Mercado fechado
BOVESPA
129.992,29 -360,57 (-0,28%) MERVAL
1.782.989,12 +11.056,38 (+0,62%) MXX
52.395,66 +4,37 (+0,01%) PETROLEO CRU
75,49 -0,36 (-0,47%) OURO
2.674,20 +34,90 (+1,32%) Bitcoin USD
62.706,50 +2.127,18 (+3,51%)
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:620.00
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META241018C00620000 | 2024-10-11 3:59PM EDT | 2024-10-18 | 0.62 | 0.60 | 0.64 | -0.19 | -23.46% | 2,524 | 4,189 | 24.39% |
| META241025C00620000 | 2024-10-11 3:59PM EDT | 2024-10-25 | 2.45 | 2.40 | 2.49 | -0.33 | -11.87% | 1,353 | 1,267 | 25.32% |
| META241101C00620000 | 2024-10-11 3:59PM EDT | 2024-11-01 | 16.20 | 16.05 | 16.40 | +1.29 | +8.65% | 2,053 | 570 | 50.10% |
| META241108C00620000 | 2024-10-11 3:50PM EDT | 2024-11-08 | 19.07 | 18.55 | 18.85 | -0.36 | -1.85% | 26 | 138 | 47.36% |
| META241115C00620000 | 2024-10-11 3:52PM EDT | 2024-11-15 | 20.37 | 20.15 | 20.45 | +1.24 | +6.48% | 122 | 2,877 | 44.66% |
| META241122C00620000 | 2024-10-11 12:17PM EDT | 2024-11-22 | 20.62 | 21.45 | 21.85 | -0.89 | -4.14% | 11 | 46 | 42.59% |
| META241220C00620000 | 2024-10-11 3:30PM EDT | 2024-12-20 | 27.52 | 27.10 | 27.40 | +1.27 | +4.84% | 37 | 1,521 | 38.53% |
| META250117C00620000 | 2024-10-11 2:15PM EDT | 2025-01-17 | 32.55 | 32.40 | 32.70 | +1.60 | +5.17% | 153 | 2,997 | 36.98% |
| META250221C00620000 | 2024-10-11 3:22PM EDT | 2025-02-21 | 45.08 | 44.25 | 44.70 | +1.90 | +4.40% | 41 | 169 | 40.26% |
| META250321C00620000 | 2024-10-11 3:19PM EDT | 2025-03-21 | 49.33 | 48.70 | 49.15 | +2.33 | +4.96% | 45 | 633 | 39.44% |
| META250417C00620000 | 2024-10-11 3:08PM EDT | 2025-04-17 | 52.86 | 52.85 | 53.30 | +1.21 | +2.34% | 15 | 73 | 38.96% |
| META250620C00620000 | 2024-10-11 3:20PM EDT | 2025-06-20 | 66.40 | 65.50 | 66.05 | +2.20 | +3.43% | 26 | 679 | 40.17% |
| META250815C00620000 | 2024-10-11 10:06AM EDT | 2025-08-15 | 74.70 | 76.00 | 76.65 | +0.05 | +0.07% | 1 | 147 | 41.24% |
| META250919C00620000 | 2024-10-10 12:01PM EDT | 2025-09-19 | 79.55 | 79.95 | 80.70 | 0.00 | - | 1 | 117 | 40.86% |
| META251219C00620000 | 2024-10-11 12:31PM EDT | 2025-12-19 | 91.95 | 93.05 | 94.00 | -1.03 | -1.11% | 2 | 184 | 41.53% |
| META260116C00620000 | 2024-10-11 11:43AM EDT | 2026-01-16 | 94.37 | 96.35 | 98.05 | -3.08 | -3.16% | 4 | 1,373 | 41.79% |
| META260618C00620000 | 2024-10-10 12:10PM EDT | 2026-06-18 | 114.70 | 114.65 | 116.70 | 0.00 | - | 2 | 353 | 42.40% |
| META261218C00620000 | 2024-10-10 10:48AM EDT | 2026-12-18 | 134.47 | 134.05 | 137.40 | 0.00 | - | 2 | 160 | 43.30% |
| META270115C00620000 | 2024-10-07 3:57PM EDT | 2027-01-15 | 136.54 | 137.05 | 139.30 | 0.00 | - | 6 | 16 | 43.12% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META241018P00620000 | 2024-10-11 2:09PM EDT | 2024-10-18 | 29.55 | 30.05 | 30.85 | -6.75 | -18.60% | 56 | 416 | 25.73% |
| META241025P00620000 | 2024-10-11 10:00AM EDT | 2024-10-25 | 35.65 | 31.45 | 32.20 | -2.35 | -6.18% | 1 | 42 | 24.11% |
| META241101P00620000 | 2024-10-10 3:55PM EDT | 2024-11-01 | 49.00 | 44.40 | 44.95 | 0.00 | - | 23 | 92 | 47.26% |
| META241115P00620000 | 2024-10-11 2:37PM EDT | 2024-11-15 | 48.65 | 47.00 | 48.65 | -3.60 | -6.89% | 2 | 241 | 42.00% |
| META241220P00620000 | 2024-10-11 12:32PM EDT | 2024-12-20 | 54.75 | 52.65 | 53.15 | -0.85 | -1.53% | 2 | 209 | 34.26% |
| META250117P00620000 | 2024-10-09 10:18AM EDT | 2025-01-17 | 59.50 | 55.95 | 56.50 | 0.00 | - | 8 | 52 | 31.78% |
| META250221P00620000 | 2024-10-09 9:46AM EDT | 2025-02-21 | 68.19 | 64.15 | 65.60 | 0.00 | - | 10 | 29 | 33.79% |
| META250321P00620000 | 2024-10-09 9:46AM EDT | 2025-03-21 | 71.05 | 68.00 | 68.50 | 0.00 | - | 10 | 31 | 32.59% |
| META250417P00620000 | 2024-10-07 2:25PM EDT | 2025-04-17 | 72.20 | 70.20 | 71.35 | 0.00 | - | 17 | 17 | 31.85% |
| META250620P00620000 | 2024-10-07 2:31PM EDT | 2025-06-20 | 81.79 | 79.30 | 79.90 | 0.00 | - | 3 | 57 | 31.90% |
| META250815P00620000 | 2024-10-04 3:13PM EDT | 2025-08-15 | 85.90 | 86.15 | 87.10 | 0.00 | - | 8 | 16 | 32.19% |
| META250919P00620000 | 2024-10-11 1:24PM EDT | 2025-09-19 | 90.40 | 88.65 | 89.50 | +0.50 | +0.56% | 2 | 77 | 31.56% |
| META251219P00620000 | 2024-10-11 3:36PM EDT | 2025-12-19 | 97.00 | 96.95 | 97.65 | +1.05 | +1.09% | 15 | 19 | 31.24% |
| META260116P00620000 | 2024-10-09 9:42AM EDT | 2026-01-16 | 100.00 | 98.65 | 99.60 | 0.00 | - | 22 | 44 | 31.01% |
| META260618P00620000 | 2024-10-09 10:03AM EDT | 2026-06-18 | 113.50 | 108.25 | 111.90 | 0.00 | - | 1 | 6 | 30.92% |
| META261218P00620000 | 2024-10-09 11:47AM EDT | 2026-12-18 | 122.57 | 119.45 | 123.10 | 0.00 | - | 1 | 16 | 30.38% |
| META270115P00620000 | 2024-10-11 9:52AM EDT | 2027-01-15 | 124.33 | 121.05 | 123.90 | +2.43 | +1.99% | 1 | 27 | 30.09% |
© 2024 Yahoo. Todos os direitos reservados.