Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.016,39 -35,16 (-0,05%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara14 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240614C00240000 | 2024-05-13 3:57PM EDT | 240.00 | 229.00 | 232.75 | 234.85 | 0.00 | - | 2 | 2 | 139.60% |
| META240614C00280000 | 2024-05-08 10:46AM EDT | 280.00 | 195.85 | 191.60 | 193.85 | 0.00 | - | - | 1 | 96.19% |
| META240614C00325000 | 2024-05-14 11:16AM EDT | 325.00 | 147.70 | 145.60 | 147.70 | 0.00 | - | 2 | 2 | 71.31% |
| META240614C00345000 | 2024-05-10 10:04AM EDT | 345.00 | 131.84 | 127.05 | 129.30 | 0.00 | - | - | 1 | 66.82% |
| META240614C00355000 | 2024-05-15 9:30AM EDT | 355.00 | 121.52 | 116.95 | 119.40 | 0.00 | - | 2 | 2 | 61.69% |
| META240614C00370000 | 2024-05-17 3:25PM EDT | 370.00 | 102.85 | 102.30 | 104.45 | -5.18 | -4.79% | 120 | 2 | 55.81% |
| META240614C00380000 | 2024-05-15 12:33PM EDT | 380.00 | 97.55 | 92.25 | 94.80 | 0.00 | - | 1 | 36 | 51.88% |
| META240614C00390000 | 2024-05-16 10:15AM EDT | 390.00 | 88.79 | 82.40 | 84.70 | 0.00 | - | 1 | 12 | 53.56% |
| META240614C00395000 | 2024-05-13 9:39AM EDT | 395.00 | 77.57 | 75.90 | 78.35 | 0.00 | - | 1 | 1 | 43.20% |
| META240614C00400000 | 2024-05-17 2:31PM EDT | 400.00 | 72.16 | 72.75 | 74.75 | -3.59 | -4.74% | 5 | 7 | 48.33% |
| META240614C00405000 | 2024-05-13 12:11PM EDT | 405.00 | 65.80 | 66.80 | 68.85 | 0.00 | - | 2 | 2 | 41.19% |
| META240614C00410000 | 2024-05-17 2:55PM EDT | 410.00 | 63.70 | 62.90 | 65.00 | -4.44 | -6.52% | 200 | 10 | 43.93% |
| META240614C00415000 | 2024-05-10 3:07PM EDT | 415.00 | 63.43 | 58.05 | 60.10 | 0.00 | - | 4 | 20 | 41.57% |
| META240614C00420000 | 2024-05-16 11:40AM EDT | 420.00 | 57.45 | 53.45 | 55.35 | 0.00 | - | 2 | 105 | 39.72% |
| META240614C00425000 | 2024-05-15 3:48PM EDT | 425.00 | 59.00 | 48.70 | 50.75 | 0.00 | - | 31 | 52 | 38.27% |
| META240614C00430000 | 2024-05-16 11:13AM EDT | 430.00 | 48.69 | 44.25 | 46.05 | 0.00 | - | 2 | 143 | 36.32% |
| META240614C00435000 | 2024-05-15 3:19PM EDT | 435.00 | 49.71 | 40.10 | 40.90 | 0.00 | - | 4 | 7 | 32.88% |
| META240614C00440000 | 2024-05-17 2:50PM EDT | 440.00 | 35.60 | 35.85 | 36.70 | -4.20 | -10.55% | 20 | 18 | 32.17% |
| META240614C00445000 | 2024-05-17 10:33AM EDT | 445.00 | 31.75 | 31.75 | 32.55 | -4.65 | -12.77% | 10 | 37 | 31.22% |
| META240614C00450000 | 2024-05-17 1:32PM EDT | 450.00 | 28.00 | 27.80 | 28.55 | -3.95 | -12.36% | 4 | 111 | 30.28% |
| META240614C00455000 | 2024-05-17 3:43PM EDT | 455.00 | 24.20 | 24.10 | 25.05 | -2.20 | -8.33% | 39 | 74 | 30.06% |
| META240614C00460000 | 2024-05-17 3:54PM EDT | 460.00 | 20.75 | 20.85 | 21.45 | -2.10 | -9.19% | 60 | 174 | 29.15% |
| META240614C00465000 | 2024-05-17 3:56PM EDT | 465.00 | 17.70 | 17.80 | 18.25 | -3.30 | -15.71% | 27 | 133 | 28.60% |
| META240614C00470000 | 2024-05-17 3:56PM EDT | 470.00 | 14.95 | 15.05 | 15.50 | -2.73 | -15.44% | 212 | 371 | 28.43% |
| META240614C00475000 | 2024-05-17 3:56PM EDT | 475.00 | 12.47 | 12.55 | 12.95 | -1.53 | -10.93% | 84 | 298 | 28.12% |
| META240614C00480000 | 2024-05-17 3:59PM EDT | 480.00 | 10.40 | 10.35 | 10.80 | -1.35 | -11.49% | 170 | 900 | 28.06% |
| META240614C00485000 | 2024-05-17 3:20PM EDT | 485.00 | 8.55 | 8.45 | 8.75 | -2.15 | -20.09% | 55 | 221 | 27.66% |
| META240614C00490000 | 2024-05-17 3:43PM EDT | 490.00 | 6.90 | 6.85 | 7.15 | -1.80 | -20.69% | 47 | 278 | 27.65% |
| META240614C00495000 | 2024-05-17 3:47PM EDT | 495.00 | 5.40 | 5.50 | 5.95 | -1.75 | -24.48% | 9 | 80 | 28.03% |
| META240614C00500000 | 2024-05-17 3:54PM EDT | 500.00 | 4.33 | 4.35 | 4.60 | -1.17 | -21.27% | 311 | 517 | 27.56% |
| META240614C00505000 | 2024-05-17 3:54PM EDT | 505.00 | 3.50 | 3.45 | 3.70 | -1.35 | -27.84% | 20 | 58 | 27.71% |
| META240614C00510000 | 2024-05-17 3:37PM EDT | 510.00 | 2.69 | 2.72 | 2.91 | -0.76 | -22.03% | 37 | 121 | 27.72% |
| META240614C00515000 | 2024-05-17 2:59PM EDT | 515.00 | 2.23 | 2.12 | 2.32 | -1.02 | -31.38% | 27 | 51 | 27.92% |
| META240614C00520000 | 2024-05-17 2:27PM EDT | 520.00 | 1.63 | 1.70 | 1.82 | -0.82 | -33.47% | 120 | 326 | 28.03% |
| META240614C00525000 | 2024-05-17 3:44PM EDT | 525.00 | 1.35 | 1.35 | 1.46 | -0.60 | -30.77% | 80 | 3,274 | 28.35% |
| META240614C00530000 | 2024-05-17 1:30PM EDT | 530.00 | 1.16 | 1.08 | 1.17 | -0.30 | -20.55% | 135 | 3,448 | 28.66% |
| META240614C00535000 | 2024-05-17 10:23AM EDT | 535.00 | 1.06 | 0.87 | 0.95 | -0.14 | -11.67% | 2 | 49 | 29.05% |
| META240614C00540000 | 2024-05-17 11:58AM EDT | 540.00 | 0.85 | 0.71 | 0.78 | -0.54 | -38.85% | 1 | 33 | 29.52% |
| META240614C00545000 | 2024-05-17 2:11PM EDT | 545.00 | 0.60 | 0.58 | 0.65 | -0.26 | -30.23% | 5 | 19 | 30.04% |
| META240614C00550000 | 2024-05-17 11:02AM EDT | 550.00 | 0.52 | 0.48 | 0.54 | -0.19 | -26.76% | 115 | 120 | 30.53% |
| META240614C00555000 | 2024-05-16 11:17AM EDT | 555.00 | 0.65 | 0.40 | 0.46 | 0.00 | - | 1 | 11 | 31.13% |
| META240614C00560000 | 2024-05-17 10:36AM EDT | 560.00 | 0.43 | 0.34 | 0.39 | -0.11 | -20.37% | 4 | 9 | 31.69% |
| META240614C00565000 | 2024-05-17 3:34PM EDT | 565.00 | 0.31 | 0.28 | 0.33 | -0.13 | -29.55% | 7 | 4 | 32.20% |
| META240614C00570000 | 2024-05-15 3:03PM EDT | 570.00 | 0.53 | 0.24 | 0.29 | 0.00 | - | 3 | 4 | 32.86% |
| META240614C00580000 | 2024-05-15 2:48PM EDT | 580.00 | 0.34 | 0.25 | 0.26 | 0.00 | - | 3 | 14 | 34.86% |
| META240614C00590000 | 2024-05-10 9:30AM EDT | 590.00 | 0.44 | 0.13 | 0.18 | 0.00 | - | - | 4 | 35.50% |
| META240614C00600000 | 2024-05-15 10:11AM EDT | 600.00 | 0.19 | 0.11 | 0.15 | 0.00 | - | 1 | 12 | 36.96% |
| META240614C00620000 | 2024-05-16 11:21AM EDT | 620.00 | 0.11 | 0.07 | 0.10 | 0.00 | - | 4 | 31 | 39.36% |
| META240614C00630000 | 2024-05-17 1:37PM EDT | 630.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 10 | 17 | 40.92% |
| META240614C00640000 | 2024-05-07 11:55AM EDT | 640.00 | 0.20 | 0.02 | 0.07 | 0.00 | - | - | 2 | 41.80% |
| META240614C00650000 | 2024-05-13 9:38AM EDT | 650.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 2 | 2 | 42.97% |
| META240614C00660000 | 2024-05-13 1:13PM EDT | 660.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 20 | 20 | 45.51% |
| META240614C00670000 | 2024-05-17 11:44AM EDT | 670.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 9 | 5 | 45.70% |
| META240614C00800000 | 2024-05-08 10:03AM EDT | 800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 62.11% |
Opções de vendapara14 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240614P00270000 | 2024-05-10 10:34AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 68.36% |
| META240614P00320000 | 2024-05-06 12:03PM EDT | 320.00 | 0.16 | 0.04 | 0.09 | 0.00 | - | - | 2 | 53.42% |
| META240614P00335000 | 2024-05-16 3:20PM EDT | 335.00 | 0.10 | 0.08 | 0.13 | 0.00 | - | 3 | 2 | 50.20% |
| META240614P00340000 | 2024-05-09 3:08PM EDT | 340.00 | 0.18 | 0.08 | 0.13 | 0.00 | - | 1 | 3 | 49.41% |
| META240614P00345000 | 2024-05-14 9:30AM EDT | 345.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 12 | 25 | 48.24% |
| META240614P00350000 | 2024-05-14 3:25PM EDT | 350.00 | 0.17 | 0.11 | 0.16 | 0.00 | - | 1 | 5 | 46.68% |
| META240614P00355000 | 2024-05-14 11:42AM EDT | 355.00 | 0.16 | 0.12 | 0.18 | -0.04 | -20.00% | 1 | 25 | 45.31% |
| META240614P00360000 | 2024-05-14 12:37PM EDT | 360.00 | 0.22 | 0.14 | 0.19 | 0.00 | - | 2 | 3 | 43.65% |
| META240614P00365000 | 2024-05-13 1:44PM EDT | 365.00 | 0.30 | 0.18 | 0.22 | 0.00 | - | 4 | 4 | 42.53% |
| META240614P00370000 | 2024-05-16 9:54AM EDT | 370.00 | 0.21 | 0.18 | 0.23 | 0.00 | - | 1 | 87 | 40.77% |
| META240614P00375000 | 2024-05-15 3:06PM EDT | 375.00 | 0.22 | 0.20 | 0.25 | 0.00 | - | 2 | 146 | 39.26% |
| META240614P00380000 | 2024-05-16 11:37AM EDT | 380.00 | 0.29 | 0.23 | 0.28 | 0.00 | - | 3 | 24 | 37.89% |
| META240614P00385000 | 2024-05-17 10:11AM EDT | 385.00 | 0.33 | 0.26 | 0.31 | +0.08 | +32.00% | 1 | 28 | 36.43% |
| META240614P00390000 | 2024-05-17 9:39AM EDT | 390.00 | 0.40 | 0.29 | 0.35 | +0.01 | +2.56% | 1 | 54 | 35.11% |
| META240614P00395000 | 2024-05-17 3:24PM EDT | 395.00 | 0.38 | 0.35 | 0.41 | -0.02 | -5.00% | 7 | 16 | 33.94% |
| META240614P00400000 | 2024-05-17 3:24PM EDT | 400.00 | 0.44 | 0.41 | 0.47 | -0.03 | -6.38% | 13 | 136 | 32.64% |
| META240614P00405000 | 2024-05-17 10:21AM EDT | 405.00 | 0.59 | 0.50 | 0.55 | +0.01 | +1.72% | 1 | 67 | 31.45% |
| META240614P00410000 | 2024-05-17 2:23PM EDT | 410.00 | 0.69 | 0.60 | 0.66 | +0.03 | +4.55% | 7 | 133 | 30.37% |
| META240614P00415000 | 2024-05-17 11:03AM EDT | 415.00 | 0.92 | 0.74 | 0.82 | +0.05 | +5.75% | 404 | 1,311 | 29.49% |
| META240614P00420000 | 2024-05-17 3:48PM EDT | 420.00 | 1.03 | 1.00 | 1.03 | -0.07 | -6.36% | 250 | 200 | 28.68% |
| META240614P00425000 | 2024-05-17 3:45PM EDT | 425.00 | 1.32 | 1.23 | 1.32 | -0.07 | -5.04% | 424 | 1,185 | 28.00% |
| META240614P00430000 | 2024-05-17 3:35PM EDT | 430.00 | 1.68 | 1.61 | 1.71 | -0.05 | -2.89% | 291 | 922 | 27.43% |
| META240614P00435000 | 2024-05-17 3:35PM EDT | 435.00 | 2.19 | 2.08 | 2.23 | +0.07 | +3.30% | 36 | 910 | 26.96% |
| META240614P00440000 | 2024-05-17 2:13PM EDT | 440.00 | 3.07 | 2.68 | 2.89 | +0.35 | +12.87% | 47 | 1,937 | 26.51% |
| META240614P00445000 | 2024-05-17 3:01PM EDT | 445.00 | 3.79 | 3.55 | 3.70 | +0.53 | +16.26% | 60 | 270 | 26.03% |
| META240614P00450000 | 2024-05-17 3:59PM EDT | 450.00 | 4.70 | 4.60 | 4.90 | +0.03 | +0.64% | 100 | 605 | 26.06% |
| META240614P00455000 | 2024-05-17 2:51PM EDT | 455.00 | 6.22 | 5.85 | 6.15 | +0.07 | +1.14% | 32 | 301 | 25.62% |
| META240614P00460000 | 2024-05-17 3:41PM EDT | 460.00 | 7.75 | 7.50 | 7.75 | +0.07 | +0.91% | 40 | 160 | 25.40% |
| META240614P00465000 | 2024-05-17 3:21PM EDT | 465.00 | 9.62 | 9.20 | 9.70 | +0.91 | +10.45% | 18 | 179 | 25.31% |
| META240614P00470000 | 2024-05-17 3:47PM EDT | 470.00 | 12.00 | 11.55 | 11.95 | +1.30 | +12.15% | 38 | 828 | 25.22% |
| META240614P00475000 | 2024-05-17 2:56PM EDT | 475.00 | 14.50 | 13.95 | 14.45 | +1.81 | +14.26% | 15 | 98 | 25.01% |
| META240614P00480000 | 2024-05-17 3:48PM EDT | 480.00 | 17.52 | 16.60 | 17.25 | +2.08 | +13.47% | 8 | 47 | 24.80% |
| META240614P00485000 | 2024-05-17 11:10AM EDT | 485.00 | 21.58 | 19.70 | 20.55 | +3.41 | +18.77% | 1 | 18 | 24.99% |
| META240614P00490000 | 2024-05-15 2:29PM EDT | 490.00 | 18.00 | 22.85 | 24.15 | 0.00 | - | 11 | 8 | 25.26% |
| META240614P00500000 | 2024-05-16 10:14AM EDT | 500.00 | 31.97 | 30.50 | 31.75 | +3.97 | +14.18% | 1 | 16 | 25.09% |
| META240614P00505000 | 2024-05-10 12:05PM EDT | 505.00 | 35.83 | 34.45 | 35.90 | 0.00 | - | - | 1 | 25.10% |
| META240614P00510000 | 2024-05-16 10:34AM EDT | 510.00 | 36.20 | 38.90 | 40.15 | 0.00 | - | 1 | 2 | 24.84% |
| META240614P00515000 | 2024-05-06 10:08AM EDT | 515.00 | 61.01 | 43.20 | 44.85 | 0.00 | - | - | 10 | 25.79% |
| META240614P00520000 | 2024-05-09 10:33AM EDT | 520.00 | 49.51 | 47.90 | 49.45 | 0.00 | - | 2 | 4 | 26.00% |
© 2024 Yahoo. Todos os direitos reservados.