Mercado fechará em 6 h 33 min
BOVESPA
127.222,83 +1.298,64 (+1,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 0,00 (0,00%) PETROLEO CRU
79,23 +0,23 (+0,29%) OURO
2.296,60 -14,40 (-0,62%) Bitcoin USD
58.728,65 +1.060,80 (+1,84%)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00260000 | 2024-05-01 1:27PM EDT | 2024-05-03 | 176.71 | 0.00 | 0.00 | 0.00 | - | 21 | 58 | 0.00% |
| META240510C00260000 | 2024-04-23 9:31AM EDT | 2024-05-10 | 231.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| META240517C00260000 | 2024-04-29 1:14PM EDT | 2024-05-17 | 172.95 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 0.00% |
| META240531C00260000 | 2024-04-26 12:44PM EDT | 2024-05-31 | 180.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| META240621C00260000 | 2024-04-29 1:14PM EDT | 2024-06-21 | 174.16 | 0.00 | 0.00 | 0.00 | - | 6 | 3,118 | 0.00% |
| META240719C00260000 | 2024-04-25 1:43PM EDT | 2024-07-19 | 180.99 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
| META240816C00260000 | 2024-04-25 1:42PM EDT | 2024-08-16 | 182.26 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 0.00% |
| META240920C00260000 | 2024-04-25 1:43PM EDT | 2024-09-20 | 183.99 | 0.00 | 0.00 | 0.00 | - | 79 | 150 | 0.00% |
| META241018C00260000 | 2024-04-25 9:35AM EDT | 2024-10-18 | 168.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| META241115C00260000 | 2024-04-04 2:58PM EDT | 2024-11-15 | 267.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| META241220C00260000 | 2024-04-11 1:32PM EDT | 2024-12-20 | 270.98 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| META250117C00260000 | 2024-04-29 1:15PM EDT | 2025-01-17 | 186.15 | 0.00 | 0.00 | 0.00 | - | 5 | 3,114 | 0.00% |
| META250321C00260000 | 2024-03-13 3:33PM EDT | 2025-03-21 | 252.19 | 264.35 | 269.35 | 0.00 | - | - | 1 | 134.29% |
| META250620C00260000 | 2024-04-29 9:38AM EDT | 2025-06-20 | 198.64 | 0.00 | 0.00 | 0.00 | - | 80 | 820 | 0.00% |
| META250919C00260000 | 2024-04-10 1:11PM EDT | 2025-09-19 | 282.07 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| META251219C00260000 | 2024-04-29 11:17AM EDT | 2025-12-19 | 205.09 | 0.00 | 0.00 | 0.00 | - | 1 | 473 | 0.00% |
| META260116C00260000 | 2024-04-25 2:21PM EDT | 2026-01-16 | 216.14 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
| META260618C00260000 | 2024-04-30 12:06PM EDT | 2026-06-18 | 214.61 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| META261218C00260000 | 2024-04-30 10:04AM EDT | 2026-12-18 | 220.93 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00260000 | 2024-04-30 2:34PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| META240510P00260000 | 2024-04-24 2:08PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| META240517P00260000 | 2024-04-30 12:08PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,507 | 50.00% |
| META240524P00260000 | 2024-05-01 3:41PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 50.00% |
| META240531P00260000 | 2024-04-25 12:32PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| META240621P00260000 | 2024-04-30 10:47AM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 1,891 | 25.00% |
| META240719P00260000 | 2024-04-26 9:40AM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 25.00% |
| META240816P00260000 | 2024-04-30 9:38AM EDT | 2024-08-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 213 | 25.00% |
| META240920P00260000 | 2024-05-01 2:42PM EDT | 2024-09-20 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,002 | 1,255 | 12.50% |
| META241018P00260000 | 2024-05-01 3:13PM EDT | 2024-10-18 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1,001 | 1,067 | 12.50% |
| META241115P00260000 | 2024-04-26 2:00PM EDT | 2024-11-15 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| META241220P00260000 | 2024-05-01 11:20AM EDT | 2024-12-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 12.50% |
| META250117P00260000 | 2024-05-01 3:28PM EDT | 2025-01-17 | 3.54 | 0.00 | 0.00 | 0.00 | - | 11 | 5,112 | 12.50% |
| META250321P00260000 | 2024-04-25 10:42AM EDT | 2025-03-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| META250620P00260000 | 2024-04-29 12:43PM EDT | 2025-06-20 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 578 | 12.50% |
| META250919P00260000 | 2024-04-25 9:42AM EDT | 2025-09-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,301 | 6.25% |
| META251219P00260000 | 2024-04-24 1:02PM EDT | 2025-12-19 | 10.80 | 0.00 | 0.00 | 0.00 | - | 100 | 1,839 | 6.25% |
| META260116P00260000 | 2024-04-26 9:46AM EDT | 2026-01-16 | 13.38 | 0.00 | 0.00 | 0.00 | - | 1 | 960 | 6.25% |
| META260618P00260000 | 2024-04-25 10:46AM EDT | 2026-06-18 | 18.07 | 0.00 | 0.00 | 0.00 | - | 9 | 182 | 6.25% |
| META261218P00260000 | 2024-04-29 1:41PM EDT | 2026-12-18 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.