Mercado fechado
BOVESPA
135.118,22 +236,27 (+0,18%) MERVAL
1.812.872,38 -4.861,62 (-0,27%) MXX
52.016,85 +17,15 (+0,03%) PETROLEO CRU
70,52 +0,43 (+0,61%) OURO
2.610,00 +1,10 (+0,04%) Bitcoin USD
57.916,53 -1.525,86 (-2,57%)
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:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00550000 | 2024-09-16 3:59PM EDT | 2024-09-20 | 2.06 | 1.97 | 2.10 | +1.07 | +108.08% | 8,314 | 14,087 | 30.68% |
| META240927C00550000 | 2024-09-16 3:59PM EDT | 2024-09-27 | 5.35 | 5.30 | 5.65 | +2.15 | +67.19% | 2,507 | 1,243 | 31.23% |
| META241004C00550000 | 2024-09-16 3:59PM EDT | 2024-10-04 | 8.05 | 7.70 | 8.25 | +2.65 | +49.07% | 4,386 | 369 | 30.77% |
| META241011C00550000 | 2024-09-16 3:50PM EDT | 2024-10-11 | 10.50 | 10.30 | 10.85 | +2.94 | +38.89% | 158 | 199 | 31.20% |
| META241018C00550000 | 2024-09-16 3:59PM EDT | 2024-10-18 | 12.58 | 12.40 | 12.95 | +3.18 | +33.83% | 864 | 11,783 | 31.13% |
| META241025C00550000 | 2024-09-16 3:47PM EDT | 2024-10-25 | 16.60 | 16.65 | 18.60 | +2.72 | +19.60% | 48 | 66 | 36.53% |
| META241101C00550000 | 2024-09-16 2:39PM EDT | 2024-11-01 | 23.30 | 24.75 | 26.80 | +3.10 | +15.35% | 10 | 11 | 44.56% |
| META241115C00550000 | 2024-09-16 3:50PM EDT | 2024-11-15 | 29.00 | 28.70 | 29.25 | +4.00 | +16.00% | 90 | 2,604 | 41.95% |
| META241220C00550000 | 2024-09-16 3:54PM EDT | 2024-12-20 | 34.90 | 34.50 | 35.45 | +4.17 | +13.57% | 288 | 1,950 | 39.13% |
| META250117C00550000 | 2024-09-16 3:57PM EDT | 2025-01-17 | 39.65 | 39.10 | 39.95 | +4.80 | +13.77% | 190 | 13,234 | 38.06% |
| META250221C00550000 | 2024-09-16 3:30PM EDT | 2025-02-21 | 49.90 | 49.60 | 50.85 | +3.50 | +7.54% | 14 | 792 | 41.38% |
| META250321C00550000 | 2024-09-13 1:37PM EDT | 2025-03-21 | 54.00 | 53.10 | 54.00 | +4.75 | +9.64% | 2 | 2,484 | 40.22% |
| META250417C00550000 | 2024-09-11 10:55AM EDT | 2025-04-17 | 40.00 | 56.15 | 58.20 | 0.00 | - | 1 | 13 | 40.18% |
| META250620C00550000 | 2024-09-16 3:23PM EDT | 2025-06-20 | 66.00 | 67.65 | 69.10 | +3.01 | +4.78% | 10 | 12,282 | 41.14% |
| META250815C00550000 | 2024-09-16 2:37PM EDT | 2025-08-15 | 75.57 | 76.65 | 77.85 | +5.69 | +8.14% | 3 | 140 | 41.85% |
| META250919C00550000 | 2024-09-13 1:46PM EDT | 2025-09-19 | 76.46 | 79.85 | 81.50 | 0.00 | - | 3 | 325 | 41.54% |
| META251219C00550000 | 2024-09-16 3:59PM EDT | 2025-12-19 | 92.05 | 91.20 | 92.90 | +3.95 | +4.48% | 67 | 390 | 42.03% |
| META260116C00550000 | 2024-09-13 1:08PM EDT | 2026-01-16 | 90.20 | 93.40 | 96.15 | 0.00 | - | 31 | 891 | 42.15% |
| META260618C00550000 | 2024-09-13 2:49PM EDT | 2026-06-18 | 105.51 | 109.65 | 112.50 | 0.00 | - | 38 | 543 | 42.70% |
| META261218C00550000 | 2024-09-13 3:54PM EDT | 2026-12-18 | 121.80 | 126.40 | 130.35 | 0.00 | - | 25 | 403 | 43.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00550000 | 2024-09-16 3:59PM EDT | 2024-09-20 | 18.35 | 17.70 | 18.70 | -7.80 | -29.83% | 56 | 639 | 29.98% |
| META240927P00550000 | 2024-09-16 3:59PM EDT | 2024-09-27 | 20.95 | 20.30 | 21.50 | -7.05 | -25.18% | 134 | 64 | 28.63% |
| META241004P00550000 | 2024-09-16 2:49PM EDT | 2024-10-04 | 25.50 | 21.85 | 23.65 | -7.80 | -23.42% | 2 | 7 | 27.80% |
| META241011P00550000 | 2024-09-06 12:28PM EDT | 2024-10-11 | 50.30 | 23.25 | 25.55 | 0.00 | - | 4 | 4 | 27.41% |
| META241018P00550000 | 2024-09-16 3:58PM EDT | 2024-10-18 | 26.70 | 26.00 | 27.20 | -5.60 | -17.34% | 103 | 553 | 27.09% |
| META241025P00550000 | 2024-09-16 3:59PM EDT | 2024-10-25 | 30.90 | 28.95 | 32.10 | -5.13 | -14.24% | 1 | 5 | 31.85% |
| META241115P00550000 | 2024-09-13 12:08PM EDT | 2024-11-15 | 46.23 | 40.45 | 41.30 | 0.00 | - | 6 | 297 | 36.55% |
| META241220P00550000 | 2024-09-13 10:26AM EDT | 2024-12-20 | 50.40 | 44.65 | 45.45 | 0.00 | - | 7 | 385 | 32.97% |
| META250117P00550000 | 2024-09-13 1:16PM EDT | 2025-01-17 | 51.51 | 47.55 | 48.25 | 0.00 | - | 13 | 1,049 | 31.28% |
| META250221P00550000 | 2024-09-10 2:17PM EDT | 2025-02-21 | 71.68 | 55.35 | 56.70 | 0.00 | - | 8 | 297 | 33.65% |
| META250321P00550000 | 2024-09-12 3:19PM EDT | 2025-03-21 | 62.75 | 58.25 | 59.00 | 0.00 | - | 3 | 110 | 32.54% |
| META250620P00550000 | 2024-09-16 1:11PM EDT | 2025-06-20 | 71.75 | 68.20 | 69.35 | -0.50 | -0.69% | 7 | 4,118 | 32.27% |
| META250815P00550000 | 2024-08-26 12:49PM EDT | 2025-08-15 | 82.20 | 74.45 | 75.80 | 0.00 | - | 6 | 22 | 32.61% |
| META250919P00550000 | 2024-09-16 11:54AM EDT | 2025-09-19 | 81.65 | 76.60 | 78.00 | -12.33 | -13.12% | 3 | 11 | 32.06% |
| META251219P00550000 | 2024-09-05 2:08PM EDT | 2025-12-19 | 92.97 | 84.40 | 85.90 | 0.00 | - | 1 | 108 | 32.04% |
| META260116P00550000 | 2024-09-13 3:51PM EDT | 2026-01-16 | 90.05 | 85.75 | 87.35 | 0.00 | - | 4 | 201 | 31.70% |
| META260618P00550000 | 2024-09-11 11:42AM EDT | 2026-06-18 | 111.84 | 96.15 | 97.90 | 0.00 | - | 3 | 81 | 31.43% |
| META261218P00550000 | 2024-09-16 2:01PM EDT | 2026-12-18 | 108.35 | 106.00 | 108.15 | -2.55 | -2.30% | 14 | 341 | 30.97% |
© 2024 Yahoo. Todos os direitos reservados.