Mercado fechado
BOVESPA
134.881,95 +852,95 (+0,64%) MERVAL
1.817.734,00 +27.674,00 (+1,55%) MXX
52.016,85 +17,15 (+0,03%) PETROLEO CRU
68,90 +0,25 (+0,36%) OURO
2.611,90 +1,20 (+0,05%) Bitcoin USD
58.410,23 -1.820,55 (-3,02%)
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:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00570000 | 2024-09-13 3:57PM EDT | 2024-09-20 | 0.21 | 0.19 | 0.21 | -0.15 | -41.67% | 441 | 2,740 | 35.94% |
| META240927C00570000 | 2024-09-13 3:50PM EDT | 2024-09-27 | 0.93 | 0.92 | 0.97 | -0.29 | -23.77% | 349 | 480 | 31.14% |
| META241004C00570000 | 2024-09-13 3:59PM EDT | 2024-10-04 | 1.99 | 1.95 | 2.06 | -0.41 | -17.08% | 539 | 144 | 30.05% |
| META241011C00570000 | 2024-09-13 3:34PM EDT | 2024-10-11 | 3.40 | 3.20 | 3.40 | -0.33 | -8.85% | 10 | 73 | 29.99% |
| META241018C00570000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 4.66 | 4.55 | 4.75 | -0.59 | -11.24% | 144 | 2,322 | 29.94% |
| META241025C00570000 | 2024-09-13 3:19PM EDT | 2024-10-25 | 8.20 | 7.70 | 8.55 | -0.48 | -5.53% | 9 | 30 | 34.55% |
| META241115C00570000 | 2024-09-13 3:03PM EDT | 2024-11-15 | 17.75 | 17.60 | 18.00 | -1.30 | -6.82% | 8 | 3,636 | 40.69% |
| META241220C00570000 | 2024-09-13 1:14PM EDT | 2024-12-20 | 23.70 | 22.85 | 23.25 | -0.31 | -1.29% | 26 | 1,901 | 37.68% |
| META250117C00570000 | 2024-09-13 3:21PM EDT | 2025-01-17 | 27.50 | 27.05 | 27.50 | -0.59 | -2.10% | 122 | 1,728 | 36.80% |
| META250221C00570000 | 2024-09-12 2:17PM EDT | 2025-02-21 | 37.95 | 36.95 | 37.45 | 0.00 | - | 3 | 99 | 39.90% |
| META250321C00570000 | 2024-09-13 3:28PM EDT | 2025-03-21 | 41.05 | 40.30 | 40.95 | -0.75 | -1.79% | 10 | 271 | 39.16% |
| META250417C00570000 | 2024-09-13 3:11PM EDT | 2025-04-17 | 44.15 | 43.90 | 44.40 | +7.30 | +19.81% | 14 | 8 | 38.78% |
| META250620C00570000 | 2024-09-13 3:11PM EDT | 2025-06-20 | 54.80 | 54.40 | 55.10 | -1.29 | -2.30% | 12 | 860 | 39.91% |
| META250815C00570000 | 2024-09-13 3:03PM EDT | 2025-08-15 | 63.60 | 63.10 | 64.10 | +2.46 | +4.02% | 10 | 203 | 40.91% |
| META250919C00570000 | 2024-09-12 12:04PM EDT | 2025-09-19 | 65.00 | 66.45 | 67.35 | 0.00 | - | 9 | 331 | 40.46% |
| META251219C00570000 | 2024-09-13 12:35PM EDT | 2025-12-19 | 77.42 | 77.75 | 78.75 | -2.31 | -2.90% | 2 | 272 | 41.09% |
| META260116C00570000 | 2024-09-12 2:46PM EDT | 2026-01-16 | 81.84 | 80.60 | 82.00 | 0.00 | - | 1 | 1,147 | 41.24% |
| META260618C00570000 | 2024-09-13 1:07PM EDT | 2026-06-18 | 97.77 | 96.45 | 98.10 | +4.02 | +4.29% | 4 | 249 | 41.81% |
| META261218C00570000 | 2024-09-12 10:31AM EDT | 2026-12-18 | 112.90 | 112.65 | 116.60 | 0.00 | - | 1 | 162 | 42.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00570000 | 2024-09-13 1:39PM EDT | 2024-09-20 | 44.01 | 45.25 | 46.55 | -1.29 | -2.85% | 10 | 130 | 50.45% |
| META240927P00570000 | 2024-09-09 3:12PM EDT | 2024-09-27 | 66.14 | 45.05 | 46.90 | 0.00 | - | 1 | 1 | 34.80% |
| META241004P00570000 | 2024-09-04 3:59PM EDT | 2024-10-04 | 58.00 | 46.10 | 47.30 | 0.00 | - | - | 2 | 29.47% |
| META241018P00570000 | 2024-09-12 2:52PM EDT | 2024-10-18 | 50.10 | 47.80 | 49.00 | 0.00 | - | 14 | 216 | 27.20% |
| META241115P00570000 | 2024-09-12 1:54PM EDT | 2024-11-15 | 59.70 | 58.80 | 59.45 | 0.00 | - | 16 | 131 | 35.61% |
| META241220P00570000 | 2024-09-13 2:43PM EDT | 2024-12-20 | 62.50 | 61.55 | 63.50 | -3.00 | -4.58% | 6 | 49 | 32.57% |
| META250117P00570000 | 2024-09-03 9:42AM EDT | 2025-01-17 | 68.42 | 64.35 | 65.60 | 0.00 | - | 1 | 488 | 30.52% |
| META250221P00570000 | 2024-09-12 1:29PM EDT | 2025-02-21 | 73.15 | 72.35 | 73.10 | 0.00 | - | 5 | 52 | 32.68% |
| META250321P00570000 | 2024-09-06 12:48PM EDT | 2025-03-21 | 90.80 | 74.45 | 75.50 | 0.00 | - | 2 | 26 | 31.80% |
| META250620P00570000 | 2024-09-03 10:31AM EDT | 2025-06-20 | 90.70 | 84.05 | 84.95 | 0.00 | - | 30 | 123 | 31.37% |
| META250815P00570000 | 2024-09-13 1:56PM EDT | 2025-08-15 | 89.61 | 90.10 | 91.25 | +0.32 | +0.36% | 3 | 2 | 31.80% |
| META250919P00570000 | 2024-09-06 11:05AM EDT | 2025-09-19 | 102.75 | 92.20 | 93.30 | 0.00 | - | 1 | 34 | 31.24% |
| META251219P00570000 | 2024-09-09 3:48PM EDT | 2025-12-19 | 110.55 | 99.50 | 100.60 | 0.00 | - | 2 | 63 | 31.10% |
| META260116P00570000 | 2024-09-13 1:12PM EDT | 2026-01-16 | 101.00 | 100.80 | 102.30 | -25.15 | -19.94% | 1 | 68 | 30.90% |
| META260618P00570000 | 2024-08-21 9:57AM EDT | 2026-06-18 | 109.50 | 110.70 | 113.20 | 0.00 | - | 1 | 18 | 30.90% |
| META261218P00570000 | 2024-09-03 10:28AM EDT | 2026-12-18 | 126.40 | 120.65 | 124.25 | 0.00 | - | 2 | 65 | 30.77% |
© 2024 Yahoo. Todos os direitos reservados.