Mercado abrirá em 5 horas 1 minuto
BOVESPA
133.122,67 -625,02 (-0,47%) MERVAL
1.847.053,12 +31.954,25 (+1,76%) MXX
52.918,04 +335,15 (+0,64%) PETROLEO CRU
71,70 -0,25 (-0,35%) OURO
2.630,00 +15,40 (+0,59%) Bitcoin USD
63.586,09 +1.475,40 (+2,38%)
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:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00520000 | 2024-09-19 3:53PM EDT | 2024-09-20 | 39.44 | 0.00 | 0.00 | 0.00 | - | 1,940 | 0 | 0.00% |
| META240927C00520000 | 2024-09-19 3:52PM EDT | 2024-09-27 | 41.20 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| META241004C00520000 | 2024-09-19 3:34PM EDT | 2024-10-04 | 44.95 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| META241011C00520000 | 2024-09-19 3:49PM EDT | 2024-10-11 | 46.68 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| META241018C00520000 | 2024-09-19 3:59PM EDT | 2024-10-18 | 46.78 | 0.00 | 0.00 | 0.00 | - | 1,357 | 0 | 0.00% |
| META241025C00520000 | 2024-09-19 3:52PM EDT | 2024-10-25 | 49.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| META241101C00520000 | 2024-09-19 3:33PM EDT | 2024-11-01 | 58.46 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| META241115C00520000 | 2024-09-19 3:59PM EDT | 2024-11-15 | 60.50 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| META241220C00520000 | 2024-09-19 3:47PM EDT | 2024-12-20 | 68.12 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| META250117C00520000 | 2024-09-19 3:51PM EDT | 2025-01-17 | 71.91 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| META250221C00520000 | 2024-09-19 3:33PM EDT | 2025-02-21 | 83.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| META250321C00520000 | 2024-09-19 3:54PM EDT | 2025-03-21 | 84.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META250417C00520000 | 2024-09-19 3:49PM EDT | 2025-04-17 | 90.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META250620C00520000 | 2024-09-19 2:24PM EDT | 2025-06-20 | 100.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| META250815C00520000 | 2024-09-19 1:54PM EDT | 2025-08-15 | 108.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META250919C00520000 | 2024-09-19 9:54AM EDT | 2025-09-19 | 104.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00520000 | 2024-09-19 12:35PM EDT | 2025-12-19 | 121.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META260116C00520000 | 2024-09-19 2:27PM EDT | 2026-01-16 | 126.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META260618C00520000 | 2024-09-19 12:40PM EDT | 2026-06-18 | 140.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META261218C00520000 | 2024-09-19 1:19PM EDT | 2026-12-18 | 158.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00520000 | 2024-09-19 3:59PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,343 | 0 | 25.00% |
| META240927P00520000 | 2024-09-19 3:59PM EDT | 2024-09-27 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1,278 | 0 | 12.50% |
| META241004P00520000 | 2024-09-19 3:50PM EDT | 2024-10-04 | 2.15 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 6.25% |
| META241011P00520000 | 2024-09-19 3:52PM EDT | 2024-10-11 | 3.59 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| META241018P00520000 | 2024-09-19 3:59PM EDT | 2024-10-18 | 5.07 | 0.00 | 0.00 | 0.00 | - | 996 | 0 | 6.25% |
| META241025P00520000 | 2024-09-19 3:52PM EDT | 2024-10-25 | 7.80 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 6.25% |
| META241101P00520000 | 2024-09-19 3:48PM EDT | 2024-11-01 | 13.67 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| META241115P00520000 | 2024-09-19 3:46PM EDT | 2024-11-15 | 16.85 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 3.13% |
| META241220P00520000 | 2024-09-19 3:57PM EDT | 2024-12-20 | 21.25 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| META250117P00520000 | 2024-09-19 3:43PM EDT | 2025-01-17 | 23.56 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| META250221P00520000 | 2024-09-19 3:44PM EDT | 2025-02-21 | 31.48 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| META250321P00520000 | 2024-09-19 3:56PM EDT | 2025-03-21 | 34.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| META250417P00520000 | 2024-09-19 3:06PM EDT | 2025-04-17 | 36.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| META250620P00520000 | 2024-09-19 2:46PM EDT | 2025-06-20 | 44.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| META250815P00520000 | 2024-09-19 3:08PM EDT | 2025-08-15 | 50.35 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| META250919P00520000 | 2024-09-18 3:51PM EDT | 2025-09-19 | 60.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| META251219P00520000 | 2024-09-18 11:20AM EDT | 2025-12-19 | 68.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| META260116P00520000 | 2024-09-19 3:41PM EDT | 2026-01-16 | 61.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| META260618P00520000 | 2024-09-13 3:51PM EDT | 2026-06-18 | 85.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| META261218P00520000 | 2024-09-19 11:03AM EDT | 2026-12-18 | 83.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.