Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
80,55 -1,38 (-1,68%) OURO
2.304,80 +1,90 (+0,08%) Bitcoin USD
57.836,86 -3.358,44 (-5,49%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00190000 | 2024-04-19 12:32PM EDT | 2024-05-03 | 289.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| META240517C00190000 | 2024-04-16 3:18PM EDT | 2024-05-17 | 312.52 | 0.00 | 0.00 | 0.00 | - | 60 | 67 | 0.00% |
| META240621C00190000 | 2024-04-29 12:28PM EDT | 2024-06-21 | 242.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,091 | 0.00% |
| META240719C00190000 | 2024-04-19 3:25PM EDT | 2024-07-19 | 292.03 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| META240920C00190000 | 2024-04-26 10:40AM EDT | 2024-09-20 | 250.35 | 0.00 | 0.00 | 0.00 | - | 18 | 142 | 0.00% |
| META241220C00190000 | 2024-04-25 12:17PM EDT | 2024-12-20 | 252.19 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| META250117C00190000 | 2024-04-30 1:17PM EDT | 2025-01-17 | 248.00 | 0.00 | 0.00 | 0.00 | - | 1 | 725 | 0.00% |
| META250321C00190000 | 2024-04-18 11:56AM EDT | 2025-03-21 | 325.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| META250620C00190000 | 2024-04-17 10:36AM EDT | 2025-06-20 | 318.65 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 0.00% |
| META250919C00190000 | 2024-02-09 4:20PM EDT | 2025-09-19 | 293.64 | 328.60 | 332.50 | 0.00 | - | 16 | 28 | 153.29% |
| META251219C00190000 | 2024-04-25 10:11AM EDT | 2025-12-19 | 262.60 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| META260116C00190000 | 2024-04-25 2:18PM EDT | 2026-01-16 | 273.17 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| META260618C00190000 | 2024-04-26 10:53AM EDT | 2026-06-18 | 272.00 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 0.00% |
| META261218C00190000 | 2024-04-29 3:01PM EDT | 2026-12-18 | 267.80 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00190000 | 2024-04-19 3:38PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| META240510P00190000 | 2024-04-12 1:30PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| META240517P00190000 | 2024-03-25 12:13PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 33 | 133.59% |
| META240524P00190000 | 2024-04-17 12:28PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| META240531P00190000 | 2024-04-17 12:29PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| META240621P00190000 | 2024-04-29 10:01AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 864 | 50.00% |
| META240719P00190000 | 2024-04-24 10:34AM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 25.00% |
| META240920P00190000 | 2024-04-15 11:23AM EDT | 2024-09-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 79 | 347 | 25.00% |
| META241220P00190000 | 2024-04-30 11:24AM EDT | 2024-12-20 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 25.00% |
| META250117P00190000 | 2024-04-24 9:49AM EDT | 2025-01-17 | 1.04 | 0.00 | 0.00 | 0.00 | - | 12 | 1,454 | 25.00% |
| META250321P00190000 | 2024-04-25 3:30PM EDT | 2025-03-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 12.50% |
| META250620P00190000 | 2024-04-15 9:54AM EDT | 2025-06-20 | 2.19 | 0.00 | 0.00 | 0.00 | - | 5 | 262 | 12.50% |
| META250919P00190000 | 2024-04-25 10:10AM EDT | 2025-09-19 | 4.24 | 0.00 | 0.00 | 0.00 | - | 25 | 61 | 12.50% |
| META251219P00190000 | 2024-04-24 11:22AM EDT | 2025-12-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3,257 | 12.50% |
| META260116P00190000 | 2024-04-17 12:35PM EDT | 2026-01-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 13 | 105 | 12.50% |
| META260618P00190000 | 2024-04-25 9:52AM EDT | 2026-06-18 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| META261218P00190000 | 2024-04-30 3:59PM EDT | 2026-12-18 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
© 2024 Yahoo. Todos os direitos reservados.