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
63.153,63 -1.264,62 (-1,96%)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00240000 | 2024-04-24 9:34AM EDT | 2024-05-17 | 261.05 | 202.90 | 204.90 | 0.00 | - | 3 | 16 | 121.73% |
| META240621C00240000 | 2024-04-26 3:39PM EDT | 2024-06-21 | 205.77 | 203.80 | 206.15 | +13.47 | +7.00% | 1 | 1,400 | 88.13% |
| META240719C00240000 | 2024-04-24 3:52PM EDT | 2024-07-19 | 257.50 | 205.05 | 207.35 | 0.00 | - | 1 | 32 | 80.15% |
| META240816C00240000 | 2024-04-25 10:06AM EDT | 2024-08-16 | 195.00 | 206.00 | 209.15 | 0.00 | - | 3 | 7 | 75.66% |
| META240920C00240000 | 2024-04-25 12:23PM EDT | 2024-09-20 | 203.01 | 207.10 | 210.35 | 0.00 | - | 51 | 131 | 69.95% |
| META241018C00240000 | 2024-04-15 2:10PM EDT | 2024-10-18 | 266.64 | 208.55 | 212.00 | 0.00 | - | 5 | 28 | 68.43% |
| META241220C00240000 | 2024-03-21 9:59AM EDT | 2024-12-20 | 277.96 | 249.00 | 252.55 | 0.00 | - | 1 | 4 | 120.14% |
| META250117C00240000 | 2024-04-26 12:39PM EDT | 2025-01-17 | 211.34 | 213.00 | 216.50 | +9.61 | +4.76% | 6 | 2,778 | 64.08% |
| META250321C00240000 | 2024-03-25 9:38AM EDT | 2025-03-21 | 277.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| META250620C00240000 | 2024-04-26 11:27AM EDT | 2025-06-20 | 218.12 | 219.80 | 223.60 | +0.72 | +0.33% | 1 | 261 | 59.88% |
| META250919C00240000 | 2023-12-27 4:49PM EDT | 2025-09-19 | 150.80 | 181.05 | 184.40 | 0.00 | - | 2 | 5 | 0.00% |
| META251219C00240000 | 2024-04-10 3:49PM EDT | 2025-12-19 | 303.37 | 228.10 | 232.50 | 0.00 | - | 5 | 332 | 58.10% |
| META260116C00240000 | 2024-04-26 10:43AM EDT | 2026-01-16 | 224.82 | 229.40 | 233.50 | +5.11 | +2.33% | 12 | 748 | 57.80% |
| META260618C00240000 | 2024-04-25 12:46PM EDT | 2026-06-18 | 233.71 | 235.45 | 239.25 | +3.58 | +1.56% | 1 | 67 | 56.36% |
| META261218C00240000 | 2024-04-25 12:42PM EDT | 2026-12-18 | 235.50 | 242.50 | 247.00 | -0.83 | -0.35% | 2 | 12 | 55.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00240000 | 2024-04-15 3:03PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 3 | 147.66% |
| META240510P00240000 | 2024-04-09 10:54AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.06 | 0.00 | - | - | 2 | 106.25% |
| META240517P00240000 | 2024-04-22 2:39PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.06 | 0.00 | - | 5 | 440 | 86.72% |
| META240621P00240000 | 2024-04-25 11:11AM EDT | 2024-06-21 | 0.16 | 0.05 | 0.15 | 0.00 | - | 73 | 3,085 | 59.57% |
| META240719P00240000 | 2024-04-26 11:38AM EDT | 2024-07-19 | 0.23 | 0.16 | 0.23 | -0.05 | -17.86% | 1 | 94 | 52.39% |
| META240816P00240000 | 2024-04-25 11:34AM EDT | 2024-08-16 | 0.77 | 0.51 | 0.65 | 0.00 | - | 2 | 67 | 52.34% |
| META240920P00240000 | 2024-04-25 3:48PM EDT | 2024-09-20 | 1.04 | 0.83 | 0.97 | 0.00 | - | 4 | 1,007 | 49.46% |
| META241018P00240000 | 2024-04-26 3:55PM EDT | 2024-10-18 | 1.14 | 0.97 | 1.17 | -0.21 | -15.56% | 4 | 28 | 46.75% |
| META241115P00240000 | 2024-04-26 11:01AM EDT | 2024-11-15 | 2.02 | 1.71 | 2.12 | -0.33 | -14.04% | 2 | 12 | 48.37% |
| META241220P00240000 | 2024-04-26 1:23PM EDT | 2024-12-20 | 2.49 | 2.19 | 2.44 | -0.01 | -0.40% | 5 | 166 | 45.94% |
| META250117P00240000 | 2024-04-26 3:24PM EDT | 2025-01-17 | 2.85 | 2.69 | 2.94 | -0.04 | -1.38% | 6 | 1,968 | 45.16% |
| META250321P00240000 | 2024-04-26 11:54AM EDT | 2025-03-21 | 4.27 | 3.80 | 4.40 | -0.02 | -0.47% | 2 | 51 | 44.44% |
| META250620P00240000 | 2024-04-25 3:40PM EDT | 2025-06-20 | 6.14 | 5.75 | 6.35 | 0.00 | - | 24 | 407 | 43.09% |
| META250919P00240000 | 2024-04-09 3:54PM EDT | 2025-09-19 | 6.34 | 7.65 | 8.55 | 0.00 | - | 2 | 29 | 42.38% |
| META251219P00240000 | 2024-04-25 1:50PM EDT | 2025-12-19 | 10.30 | 9.80 | 10.45 | 0.00 | - | 1 | 533 | 41.43% |
| META260116P00240000 | 2024-04-26 10:52AM EDT | 2026-01-16 | 10.50 | 10.15 | 10.75 | -0.10 | -0.94% | 51 | 305 | 40.85% |
| META260618P00240000 | 2024-04-24 2:04PM EDT | 2026-06-18 | 11.36 | 13.10 | 13.80 | 0.00 | - | 1 | 50 | 39.69% |
| META261218P00240000 | 2024-04-26 10:22AM EDT | 2026-12-18 | 17.23 | 15.70 | 17.65 | +0.55 | +3.30% | 2 | 16 | 38.91% |
© 2024 Yahoo. Todos os direitos reservados.