Mercado fechado
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
78,41 +0,30 (+0,38%) OURO
2.304,10 -4,50 (-0,19%) Bitcoin USD
64.082,81 +58,69 (+0,09%)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00310000 | 2024-05-02 3:50PM EDT | 2024-05-10 | 131.90 | 141.55 | 143.05 | +131.90 | - | - | 39 | 142.09% |
| META240517C00310000 | 2024-05-03 10:04AM EDT | 2024-05-17 | 141.26 | 141.55 | 143.65 | -52.19 | -26.98% | 10 | 70 | 102.64% |
| META240524C00310000 | 2024-04-24 10:24AM EDT | 2024-05-24 | 188.50 | 141.70 | 144.05 | 0.00 | - | - | 1 | 87.11% |
| META240531C00310000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 184.50 | 141.75 | 144.20 | 0.00 | - | - | 1 | 75.93% |
| META240621C00310000 | 2024-05-03 1:00PM EDT | 2024-06-21 | 142.20 | 143.30 | 145.00 | +12.00 | +9.22% | 4 | 12,091 | 66.08% |
| META240719C00310000 | 2024-04-25 12:06PM EDT | 2024-07-19 | 128.00 | 144.85 | 146.90 | 0.00 | - | 10 | 47 | 60.01% |
| META240816C00310000 | 2024-05-03 12:07PM EDT | 2024-08-16 | 147.54 | 147.30 | 149.45 | +9.39 | +6.80% | 1 | 20 | 58.57% |
| META240920C00310000 | 2024-05-03 11:57AM EDT | 2024-09-20 | 150.27 | 149.30 | 152.00 | +8.41 | +5.93% | 2 | 1,371 | 55.50% |
| META241018C00310000 | 2024-04-29 9:52AM EDT | 2024-10-18 | 136.66 | 150.80 | 154.20 | 0.00 | - | 41 | 44 | 53.91% |
| META241115C00310000 | 2024-04-25 3:34PM EDT | 2024-11-15 | 148.60 | 154.35 | 157.10 | 0.00 | - | 7 | 6 | 54.79% |
| META241220C00310000 | 2024-04-25 12:45PM EDT | 2024-12-20 | 144.42 | 156.75 | 159.25 | 0.00 | - | 10 | 51 | 53.42% |
| META250117C00310000 | 2024-05-01 2:40PM EDT | 2025-01-17 | 154.83 | 158.50 | 161.30 | 0.00 | - | 1 | 5,523 | 52.69% |
| META250321C00310000 | 2024-04-25 9:52AM EDT | 2025-03-21 | 143.50 | 163.10 | 166.60 | 0.00 | - | 4 | 3 | 52.27% |
| META250620C00310000 | 2024-05-03 1:04PM EDT | 2025-06-20 | 169.75 | 170.90 | 173.40 | +11.30 | +7.13% | 16 | 4,305 | 52.31% |
| META250919C00310000 | 2024-04-11 1:07PM EDT | 2025-09-19 | 242.01 | 176.80 | 179.65 | 0.00 | - | 1 | 876 | 51.80% |
| META251219C00310000 | 2024-04-30 9:52AM EDT | 2025-12-19 | 168.50 | 182.85 | 185.60 | 0.00 | - | 2 | 1,784 | 51.61% |
| META260116C00310000 | 2024-04-30 9:33AM EDT | 2026-01-16 | 170.05 | 184.50 | 187.35 | 0.00 | - | 1 | 639 | 51.52% |
| META260618C00310000 | 2024-04-25 11:25AM EDT | 2026-06-18 | 174.93 | 193.25 | 196.15 | 0.00 | - | 1 | 73 | 51.10% |
| META261218C00310000 | 2024-05-01 3:22PM EDT | 2026-12-18 | 200.00 | 201.95 | 205.80 | 0.00 | - | 2 | 11 | 50.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00310000 | 2024-05-03 3:39PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 39 | 58 | 96.88% |
| META240517P00310000 | 2024-05-03 11:55AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 8 | 626 | 73.83% |
| META240524P00310000 | 2024-05-03 12:49PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.13 | -0.04 | -36.36% | 24 | 32 | 62.31% |
| META240531P00310000 | 2024-05-03 12:17PM EDT | 2024-05-31 | 0.12 | 0.12 | 0.19 | -0.08 | -40.00% | 10 | 16 | 58.69% |
| META240607P00310000 | 2024-05-03 12:03PM EDT | 2024-06-07 | 0.12 | 0.12 | 0.27 | +0.12 | - | 5 | 15 | 53.61% |
| META240621P00310000 | 2024-05-03 2:50PM EDT | 2024-06-21 | 0.19 | 0.16 | 0.28 | -0.10 | -34.48% | 20 | 2,555 | 47.07% |
| META240719P00310000 | 2024-05-03 2:23PM EDT | 2024-07-19 | 0.50 | 0.45 | 0.57 | -0.18 | -26.47% | 13 | 527 | 41.31% |
| META240816P00310000 | 2024-05-03 10:41AM EDT | 2024-08-16 | 1.68 | 1.60 | 1.81 | -0.69 | -29.11% | 1 | 99 | 43.30% |
| META240920P00310000 | 2024-05-02 1:13PM EDT | 2024-09-20 | 3.20 | 2.40 | 2.58 | 0.00 | - | 7 | 1,841 | 40.34% |
| META241018P00310000 | 2024-05-02 12:01PM EDT | 2024-10-18 | 4.07 | 2.99 | 3.15 | 0.00 | - | 1 | 135 | 38.50% |
| META241115P00310000 | 2024-05-01 3:08PM EDT | 2024-11-15 | 5.88 | 5.05 | 5.40 | 0.00 | - | 2 | 104 | 40.84% |
| META241220P00310000 | 2024-05-01 9:45AM EDT | 2024-12-20 | 8.50 | 6.00 | 6.35 | 0.00 | - | 1 | 361 | 39.34% |
| META250117P00310000 | 2024-05-03 10:30AM EDT | 2025-01-17 | 7.27 | 6.90 | 7.20 | -1.93 | -20.98% | 6 | 1,678 | 38.53% |
| META250321P00310000 | 2024-05-03 11:44AM EDT | 2025-03-21 | 10.10 | 9.70 | 10.10 | -2.15 | -17.55% | 17 | 161 | 38.41% |
| META250620P00310000 | 2024-04-30 11:48AM EDT | 2025-06-20 | 16.05 | 13.50 | 14.10 | 0.00 | - | 29 | 1,583 | 38.09% |
| META250919P00310000 | 2024-05-03 9:30AM EDT | 2025-09-19 | 17.90 | 16.85 | 17.50 | -1.60 | -8.21% | 2 | 44 | 37.43% |
| META251219P00310000 | 2024-05-02 10:56AM EDT | 2025-12-19 | 23.10 | 20.10 | 21.00 | 0.00 | - | 21 | 338 | 37.10% |
| META260116P00310000 | 2024-05-01 2:16PM EDT | 2026-01-16 | 23.10 | 20.85 | 21.75 | 0.00 | - | 1 | 457 | 36.79% |
| META260618P00310000 | 2024-04-23 2:55PM EDT | 2026-06-18 | 23.00 | 25.60 | 26.65 | 0.00 | - | 2 | 36 | 36.05% |
| META261218P00310000 | 2024-04-26 9:43AM EDT | 2026-12-18 | 33.25 | 29.90 | 32.80 | 0.00 | - | 1 | 16 | 35.76% |
© 2024 Yahoo. Todos os direitos reservados.