Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.416,64 +636,84 (+1,01%)
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:220.00
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00220000 | 2024-04-24 11:08AM EDT | 2024-05-17 | 274.00 | 231.40 | 233.40 | 0.00 | - | 1 | 38 | 170.41% |
| META240524C00220000 | 2024-04-19 3:56PM EDT | 2024-05-24 | 262.15 | 231.45 | 233.70 | 0.00 | - | 2 | 2 | 143.95% |
| META240621C00220000 | 2024-05-01 3:18PM EDT | 2024-06-21 | 229.55 | 232.35 | 234.15 | 0.00 | - | 2 | 1,114 | 104.27% |
| META240719C00220000 | 2024-04-26 3:05PM EDT | 2024-07-19 | 224.50 | 233.25 | 236.25 | 0.00 | - | 1 | 13 | 95.59% |
| META240816C00220000 | 2024-04-18 9:30AM EDT | 2024-08-16 | 285.55 | 233.85 | 237.30 | 0.00 | - | 1 | 2 | 86.29% |
| META240920C00220000 | 2024-04-25 1:44PM EDT | 2024-09-20 | 222.45 | 234.75 | 238.15 | 0.00 | - | 3 | 148 | 78.34% |
| META241115C00220000 | 2024-04-26 10:37AM EDT | 2024-11-15 | 223.30 | 237.05 | 240.20 | 0.00 | - | 1 | 1 | 72.81% |
| META241220C00220000 | 2024-02-16 2:02PM EDT | 2024-12-20 | 261.51 | 271.75 | 275.50 | 0.00 | - | 4 | 29 | 127.57% |
| META250117C00220000 | 2024-04-29 3:23PM EDT | 2025-01-17 | 221.48 | 239.25 | 242.80 | 0.00 | - | 3 | 2,049 | 68.77% |
| META250321C00220000 | 2024-04-22 10:57AM EDT | 2025-03-21 | 266.89 | 241.00 | 244.95 | 0.00 | - | 1 | 3 | 65.24% |
| META250620C00220000 | 2024-04-25 9:42AM EDT | 2025-06-20 | 218.54 | 244.85 | 248.45 | 0.00 | - | 1 | 193 | 63.03% |
| META250919C00220000 | 2024-03-21 12:09PM EDT | 2025-09-19 | 307.52 | 277.50 | 281.45 | 0.00 | - | 20 | 33 | 92.01% |
| META251219C00220000 | 2024-04-29 11:47AM EDT | 2025-12-19 | 234.00 | 251.35 | 255.20 | 0.00 | - | 2 | 251 | 59.79% |
| META260116C00220000 | 2024-05-03 10:17AM EDT | 2026-01-16 | 252.80 | 252.45 | 256.30 | +19.53 | +8.37% | 1 | 119 | 59.55% |
| META260618C00220000 | 2024-04-25 10:33AM EDT | 2026-06-18 | 247.00 | 257.40 | 261.20 | 0.00 | - | 11 | 41 | 57.68% |
| META261218C00220000 | 2024-04-26 3:56PM EDT | 2026-12-18 | 259.00 | 263.30 | 267.15 | 0.00 | - | 5 | 10 | 56.36% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00220000 | 2024-04-22 12:07PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 3 | 187.50% |
| META240517P00220000 | 2024-04-26 3:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 9 | 274 | 123.44% |
| META240524P00220000 | 2024-04-24 3:57PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.07 | 0.00 | - | - | 1 | 104.30% |
| META240621P00220000 | 2024-05-02 3:29PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 1,941 | 64.06% |
| META240719P00220000 | 2024-05-02 3:23PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.16 | 0.00 | - | 1 | 74 | 57.81% |
| META240816P00220000 | 2024-05-03 1:38PM EDT | 2024-08-16 | 0.26 | 0.17 | 0.33 | -0.07 | -21.21% | 3 | 740 | 56.06% |
| META240920P00220000 | 2024-04-25 1:21PM EDT | 2024-09-20 | 0.75 | 0.32 | 0.53 | 0.00 | - | 31 | 2,102 | 51.90% |
| META241018P00220000 | 2024-04-26 1:59PM EDT | 2024-10-18 | 0.78 | 0.31 | 0.88 | 0.00 | - | 1 | 23 | 52.58% |
| META241115P00220000 | 2024-04-26 12:17PM EDT | 2024-11-15 | 1.38 | 0.79 | 1.12 | 0.00 | - | 3 | 13 | 50.56% |
| META241220P00220000 | 2024-04-29 9:53AM EDT | 2024-12-20 | 1.64 | 1.14 | 1.41 | 0.00 | - | 1 | 52 | 48.39% |
| META250117P00220000 | 2024-05-02 9:55AM EDT | 2025-01-17 | 1.99 | 1.46 | 1.64 | 0.00 | - | 8 | 2,646 | 46.91% |
| META250321P00220000 | 2024-04-30 12:22PM EDT | 2025-03-21 | 3.03 | 2.27 | 2.64 | 0.00 | - | 5 | 25 | 46.02% |
| META250620P00220000 | 2024-04-29 12:09PM EDT | 2025-06-20 | 5.10 | 3.85 | 4.15 | 0.00 | - | 1 | 465 | 44.71% |
| META250919P00220000 | 2024-04-05 12:31PM EDT | 2025-09-19 | 4.80 | 5.30 | 5.70 | 0.00 | - | 1 | 11 | 43.61% |
| META251219P00220000 | 2024-04-25 10:58AM EDT | 2025-12-19 | 8.44 | 6.75 | 7.20 | 0.00 | - | 2 | 693 | 42.59% |
| META260116P00220000 | 2024-04-25 2:29PM EDT | 2026-01-16 | 8.35 | 7.10 | 7.45 | 0.00 | - | 3 | 277 | 42.00% |
| META260618P00220000 | 2024-05-01 2:07PM EDT | 2026-06-18 | 10.45 | 9.30 | 9.90 | 0.00 | - | 2 | 14 | 40.71% |
| META261218P00220000 | 2024-05-03 10:50AM EDT | 2026-12-18 | 12.65 | 11.65 | 13.35 | -1.30 | -9.32% | 1 | 22 | 40.10% |
© 2024 Yahoo. Todos os direitos reservados.