Mercado fechará em 3 h 58 min
BOVESPA
131.725,94 -1.396,73 (-1,05%) MERVAL
1.809.789,38 -37.263,75 (-2,02%) MXX
52.542,55 -375,49 (-0,71%) PETROLEO CRU
71,83 -0,12 (-0,17%) OURO
2.647,20 +32,60 (+1,25%) Bitcoin USD
63.148,57 -17,87 (-0,03%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:02PM EDT. Mercado aberto.
Preço de exercício:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00580000 | 2024-09-20 11:31AM EDT | 2024-09-20 | 0.02 | 0.02 | 0.03 | -0.19 | -90.48% | 1,192 | 3,055 | 25.98% |
| META240927C00580000 | 2024-09-20 11:28AM EDT | 2024-09-27 | 2.47 | 2.44 | 2.51 | -0.63 | -20.32% | 2,427 | 2,036 | 25.60% |
| META241004C00580000 | 2024-09-20 11:29AM EDT | 2024-10-04 | 5.30 | 5.20 | 5.25 | -0.65 | -10.92% | 763 | 1,383 | 26.23% |
| META241011C00580000 | 2024-09-20 11:22AM EDT | 2024-10-11 | 7.42 | 7.50 | 7.70 | -0.93 | -11.14% | 77 | 183 | 26.69% |
| META241018C00580000 | 2024-09-20 11:30AM EDT | 2024-10-18 | 9.75 | 9.75 | 9.90 | -0.88 | -8.28% | 484 | 2,940 | 27.02% |
| META241025C00580000 | 2024-09-20 11:07AM EDT | 2024-10-25 | 14.05 | 13.80 | 14.25 | -1.55 | -9.94% | 313 | 204 | 30.75% |
| META241101C00580000 | 2024-09-19 3:18PM EDT | 2024-11-01 | 23.80 | 22.70 | 23.15 | -0.25 | -1.04% | 3 | 48 | 39.96% |
| META241115C00580000 | 2024-09-20 11:11AM EDT | 2024-11-15 | 26.47 | 26.75 | 27.05 | -1.15 | -4.16% | 57 | 2,581 | 39.15% |
| META241220C00580000 | 2024-09-20 11:26AM EDT | 2024-12-20 | 33.25 | 32.80 | 33.15 | -0.57 | -1.69% | 49 | 771 | 36.26% |
| META250117C00580000 | 2024-09-20 11:09AM EDT | 2025-01-17 | 37.94 | 37.55 | 37.80 | -0.71 | -1.84% | 18 | 2,046 | 35.37% |
| META250221C00580000 | 2024-09-20 9:31AM EDT | 2025-02-21 | 49.44 | 48.80 | 49.25 | -0.46 | -0.92% | 20 | 112 | 38.96% |
| META250321C00580000 | 2024-09-19 2:31PM EDT | 2025-03-21 | 54.10 | 52.45 | 52.90 | 0.00 | - | 223 | 567 | 38.15% |
| META250417C00580000 | 2024-09-19 11:38AM EDT | 2025-04-17 | 57.75 | 56.05 | 56.75 | -0.12 | -0.21% | 1 | 31 | 37.88% |
| META250620C00580000 | 2024-09-20 11:07AM EDT | 2025-06-20 | 68.55 | 67.75 | 68.25 | -0.24 | -0.35% | 27 | 1,117 | 39.08% |
| META250815C00580000 | 2024-09-19 12:04PM EDT | 2025-08-15 | 77.94 | 77.15 | 77.85 | 0.00 | - | 1 | 139 | 40.13% |
| META250919C00580000 | 2024-09-19 3:43PM EDT | 2025-09-19 | 82.59 | 80.55 | 81.40 | 0.00 | - | 2 | 256 | 39.75% |
| META251219C00580000 | 2024-09-20 10:55AM EDT | 2025-12-19 | 94.10 | 92.55 | 93.55 | +0.36 | +0.38% | 18 | 188 | 40.46% |
| META260116C00580000 | 2024-09-20 9:52AM EDT | 2026-01-16 | 96.42 | 95.40 | 96.35 | -1.47 | -1.50% | 4 | 454 | 40.37% |
| META260618C00580000 | 2024-09-19 3:18PM EDT | 2026-06-18 | 114.31 | 112.55 | 114.05 | 0.00 | - | 62 | 189 | 41.27% |
| META261218C00580000 | 2024-09-19 12:13PM EDT | 2026-12-18 | 131.53 | 130.05 | 132.60 | 0.00 | - | 2 | 96 | 42.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00580000 | 2024-09-20 10:48AM EDT | 2024-09-20 | 21.35 | 20.95 | 22.40 | +2.70 | +14.48% | 8 | 13 | 88.04% |
| META240927P00580000 | 2024-09-20 10:59AM EDT | 2024-09-27 | 23.71 | 22.75 | 23.55 | +1.01 | +4.45% | 46 | 62 | 37.84% |
| META241018P00580000 | 2024-09-20 10:25AM EDT | 2024-10-18 | 27.95 | 29.10 | 29.55 | -0.85 | -2.95% | 47 | 309 | 30.22% |
| META241115P00580000 | 2024-09-20 10:22AM EDT | 2024-11-15 | 43.90 | 44.00 | 44.40 | +0.87 | +2.02% | 3 | 239 | 38.70% |
| META241220P00580000 | 2024-09-20 11:30AM EDT | 2024-12-20 | 48.55 | 48.20 | 48.45 | +0.90 | +1.89% | 9 | 129 | 34.09% |
| META250117P00580000 | 2024-09-20 11:29AM EDT | 2025-01-17 | 51.30 | 51.20 | 51.55 | -0.90 | -1.72% | 22 | 785 | 32.27% |
| META250221P00580000 | 2024-09-19 3:45PM EDT | 2025-02-21 | 59.00 | 59.75 | 60.25 | 0.00 | - | 4 | 56 | 34.35% |
| META250321P00580000 | 2024-09-20 10:12AM EDT | 2025-03-21 | 62.20 | 62.25 | 62.80 | +0.60 | +0.97% | 1 | 34 | 33.23% |
| META250417P00580000 | 2024-09-20 9:32AM EDT | 2025-04-17 | 64.95 | 64.90 | 65.30 | +1.28 | +2.01% | 10 | 21 | 32.49% |
| META250620P00580000 | 2024-09-17 11:21AM EDT | 2025-06-20 | 85.30 | 72.90 | 73.45 | 0.00 | - | 1 | 90 | 32.64% |
| META250815P00580000 | 2024-08-22 3:03PM EDT | 2025-08-15 | 95.96 | 79.40 | 80.35 | 0.00 | - | 6 | 7 | 32.98% |
| META250919P00580000 | 2024-09-19 3:38PM EDT | 2025-09-19 | 80.90 | 81.60 | 82.50 | 0.00 | - | 122 | 142 | 32.32% |
| META251219P00580000 | 2024-08-21 11:18AM EDT | 2025-12-19 | 104.17 | 89.30 | 90.35 | 0.00 | - | 2 | 9 | 32.06% |
| META260116P00580000 | 2024-08-28 3:22PM EDT | 2026-01-16 | 111.90 | 91.00 | 91.95 | 0.00 | - | 4 | 26 | 31.74% |
| META260618P00580000 | 2024-09-11 11:42AM EDT | 2026-06-18 | 129.74 | 100.65 | 103.45 | 0.00 | - | 2 | 51 | 31.58% |
| META261218P00580000 | 2024-09-20 10:57AM EDT | 2026-12-18 | 113.60 | 112.55 | 114.00 | -16.00 | -12.35% | 11 | 164 | 31.02% |
© 2024 Yahoo. Todos os direitos reservados.