Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,06 +0,06 (+0,08%) OURO
2.330,90 +19,90 (+0,86%) Bitcoin USD
58.405,77 -2.341,54 (-3,85%)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00290000 | 2024-04-25 11:14AM EDT | 2024-05-17 | 141.88 | 148.90 | 151.10 | 0.00 | - | 9 | 161 | 100.24% |
| META240607C00290000 | 2024-04-26 9:51AM EDT | 2024-06-07 | 155.50 | 149.05 | 153.00 | 0.00 | - | 1 | 1 | 77.88% |
| META240621C00290000 | 2024-05-01 2:58PM EDT | 2024-06-21 | 160.26 | 150.40 | 153.85 | +16.97 | +11.84% | 2 | 722 | 73.63% |
| META240719C00290000 | 2024-04-25 1:42PM EDT | 2024-07-19 | 151.63 | 151.85 | 153.95 | 0.00 | - | 4 | 64 | 62.73% |
| META240816C00290000 | 2024-05-01 10:05AM EDT | 2024-08-16 | 150.89 | 153.85 | 156.25 | -0.69 | -0.46% | 2 | 15 | 60.80% |
| META240920C00290000 | 2024-04-25 1:01PM EDT | 2024-09-20 | 157.34 | 155.35 | 158.40 | 0.00 | - | 14 | 333 | 57.13% |
| META241018C00290000 | 2024-04-26 3:23PM EDT | 2024-10-18 | 163.08 | 157.05 | 160.70 | 0.00 | - | 1 | 6 | 56.15% |
| META241115C00290000 | 2024-04-25 1:06PM EDT | 2024-11-15 | 163.34 | 160.05 | 163.55 | 0.00 | - | - | 32 | 56.89% |
| META241220C00290000 | 2024-04-26 12:13PM EDT | 2024-12-20 | 164.53 | 162.20 | 165.55 | 0.00 | - | 2 | 108 | 55.41% |
| META250117C00290000 | 2024-05-01 9:44AM EDT | 2025-01-17 | 157.75 | 163.95 | 167.50 | -1.90 | -1.19% | 1 | 1,486 | 54.76% |
| META250321C00290000 | 2024-04-26 1:14PM EDT | 2025-03-21 | 171.50 | 168.50 | 172.00 | 0.00 | - | 1 | 2 | 54.15% |
| META250620C00290000 | 2024-04-29 3:19PM EDT | 2025-06-20 | 168.00 | 174.50 | 179.00 | 0.00 | - | 4 | 199 | 53.81% |
| META250919C00290000 | 2024-02-07 1:10PM EDT | 2025-09-19 | 210.12 | 244.45 | 248.25 | 0.00 | - | 1 | 67 | 100.79% |
| META251219C00290000 | 2024-04-25 11:10AM EDT | 2025-12-19 | 182.38 | 187.15 | 189.80 | 0.00 | - | 1 | 254 | 53.30% |
| META260116C00290000 | 2024-04-25 10:49AM EDT | 2026-01-16 | 180.19 | 188.35 | 191.40 | -2.86 | -1.56% | 1 | 55 | 53.05% |
| META260618C00290000 | 2024-04-24 2:30PM EDT | 2026-06-18 | 244.23 | 197.00 | 199.70 | 0.00 | - | 1 | 16 | 52.67% |
| META261218C00290000 | 2024-04-26 1:18PM EDT | 2026-12-18 | 206.87 | 204.95 | 208.80 | 0.00 | - | 6 | 28 | 51.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00290000 | 2024-04-25 11:37AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 31 | 150.00% |
| META240510P00290000 | 2024-04-29 3:06PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 142 | 85.94% |
| META240517P00290000 | 2024-04-29 2:58PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.07 | 0.00 | - | 562 | 481 | 68.75% |
| META240524P00290000 | 2024-04-26 9:51AM EDT | 2024-05-24 | 0.22 | 0.00 | 0.16 | 0.00 | - | 3 | 15 | 61.91% |
| META240531P00290000 | 2024-04-30 1:05PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.16 | 0.00 | - | 1 | 12 | 54.49% |
| META240621P00290000 | 2024-04-30 9:54AM EDT | 2024-06-21 | 0.30 | 0.18 | 0.29 | 0.00 | - | 1 | 2,314 | 49.17% |
| META240719P00290000 | 2024-05-01 2:31PM EDT | 2024-07-19 | 0.50 | 0.43 | 0.56 | -0.16 | -24.24% | 13 | 278 | 43.56% |
| META240816P00290000 | 2024-05-01 2:28PM EDT | 2024-08-16 | 1.49 | 1.39 | 1.57 | -0.21 | -12.35% | 1 | 167 | 44.80% |
| META240920P00290000 | 2024-04-30 12:17PM EDT | 2024-09-20 | 2.12 | 2.06 | 2.31 | -0.28 | -11.67% | 2 | 1,841 | 42.13% |
| META241018P00290000 | 2024-04-29 1:08PM EDT | 2024-10-18 | 3.40 | 2.52 | 2.92 | 0.00 | - | 62 | 59 | 40.58% |
| META241115P00290000 | 2024-04-26 1:24PM EDT | 2024-11-15 | 5.00 | 4.30 | 4.85 | 0.00 | - | 5 | 125 | 42.58% |
| META241220P00290000 | 2024-04-30 1:10PM EDT | 2024-12-20 | 5.99 | 5.15 | 5.70 | 0.00 | - | 2 | 483 | 41.01% |
| META250117P00290000 | 2024-05-01 2:49PM EDT | 2025-01-17 | 6.25 | 6.15 | 6.50 | -0.45 | -6.72% | 5 | 1,801 | 40.21% |
| META250321P00290000 | 2024-04-29 2:53PM EDT | 2025-03-21 | 9.63 | 8.45 | 9.20 | 0.00 | - | 4 | 98 | 40.09% |
| META250620P00290000 | 2024-05-01 2:31PM EDT | 2025-06-20 | 11.94 | 10.95 | 12.75 | -0.74 | -5.84% | 12 | 453 | 39.52% |
| META250919P00290000 | 2024-04-29 9:53AM EDT | 2025-09-19 | 16.11 | 14.85 | 16.10 | 0.00 | - | 1 | 85 | 38.99% |
| META251219P00290000 | 2024-05-01 2:26PM EDT | 2025-12-19 | 18.05 | 17.70 | 19.00 | -0.90 | -4.75% | 84 | 407 | 38.30% |
| META260116P00290000 | 2024-04-29 11:32AM EDT | 2026-01-16 | 19.95 | 18.30 | 19.60 | 0.00 | - | 2 | 236 | 37.91% |
| META260618P00290000 | 2024-04-19 11:50AM EDT | 2026-06-18 | 20.00 | 22.75 | 24.20 | 0.00 | - | 10 | 40 | 37.14% |
| META261218P00290000 | 2024-04-25 12:15PM EDT | 2026-12-18 | 29.20 | 26.85 | 29.05 | 0.00 | - | 5 | 6 | 36.28% |
© 2024 Yahoo. Todos os direitos reservados.