Mercado fechará em 3 h 2 min
BOVESPA
129.450,58 +984,89 (+0,77%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.052,51 -230,44 (-0,40%) PETROLEO CRU
78,77 +0,29 (+0,37%) OURO
2.321,90 -9,30 (-0,40%) Bitcoin USD
63.568,60 +368,05 (+0,58%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:58PM EDT. Mercado aberto.
Preço de exercício:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00230000 | 2024-05-06 11:43AM EDT | 2024-05-17 | 230.00 | 239.80 | 240.90 | 0.00 | - | 2 | 15 | 215.72% |
| META240621C00230000 | 2024-05-07 9:37AM EDT | 2024-06-21 | 235.33 | 240.80 | 241.75 | +10.83 | +4.82% | 1 | 6,266 | 115.94% |
| META240719C00230000 | 2024-05-01 3:27PM EDT | 2024-07-19 | 219.78 | 241.90 | 243.20 | 0.00 | - | 18 | 31 | 100.07% |
| META240816C00230000 | 2024-04-25 9:34AM EDT | 2024-08-16 | 192.63 | 242.90 | 244.75 | 0.00 | - | 1 | 21 | 91.31% |
| META240920C00230000 | 2024-05-03 2:28PM EDT | 2024-09-20 | 224.78 | 243.15 | 246.25 | 0.00 | - | 2 | 108 | 81.98% |
| META241018C00230000 | 2024-05-01 2:38PM EDT | 2024-10-18 | 220.15 | 244.45 | 247.50 | 0.00 | - | - | 2 | 78.59% |
| META241115C00230000 | 2024-04-25 9:42AM EDT | 2024-11-15 | 201.00 | 245.90 | 248.65 | 0.00 | - | 3 | 4 | 76.03% |
| META241220C00230000 | 2024-05-01 11:58AM EDT | 2024-12-20 | 213.70 | 246.85 | 249.75 | 0.00 | - | 2 | 8 | 72.25% |
| META250117C00230000 | 2024-04-29 3:18PM EDT | 2025-01-17 | 209.89 | 247.95 | 250.90 | 0.00 | - | 2 | 2,033 | 70.46% |
| META250321C00230000 | 2024-04-18 2:48PM EDT | 2025-03-21 | 284.00 | 250.05 | 253.65 | 0.00 | - | - | 0 | 67.22% |
| META250620C00230000 | 2024-05-03 10:42AM EDT | 2025-06-20 | 238.14 | 253.70 | 257.25 | 0.00 | - | 1 | 2,372 | 64.27% |
| META250919C00230000 | 2024-04-29 3:39PM EDT | 2025-09-19 | 220.69 | 257.10 | 261.00 | 0.00 | - | 3 | 15 | 62.27% |
| META251219C00230000 | 2024-04-26 1:18PM EDT | 2025-12-19 | 233.80 | 260.50 | 264.40 | 0.00 | - | 6 | 193 | 60.71% |
| META260116C00230000 | 2024-04-26 12:35PM EDT | 2026-01-16 | 234.94 | 261.50 | 265.50 | 0.00 | - | 3 | 27 | 60.33% |
| META260618C00230000 | 2024-04-25 11:07AM EDT | 2026-06-18 | 234.64 | 267.00 | 270.75 | 0.00 | - | 9 | 11 | 58.50% |
| META261218C00230000 | 2024-05-03 9:37AM EDT | 2026-12-18 | 253.00 | 273.00 | 276.80 | 0.00 | - | 1 | 13 | 56.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00230000 | 2024-04-22 3:52PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 196.88% |
| META240517P00230000 | 2024-04-25 9:49AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 272 | 129.69% |
| META240524P00230000 | 2024-05-03 11:57AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 103.13% |
| META240621P00230000 | 2024-05-03 11:07AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 6,279 | 66.02% |
| META240719P00230000 | 2024-04-26 9:59AM EDT | 2024-07-19 | 0.17 | 0.03 | 0.12 | 0.00 | - | 1 | 387 | 57.42% |
| META240816P00230000 | 2024-05-07 11:56AM EDT | 2024-08-16 | 0.24 | 0.18 | 0.31 | -0.02 | -7.69% | 1 | 139 | 55.66% |
| META240920P00230000 | 2024-04-30 9:33AM EDT | 2024-09-20 | 0.80 | 0.36 | 0.47 | 0.00 | - | 1 | 472 | 51.37% |
| META241018P00230000 | 2024-04-30 10:52AM EDT | 2024-10-18 | 0.89 | 0.39 | 0.57 | 0.00 | - | 36 | 55 | 48.88% |
| META241115P00230000 | 2024-04-04 10:29AM EDT | 2024-11-15 | 1.34 | 1.03 | 1.32 | 0.00 | - | 1 | 3 | 50.44% |
| META241220P00230000 | 2024-05-02 11:35AM EDT | 2024-12-20 | 1.90 | 1.11 | 1.32 | 0.00 | - | 5 | 54 | 47.31% |
| META250117P00230000 | 2024-05-07 11:15AM EDT | 2025-01-17 | 1.58 | 1.43 | 1.53 | -0.18 | -10.23% | 11 | 3,051 | 45.80% |
| META250321P00230000 | 2024-05-06 2:43PM EDT | 2025-03-21 | 2.59 | 2.30 | 2.52 | -0.01 | -0.38% | 1 | 81 | 45.00% |
| META250620P00230000 | 2024-05-07 11:21AM EDT | 2025-06-20 | 4.00 | 3.85 | 4.10 | -1.40 | -25.93% | 4 | 2,548 | 43.94% |
| META250919P00230000 | 2024-04-25 3:55PM EDT | 2025-09-19 | 7.05 | 5.40 | 5.70 | 0.00 | - | 3 | 11 | 42.92% |
| META251219P00230000 | 2024-04-25 11:16AM EDT | 2025-12-19 | 9.80 | 6.85 | 7.20 | 0.00 | - | 29 | 394 | 41.88% |
| META260116P00230000 | 2024-04-25 12:54PM EDT | 2026-01-16 | 9.60 | 7.15 | 7.55 | 0.00 | - | 52 | 157 | 41.44% |
| META260618P00230000 | 2024-05-06 11:10AM EDT | 2026-06-18 | 10.45 | 9.50 | 9.95 | 0.00 | - | 2 | 74 | 40.05% |
© 2024 Yahoo. Todos os direitos reservados.