Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
62.707,38 +3.150,16 (+5,29%)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00340000 | 2024-04-24 3:54PM EDT | 2024-05-10 | 155.60 | 111.60 | 113.10 | 0.00 | - | 2 | 5 | 99.71% |
| META240517C00340000 | 2024-05-03 12:38PM EDT | 2024-05-17 | 112.90 | 111.70 | 113.75 | +9.40 | +9.08% | 7 | 2,676 | 78.69% |
| META240607C00340000 | 2024-04-29 3:17PM EDT | 2024-06-07 | 91.49 | 111.95 | 115.30 | 0.00 | - | 1 | 2 | 57.79% |
| META240621C00340000 | 2024-05-03 2:42PM EDT | 2024-06-21 | 113.25 | 113.85 | 115.45 | +14.72 | +14.94% | 140 | 6,888 | 54.42% |
| META240719C00340000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 111.00 | 115.70 | 117.60 | +4.55 | +4.27% | 2 | 296 | 50.15% |
| META240816C00340000 | 2024-05-03 1:15PM EDT | 2024-08-16 | 118.75 | 119.00 | 122.05 | +8.20 | +7.42% | 1 | 53 | 51.70% |
| META240920C00340000 | 2024-05-03 10:57AM EDT | 2024-09-20 | 122.95 | 122.45 | 124.40 | +9.60 | +8.47% | 1 | 2,174 | 51.18% |
| META241018C00340000 | 2024-05-03 2:55PM EDT | 2024-10-18 | 123.95 | 124.00 | 127.45 | +15.62 | +14.42% | 3 | 5 | 50.94% |
| META241115C00340000 | 2024-05-03 9:57AM EDT | 2024-11-15 | 130.33 | 129.15 | 130.65 | +12.48 | +10.59% | 1 | 14 | 50.15% |
| META241220C00340000 | 2024-04-29 9:38AM EDT | 2024-12-20 | 119.10 | 131.90 | 134.50 | 0.00 | - | 1 | 103 | 51.13% |
| META250117C00340000 | 2024-04-30 11:38AM EDT | 2025-01-17 | 123.30 | 134.50 | 137.05 | 0.00 | - | 9 | 1,339 | 50.78% |
| META250321C00340000 | 2024-04-26 3:12PM EDT | 2025-03-21 | 134.50 | 140.45 | 142.95 | 0.00 | - | 1 | 2 | 50.57% |
| META250620C00340000 | 2024-05-01 11:18AM EDT | 2025-06-20 | 133.80 | 148.65 | 150.95 | 0.00 | - | 1 | 461 | 50.47% |
| META250919C00340000 | 2024-04-25 9:56AM EDT | 2025-09-19 | 134.49 | 155.70 | 157.25 | 0.00 | - | 7 | 17 | 49.74% |
| META251219C00340000 | 2024-04-30 3:55PM EDT | 2025-12-19 | 147.36 | 162.45 | 165.10 | 0.00 | - | 2 | 175 | 50.37% |
| META260116C00340000 | 2024-05-03 10:38AM EDT | 2026-01-16 | 165.00 | 164.10 | 166.00 | +7.15 | +4.53% | 1 | 151 | 49.73% |
| META260618C00340000 | 2024-05-01 2:27PM EDT | 2026-06-18 | 169.99 | 174.10 | 176.45 | 0.00 | - | 1 | 57 | 49.86% |
| META261218C00340000 | 2024-04-30 3:55PM EDT | 2026-12-18 | 171.00 | 183.95 | 187.75 | 0.00 | - | 2 | 54 | 49.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00340000 | 2024-05-03 2:17PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 63 | 71.88% |
| META240517P00340000 | 2024-05-03 1:48PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.09 | -0.03 | -33.33% | 4 | 808 | 56.06% |
| META240524P00340000 | 2024-05-03 9:41AM EDT | 2024-05-24 | 0.07 | 0.07 | 0.18 | -0.11 | -61.11% | 23 | 98 | 51.66% |
| META240531P00340000 | 2024-05-02 3:33PM EDT | 2024-05-31 | 0.28 | 0.07 | 0.22 | 0.00 | - | 11 | 36 | 46.00% |
| META240607P00340000 | 2024-04-29 2:39PM EDT | 2024-06-07 | 0.68 | 0.00 | 0.41 | 0.00 | - | 2 | 3 | 44.97% |
| META240621P00340000 | 2024-05-03 1:30PM EDT | 2024-06-21 | 0.44 | 0.40 | 0.45 | -0.20 | -31.25% | 16 | 2,346 | 38.55% |
| META240719P00340000 | 2024-05-03 3:26PM EDT | 2024-07-19 | 1.02 | 0.96 | 1.05 | -0.72 | -41.38% | 8 | 459 | 35.55% |
| META240816P00340000 | 2024-05-03 11:33AM EDT | 2024-08-16 | 3.47 | 3.35 | 3.55 | -0.88 | -20.23% | 4 | 153 | 39.85% |
| META240920P00340000 | 2024-05-03 1:41PM EDT | 2024-09-20 | 4.75 | 4.65 | 4.80 | -2.55 | -34.93% | 2 | 3,636 | 37.45% |
| META241018P00340000 | 2024-05-03 3:38PM EDT | 2024-10-18 | 5.60 | 5.55 | 5.95 | -2.42 | -30.17% | 4 | 162 | 36.41% |
| META241115P00340000 | 2024-04-29 3:59PM EDT | 2024-11-15 | 12.25 | 8.60 | 8.90 | 0.00 | - | 46 | 143 | 38.36% |
| META241220P00340000 | 2024-05-03 2:39PM EDT | 2024-12-20 | 10.30 | 10.00 | 10.35 | -1.95 | -15.92% | 5 | 725 | 37.25% |
| META250117P00340000 | 2024-05-03 2:42PM EDT | 2025-01-17 | 11.45 | 11.10 | 11.50 | -2.60 | -18.51% | 4 | 1,302 | 36.55% |
| META250321P00340000 | 2024-05-03 11:33AM EDT | 2025-03-21 | 15.25 | 14.90 | 15.45 | -2.90 | -15.98% | 3 | 65 | 36.77% |
| META250620P00340000 | 2024-05-03 10:42AM EDT | 2025-06-20 | 20.00 | 19.45 | 20.20 | -3.35 | -14.35% | 10 | 680 | 36.40% |
| META250919P00340000 | 2024-04-22 3:07PM EDT | 2025-09-19 | 22.25 | 23.55 | 24.30 | 0.00 | - | 20 | 41 | 35.88% |
| META251219P00340000 | 2024-04-25 9:54AM EDT | 2025-12-19 | 33.78 | 27.40 | 28.40 | 0.00 | - | 1 | 189 | 35.62% |
| META260116P00340000 | 2024-05-01 2:42PM EDT | 2026-01-16 | 30.00 | 28.25 | 29.30 | 0.00 | - | 1 | 311 | 35.36% |
| META260618P00340000 | 2024-05-03 9:48AM EDT | 2026-06-18 | 35.20 | 33.75 | 35.05 | +8.67 | +32.68% | 3 | 31 | 34.77% |
| META261218P00340000 | 2024-04-29 11:24AM EDT | 2026-12-18 | 44.00 | 38.70 | 41.85 | 0.00 | - | 1 | 44 | 34.49% |
© 2024 Yahoo. Todos os direitos reservados.