Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.873,14 -759,26 (-1,19%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00195000 | 2024-04-25 10:00AM EDT | 2024-05-17 | 232.71 | 247.70 | 250.15 | 0.00 | - | 1 | 56 | 159.67% |
| META240621C00195000 | 2024-04-25 11:27AM EDT | 2024-06-21 | 234.00 | 248.25 | 250.75 | 0.00 | - | 3 | 840 | 107.91% |
| META240719C00195000 | 2024-01-12 2:45PM EDT | 2024-07-19 | 185.63 | 275.00 | 278.60 | 0.00 | - | - | 1 | 199.60% |
| META240816C00195000 | 2024-04-18 11:17AM EDT | 2024-08-16 | 319.30 | 249.65 | 253.10 | 0.00 | - | 1 | 50 | 90.64% |
| META240920C00195000 | 2024-04-19 10:55AM EDT | 2024-09-20 | 298.65 | 250.60 | 254.05 | 0.00 | - | 2 | 93 | 83.77% |
| META241220C00195000 | 2024-02-13 3:42PM EDT | 2024-12-20 | 276.29 | 302.55 | 306.35 | 0.00 | - | 1 | 8 | 163.46% |
| META250117C00195000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 255.00 | 254.50 | 258.05 | 0.00 | - | 8 | 515 | 73.52% |
| META250321C00195000 | 2024-04-03 10:04AM EDT | 2025-03-21 | 318.13 | 256.10 | 260.00 | 0.00 | - | 14 | 14 | 69.87% |
| META250620C00195000 | 2024-04-25 1:56PM EDT | 2025-06-20 | 257.43 | 259.00 | 264.00 | 0.00 | - | 1 | 222 | 67.70% |
| META250919C00195000 | 2024-04-25 10:21AM EDT | 2025-09-19 | 258.65 | 262.00 | 266.50 | 0.00 | - | 6 | 13 | 65.25% |
| META251219C00195000 | 2024-04-26 1:33PM EDT | 2025-12-19 | 263.87 | 265.00 | 269.50 | -0.38 | -0.14% | 1 | 67 | 63.79% |
| META260116C00195000 | 2024-04-25 12:46PM EDT | 2026-01-16 | 264.65 | 266.00 | 270.50 | +3.52 | +1.35% | 2 | 12 | 63.51% |
| META260618C00195000 | 2024-04-11 11:27AM EDT | 2026-06-18 | 345.22 | 270.00 | 274.50 | 0.00 | - | 1 | 2 | 60.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00195000 | 2024-04-22 10:55AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 21 | 114.06% |
| META240621P00195000 | 2024-04-26 12:04PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 1 | 1,535 | 73.05% |
| META240719P00195000 | 2024-04-25 11:40AM EDT | 2024-07-19 | 0.11 | 0.01 | 0.14 | 0.00 | - | 2 | 20 | 62.01% |
| META240816P00195000 | 2024-04-26 3:23PM EDT | 2024-08-16 | 0.22 | 0.16 | 0.29 | -0.09 | -29.03% | 1 | 110 | 60.45% |
| META240920P00195000 | 2024-04-25 1:51PM EDT | 2024-09-20 | 0.51 | 0.27 | 0.47 | 0.00 | - | 2 | 197 | 56.08% |
| META241220P00195000 | 2024-04-26 1:50PM EDT | 2024-12-20 | 1.06 | 0.95 | 1.15 | +0.06 | +6.00% | 7 | 6 | 51.18% |
| META250117P00195000 | 2024-04-26 11:25AM EDT | 2025-01-17 | 1.36 | 1.20 | 1.41 | -0.02 | -1.45% | 5 | 2,095 | 50.16% |
| META250321P00195000 | 2024-04-22 2:12PM EDT | 2025-03-21 | 1.85 | 1.71 | 2.20 | 0.00 | - | 1 | 4 | 49.49% |
| META250620P00195000 | 2024-04-02 11:54AM EDT | 2025-06-20 | 2.95 | 2.84 | 3.50 | 0.00 | - | 2 | 63 | 48.08% |
| META250919P00195000 | 2024-04-15 9:54AM EDT | 2025-09-19 | 3.35 | 3.95 | 4.75 | 0.00 | - | 12 | 23 | 46.64% |
| META251219P00195000 | 2024-04-26 1:49PM EDT | 2025-12-19 | 5.55 | 5.20 | 5.70 | +0.05 | +0.91% | 2 | 671 | 44.87% |
| META260116P00195000 | 2024-04-25 1:42PM EDT | 2026-01-16 | 6.00 | 5.30 | 6.10 | 0.00 | - | 1 | 89 | 44.59% |
| META260618P00195000 | 2024-04-25 11:54AM EDT | 2026-06-18 | 8.10 | 6.90 | 8.10 | 0.00 | - | 3 | 35 | 43.04% |
© 2024 Yahoo. Todos os direitos reservados.