88% |
| META250221C00510000 | 2024-10-04 2:38PM EDT | 2025-02-21 | 110.80 | 113.40 | 114.60 | +6.55 | +6.28% | 9 | 447 | 45.94% |
| META250321C00510000 | 2024-10-04 3:27PM EDT | 2025-03-21 | 116.40 | 116.70 | 118.40 | +10.68 | +10.10% | 1 | 329 | 44.90% |
| META250417C00510000 | 2024-09-20 1:06PM EDT | 2025-04-17 | 96.62 | 120.10 | 123.30 | 0.00 | - | 2 | 3 | 45.16% |
| META250620C00510000 | 2024-10-03 11:45AM EDT | 2025-06-20 | 120.30 | 130.70 | 132.55 | 0.00 | - | 6 | 622 | 44.77% |
| META250815C00510000 | 2024-10-02 1:21PM EDT | 2025-08-15 | 122.84 | 139.30 | 141.40 | 0.00 | - | 15 | 430 | 45.36% |
| META250919C00510000 | 2024-10-04 1:56PM EDT | 2025-09-19 | 140.87 | 142.90 | 145.35 | +9.00 | +6.82% | 1 | 94 | 45.04% |
| META251219C00510000 | 2024-10-04 3:17PM EDT | 2025-12-19 | 153.96 | 154.25 | 156.85 | +10.54 | +7.35% | 7 | 146 | 45.29% |
| META260116C00510000 | 2024-10-04 3:12PM EDT | 2026-01-16 | 157.46 | 157.00 | 160.55 | +9.56 | +6.46% | 23 | 1,250 | 45.52% |
| META260618C00510000 | 2024-10-04 11:18AM EDT | 2026-06-18 | 168.14 | 173.40 | 177.20 | +4.71 | +2.88% | 1 | 320 | 45.80% |
| META261218C00510000 | 2024-10-04 11:06AM EDT | 2026-12-18 | 185.50 | 190.90 | 194.70 | +5.26 | +2.92% | 1 | 210 | 46.06% |
| META270115C00510000 | 2024-10-01 3:30PM EDT | 2027-01-15 | 180.40 | 192.80 | 198.30 | 0.00 | - | 24 | 27 | 46.46% |
Opções de vendapara11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META241011P00510000 | 2024-10-04 3:53PM EDT | 2024-10-11 | 0.15 | 0.15 | 0.16 | -0.20 | -57.14% | 544 | 506 | 49.90% |
| META241018P00510000 | 2024-10-04 3:48PM EDT | 2024-10-18 | 0.51 | 0.47 | 0.52 | -0.37 | -42.05% | 385 | 3,632 | 42.14% |
| META241025P00510000 | 2024-10-04 3:59PM EDT | 2024-10-25 | 1.00 | 0.98 | 1.03 | -0.66 | -39.76% | 70 | 277 | 39.03% |
| META241101P00510000 | 2024-10-04 3:56PM EDT | 2024-11-01 | 4.66 | 4.60 | 4.80 | -2.04 | -30.45% | 181 | 400 | 49.43% |
| META241108P00510000 | 2024-10-04 3:35PM EDT | 2024-11-08 | 6.00 | 5.60 | 6.20 | -3.15 | -34.43% | 10 | 23 | 47.96% |
| META241115P00510000 | 2024-10-04 3:47PM EDT | 2024-11-15 | 6.83 | 6.70 | 6.90 | -2.30 | -25.19% | 136 | 1,137 | 45.38% |
| META241220P00510000 | 2024-10-04 3:59PM EDT | 2024-12-20 | 10.25 | 10.05 | 10.30 | -2.52 | -19.73% | 47 | 566 | 38.77% |
| META250117P00510000 | 2024-10-04 3:17PM EDT | 2025-01-17 | 12.58 | 12.45 | 12.75 | -2.92 | -18.84% | 18 | 2,511 | 36.16% |
| META250221P00510000 | 2024-10-04 2:41PM EDT | 2025-02-21 | 20.00 | 18.95 | 19.40 | -2.60 | -11.50% | 6 | 332 | 37.73% |
| META250321P00510000 | 2024-10-04 1:55PM EDT | 2025-03-21 | 22.65 | 21.30 | 21.90 | -2.58 | -10.23% | 56 | 491 | 36.53% |
| META250417P00510000 | 2024-10-04 9:49AM EDT | 2025-04-17 | 25.62 | 23.20 | 24.20 | -5.38 | -17.35% | 1 | 13 | 35.65% |
| META250620P00510000 | 2024-10-04 2:55PM EDT | 2025-06-20 | 31.81 | 30.60 | 31.25 | -4.65 | -12.75% | 11 | 439 | 35.42% |
| META250815P00510000 | 2024-09-27 9:43AM EDT | 2025-08-15 | 43.58 | 36.20 | 37.15 | 0.00 | - | 4 | 254 | 35.43% |
| META250919P00510000 | 2024-10-04 12:47PM EDT | 2025-09-19 | 41.00 | 38.25 | 40.00 | -2.00 | -4.65% | 1 | 128 | 35.11% |
| META251219P00510000 | 2024-10-03 10:44AM EDT | 2025-12-19 | 52.50 | 45.75 | 46.65 | 0.00 | - | 12 | 2,048 | 34.35% |
| META260116P00510000 | 2024-10-03 11:54AM EDT | 2026-01-16 | 52.10 | 47.25 | 48.25 | 0.00 | - | 17 | 184 | 34.02% |
| META260618P00510000 | 2024-10-02 11:41AM EDT | 2026-06-18 | 64.70 | 56.40 | 59.00 | 0.00 | - | 16 | 402 | 33.65% |
| META261218P00510000 | 2024-10-04 1:52PM EDT | 2026-12-18 | 69.00 | 66.65 | 69.70 | -6.05 | -8.06% | 40 | 106 | 33.15% |
| META270115P00510000 | 2024-10-03 3:41PM EDT | 2027-01-15 | 73.35 | 66.65 | 71.40 | 0.00 | - | 21 | 27 | 33.14% |
© 2024 Yahoo. Todos os direitos reservados.