Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.046,19 +954,20 (+1,42%)
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:700.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00700000 | 2024-07-26 3:39PM EDT | 2024-08-02 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 555 | 347 | 98.44% |
| META240809C00700000 | 2024-07-26 3:41PM EDT | 2024-08-09 | 0.05 | 0.03 | 0.13 | -0.02 | -28.57% | 5 | 67 | 75.98% |
| META240816C00700000 | 2024-07-26 3:40PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.11 | -0.08 | -50.00% | 21 | 3,371 | 62.89% |
| META240823C00700000 | 2024-07-25 2:57PM EDT | 2024-08-23 | 0.14 | 0.11 | 0.20 | 0.00 | - | 1 | 35 | 57.67% |
| META240830C00700000 | 2024-07-24 9:41AM EDT | 2024-08-30 | 0.38 | 0.18 | 0.28 | 0.00 | - | 3 | 21 | 53.96% |
| META240920C00700000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 0.50 | 0.49 | 0.54 | +0.06 | +13.64% | 30 | 2,346 | 47.61% |
| META241018C00700000 | 2024-07-26 1:35PM EDT | 2024-10-18 | 1.10 | 1.04 | 1.13 | +0.11 | +11.11% | 14 | 874 | 43.42% |
| META241115C00700000 | 2024-07-26 12:08PM EDT | 2024-11-15 | 3.05 | 2.89 | 3.10 | +0.40 | +15.09% | 5 | 0 | 45.22% |
| META241220C00700000 | 2024-07-26 12:51PM EDT | 2024-12-20 | 4.35 | 4.05 | 4.35 | +0.79 | +22.19% | 10 | 1,747 | 42.45% |
| META250117C00700000 | 2024-07-26 12:31PM EDT | 2025-01-17 | 5.04 | 4.95 | 5.45 | +0.50 | +11.01% | 14 | 4,827 | 40.99% |
| META250221C00700000 | 2024-07-26 12:51PM EDT | 2025-02-21 | 8.65 | 8.10 | 8.50 | -0.25 | -2.81% | 3 | 10 | 41.89% |
| META250321C00700000 | 2024-07-26 11:01AM EDT | 2025-03-21 | 9.50 | 9.45 | 9.85 | +0.55 | +6.15% | 1 | 123 | 40.99% |
| META250620C00700000 | 2024-07-26 11:01AM EDT | 2025-06-20 | 16.40 | 15.90 | 16.60 | +1.51 | +10.14% | 9 | 10,254 | 40.90% |
| META250815C00700000 | 2024-07-25 1:23PM EDT | 2025-08-15 | 19.75 | 19.15 | 23.00 | 0.00 | - | 25 | 26 | 42.37% |
| META250919C00700000 | 2024-07-25 10:55AM EDT | 2025-09-19 | 21.50 | 22.30 | 23.70 | 0.00 | - | 1 | 57 | 41.02% |
| META251219C00700000 | 2024-07-26 1:13PM EDT | 2025-12-19 | 31.00 | 29.25 | 30.75 | +2.10 | +7.27% | 3 | 1,614 | 41.15% |
| META260116C00700000 | 2024-07-26 2:43PM EDT | 2026-01-16 | 31.91 | 31.10 | 32.80 | +2.41 | +8.17% | 16 | 6,092 | 41.14% |
| META260618C00700000 | 2024-07-25 10:37AM EDT | 2026-06-18 | 39.20 | 42.30 | 45.25 | 0.00 | - | 1 | 486 | 41.80% |
| META261218C00700000 | 2024-07-26 2:08PM EDT | 2026-12-18 | 59.01 | 56.25 | 59.80 | +3.58 | +6.46% | 5 | 206 | 42.55% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240816P00700000 | 2024-07-16 2:13PM EDT | 2024-08-16 | 212.67 | 233.05 | 235.70 | 0.00 | - | 2 | 0 | 62.11% |
| META240830P00700000 | 2024-07-17 2:10PM EDT | 2024-08-30 | 237.49 | 232.85 | 236.20 | 0.00 | - | - | 0 | 54.00% |
| META240920P00700000 | 2024-07-17 2:09PM EDT | 2024-09-20 | 237.36 | 233.15 | 236.10 | 0.00 | - | 4 | 0 | 57.65% |
| META241115P00700000 | 2024-04-08 9:56AM EDT | 2024-11-15 | 181.20 | 227.00 | 230.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241220P00700000 | 2024-07-18 9:30AM EDT | 2024-12-20 | 225.96 | 232.35 | 236.25 | 0.00 | - | 1 | 0 | 36.16% |
| META250117P00700000 | 2024-07-19 1:46PM EDT | 2025-01-17 | 221.50 | 232.40 | 236.30 | 0.00 | - | 2 | 0 | 33.31% |
| META250321P00700000 | 2024-07-25 9:42AM EDT | 2025-03-21 | 241.00 | 233.35 | 236.95 | 0.00 | - | 1 | 6 | 30.15% |
| META250620P00700000 | 2024-07-15 11:13AM EDT | 2025-06-20 | 201.61 | 234.45 | 238.15 | 0.00 | - | 2 | 1 | 27.71% |
| META250815P00700000 | 2024-07-16 2:11PM EDT | 2025-08-15 | 217.46 | 235.45 | 241.30 | 0.00 | - | - | 1 | 29.47% |
| META250919P00700000 | 2024-06-25 1:58PM EDT | 2025-09-19 | 200.68 | 246.85 | 250.65 | 0.00 | - | - | 2 | 36.08% |
| META251219P00700000 | 2024-07-01 9:43AM EDT | 2025-12-19 | 206.61 | 237.50 | 241.45 | 0.00 | - | 2 | 1 | 25.74% |
| META260116P00700000 | 2024-07-26 2:05PM EDT | 2026-01-16 | 240.00 | 237.95 | 241.85 | -24.50 | -9.26% | 1 | 2 | 25.42% |
| META260618P00700000 | 2024-07-05 9:47AM EDT | 2026-06-18 | 199.52 | 241.10 | 245.00 | 0.00 | - | 2 | 49 | 24.70% |
| META261218P00700000 | 2024-07-25 1:08PM EDT | 2026-12-18 | 250.66 | 245.55 | 249.45 | 0.00 | - | 251 | 259 | 24.42% |
© 2024 Yahoo. Todos os direitos reservados.