Mercado fechará em 1 h 51 min
BOVESPA
134.347,64 -612,55 (-0,45%) MERVAL
1.786.375,88 -26.922,12 (-1,48%) MXX
52.609,11 +335,58 (+0,64%) PETROLEO CRU
70,70 -0,49 (-0,69%) OURO
2.593,60 +1,20 (+0,05%) Bitcoin USD
60.483,98 -580,57 (-0,95%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:09PM EDT. Mercado aberto.
Preço de exercício:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00530000 | 2024-09-18 1:36PM EDT | 2024-09-20 | 10.90 | 10.15 | 10.40 | +0.10 | +0.93% | 621 | 6,297 | 27.53% |
| META240927C00530000 | 2024-09-18 1:23PM EDT | 2024-09-27 | 14.67 | 15.00 | 15.30 | -0.34 | -2.27% | 308 | 1,891 | 30.34% |
| META241004C00530000 | 2024-09-18 1:05PM EDT | 2024-10-04 | 18.53 | 18.25 | 18.55 | +0.13 | +0.71% | 83 | 1,923 | 30.59% |
| META241011C00530000 | 2024-09-18 12:58PM EDT | 2024-10-11 | 21.10 | 20.80 | 21.10 | +0.35 | +1.69% | 15 | 206 | 30.52% |
| META241018C00530000 | 2024-09-18 1:10PM EDT | 2024-10-18 | 23.55 | 23.20 | 23.45 | +0.20 | +0.86% | 130 | 4,718 | 30.71% |
| META241025C00530000 | 2024-09-18 1:15PM EDT | 2024-10-25 | 27.85 | 26.50 | 28.30 | +0.90 | +3.34% | 14 | 93 | 34.88% |
| META241101C00530000 | 2024-09-17 3:43PM EDT | 2024-11-01 | 34.98 | 35.35 | 36.70 | 0.00 | - | 3 | 16 | 43.38% |
| META241115C00530000 | 2024-09-18 1:25PM EDT | 2024-11-15 | 39.82 | 39.85 | 40.30 | -0.45 | -1.12% | 55 | 1,082 | 42.12% |
| META241220C00530000 | 2024-09-18 1:35PM EDT | 2024-12-20 | 46.56 | 45.90 | 46.25 | +1.41 | +3.12% | 17 | 1,222 | 38.92% |
| META250117C00530000 | 2024-09-18 1:27PM EDT | 2025-01-17 | 50.70 | 50.60 | 51.00 | +0.74 | +1.48% | 163 | 2,233 | 38.05% |
| META250221C00530000 | 2024-09-18 9:30AM EDT | 2025-02-21 | 60.60 | 61.05 | 61.55 | -0.72 | -1.17% | 4 | 207 | 41.16% |
| META250321C00530000 | 2024-09-18 12:27PM EDT | 2025-03-21 | 65.07 | 65.05 | 65.35 | +0.52 | +0.81% | 3 | 416 | 40.45% |
| META250417C00530000 | 2024-09-17 11:26AM EDT | 2025-04-17 | 68.10 | 67.65 | 68.85 | 0.00 | - | 1 | 9 | 39.97% |
| META250620C00530000 | 2024-09-18 10:52AM EDT | 2025-06-20 | 80.53 | 78.95 | 79.65 | +1.23 | +1.55% | 9 | 387 | 40.94% |
| META250815C00530000 | 2024-09-16 3:08PM EDT | 2025-08-15 | 84.35 | 87.70 | 88.55 | 0.00 | - | 9 | 173 | 41.79% |
| META250919C00530000 | 2024-09-18 10:44AM EDT | 2025-09-19 | 93.70 | 91.25 | 91.95 | +2.85 | +3.14% | 4 | 192 | 41.37% |
| META251219C00530000 | 2024-09-17 1:57PM EDT | 2025-12-19 | 101.30 | 102.45 | 103.65 | 0.00 | - | 14 | 371 | 42.06% |
| META260618C00530000 | 2024-09-18 9:35AM EDT | 2026-06-18 | 122.00 | 120.55 | 123.10 | +0.31 | +0.25% | 1 | 124 | 42.74% |
| META261218C00530000 | 2024-09-17 9:42AM EDT | 2026-12-18 | 140.50 | 137.85 | 140.30 | 0.00 | - | 1 | 444 | 43.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00530000 | 2024-09-18 1:36PM EDT | 2024-09-20 | 3.65 | 3.60 | 3.90 | -0.55 | -13.10% | 2,093 | 2,873 | 37.68% |
| META240927P00530000 | 2024-09-18 1:25PM EDT | 2024-09-27 | 8.45 | 7.80 | 8.20 | +0.20 | +2.42% | 215 | 690 | 33.62% |
| META241004P00530000 | 2024-09-18 12:07PM EDT | 2024-10-04 | 11.63 | 10.70 | 10.90 | +0.70 | +6.40% | 114 | 259 | 31.84% |
| META241011P00530000 | 2024-09-18 12:13PM EDT | 2024-10-11 | 13.29 | 12.80 | 13.00 | +0.19 | +1.45% | 10 | 136 | 30.73% |
| META241018P00530000 | 2024-09-18 1:31PM EDT | 2024-10-18 | 14.66 | 14.70 | 14.90 | -0.09 | -0.61% | 187 | 3,036 | 30.16% |
| META241025P00530000 | 2024-09-18 1:07PM EDT | 2024-10-25 | 18.40 | 18.45 | 19.05 | -1.69 | -8.41% | 76 | 19 | 33.36% |
| META241101P00530000 | 2024-09-18 9:53AM EDT | 2024-11-01 | 26.37 | 26.20 | 26.50 | -1.12 | -4.07% | 2 | 22 | 40.71% |
| META241115P00530000 | 2024-09-18 12:07PM EDT | 2024-11-15 | 30.39 | 29.45 | 29.75 | +0.64 | +2.15% | 12 | 791 | 39.38% |
| META241220P00530000 | 2024-09-18 12:47PM EDT | 2024-12-20 | 34.05 | 33.50 | 33.80 | -2.35 | -6.46% | 23 | 396 | 34.98% |
| META250117P00530000 | 2024-09-18 9:35AM EDT | 2025-01-17 | 36.60 | 36.20 | 36.50 | -0.75 | -2.01% | 1 | 901 | 32.91% |
| META250221P00530000 | 2024-09-17 11:05AM EDT | 2025-02-21 | 45.65 | 44.75 | 45.10 | 0.00 | - | 16 | 96 | 35.22% |
| META250321P00530000 | 2024-09-17 1:46PM EDT | 2025-03-21 | 49.66 | 47.05 | 47.15 | 0.00 | - | 46 | 400 | 33.81% |
| META250620P00530000 | 2024-09-17 1:47PM EDT | 2025-06-20 | 59.60 | 57.25 | 57.70 | 0.00 | - | 45 | 1,341 | 33.44% |
| META250815P00530000 | 2024-09-17 2:22PM EDT | 2025-08-15 | 64.30 | 63.40 | 63.75 | 0.00 | - | 1 | 62 | 33.51% |
| META250919P00530000 | 2024-09-12 11:27AM EDT | 2025-09-19 | 73.10 | 65.50 | 65.95 | 0.00 | - | 3 | 552 | 32.91% |
| META251219P00530000 | 2024-09-18 11:20AM EDT | 2025-12-19 | 73.67 | 73.05 | 73.45 | -9.55 | -11.48% | 3 | 94 | 32.66% |
| META260116P00530000 | 2024-09-16 3:55PM EDT | 2026-01-16 | 76.25 | 74.35 | 75.40 | 0.00 | - | 10 | 137 | 32.51% |
| META260618P00530000 | 2024-09-18 1:17PM EDT | 2026-06-18 | 84.90 | 84.95 | 86.15 | -1.38 | -1.60% | 45 | 228 | 32.25% |
| META261218P00530000 | 2024-09-17 9:39AM EDT | 2026-12-18 | 95.70 | 94.90 | 97.80 | 0.00 | - | 1 | 146 | 32.18% |
© 2024 Yahoo. Todos os direitos reservados.