Mercado fechará em 1 h 10 min
BOVESPA
127.253,83 +1.329,64 (+1,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.713,00 -14,98 (-0,03%) PETROLEO CRU
79,11 +0,11 (+0,14%) OURO
2.316,20 +5,20 (+0,23%) Bitcoin USD
59.292,13 +639,39 (+1,09%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:50PM EDT. Mercado aberto.
Preço de exercício:180.00
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00180000 | 2024-04-25 11:29AM EDT | 2024-05-03 | 250.44 | 263.00 | 263.80 | 0.00 | - | 1 | 3 | 554.69% |
| META240510C00180000 | 2024-04-22 10:37AM EDT | 2024-05-10 | 296.40 | 262.90 | 263.80 | 0.00 | - | 2 | 14 | 258.20% |
| META240517C00180000 | 2024-04-26 12:10PM EDT | 2024-05-17 | 260.93 | 263.05 | 264.40 | 0.00 | - | 1 | 20 | 209.47% |
| META240621C00180000 | 2024-05-02 12:25PM EDT | 2024-06-21 | 261.44 | 263.50 | 265.10 | -0.21 | -0.08% | 2 | 1,061 | 127.05% |
| META240719C00180000 | 2024-04-29 11:33AM EDT | 2024-07-19 | 253.28 | 264.25 | 265.50 | 0.00 | - | 1 | 37 | 108.23% |
| META240920C00180000 | 2024-04-29 11:33AM EDT | 2024-09-20 | 255.08 | 265.85 | 267.95 | 0.00 | - | 1 | 101 | 92.66% |
| META241220C00180000 | 2024-04-19 10:58AM EDT | 2024-12-20 | 314.81 | 267.70 | 270.85 | 0.00 | - | 1 | 2 | 80.54% |
| META250117C00180000 | 2024-04-26 11:13AM EDT | 2025-01-17 | 266.14 | 268.65 | 271.75 | 0.00 | - | 2 | 631 | 78.73% |
| META250620C00180000 | 2024-04-29 10:07AM EDT | 2025-06-20 | 267.85 | 272.45 | 276.20 | 0.00 | - | 1 | 123 | 70.62% |
| META250919C00180000 | 2024-04-25 11:22AM EDT | 2025-09-19 | 262.49 | 274.75 | 278.60 | 0.00 | - | 4 | 9 | 67.70% |
| META251219C00180000 | 2024-04-25 11:56AM EDT | 2025-12-19 | 267.13 | 276.90 | 280.95 | 0.00 | - | 3 | 86 | 65.44% |
| META260116C00180000 | 2024-04-29 3:01PM EDT | 2026-01-16 | 268.35 | 278.10 | 282.00 | 0.00 | - | 3 | 146 | 65.43% |
| META260618C00180000 | 2024-04-25 9:36AM EDT | 2026-06-18 | 258.85 | 281.65 | 285.50 | 0.00 | - | 2 | 36 | 62.60% |
| META261218C00180000 | 2024-05-02 11:03AM EDT | 2026-12-18 | 282.89 | 286.00 | 289.70 | -2.11 | -0.74% | 15 | 41 | 60.44% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00180000 | 2024-04-29 10:13AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 17 | 350.00% |
| META240517P00180000 | 2024-04-05 2:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 32 | 137.50% |
| META240531P00180000 | 2024-05-01 3:29PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 108 | 103.91% |
| META240621P00180000 | 2024-04-30 10:46AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,722 | 75.78% |
| META240719P00180000 | 2024-04-22 10:56AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.09 | 0.00 | - | 1 | 5 | 66.41% |
| META240920P00180000 | 2024-04-26 3:55PM EDT | 2024-09-20 | 0.27 | 0.14 | 0.30 | 0.00 | - | 3 | 179 | 58.35% |
| META241220P00180000 | 2024-04-26 11:46AM EDT | 2024-12-20 | 0.80 | 0.57 | 0.80 | 0.00 | - | 1 | 25 | 52.76% |
| META250117P00180000 | 2024-04-30 10:44AM EDT | 2025-01-17 | 1.00 | 0.76 | 0.98 | 0.00 | - | 127 | 1,534 | 51.65% |
| META250321P00180000 | 2024-04-22 9:59AM EDT | 2025-03-21 | 1.44 | 1.23 | 1.53 | 0.00 | - | 1 | 5 | 50.77% |
| META250620P00180000 | 2024-04-26 12:24PM EDT | 2025-06-20 | 2.55 | 2.22 | 2.54 | 0.00 | - | 92 | 1,290 | 49.21% |
| META250919P00180000 | 2024-04-22 9:30AM EDT | 2025-09-19 | 5.06 | 3.15 | 3.65 | 0.00 | - | 5 | 17 | 47.97% |
| META251219P00180000 | 2024-04-25 9:56AM EDT | 2025-12-19 | 4.80 | 4.10 | 4.55 | 0.00 | - | 1 | 662 | 46.35% |
| META260116P00180000 | 2024-04-29 11:11AM EDT | 2026-01-16 | 4.50 | 4.25 | 4.80 | 0.00 | - | 1 | 179 | 45.86% |
| META260618P00180000 | 2024-04-30 3:40PM EDT | 2026-06-18 | 6.30 | 5.65 | 6.30 | 0.00 | - | 3 | 2,146 | 43.85% |
| META261218P00180000 | 2024-04-30 12:55PM EDT | 2026-12-18 | 8.35 | 7.05 | 8.80 | 0.00 | - | 2 | 14 | 43.04% |
© 2024 Yahoo. Todos os direitos reservados.