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
63.521,22 +643,59 (+1,02%)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00350000 | 2024-04-26 3:25PM EDT | 2024-05-03 | 93.80 | 92.50 | 94.70 | +6.98 | +8.04% | 1 | 21 | 88.77% |
| META240517C00350000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 94.00 | 93.50 | 95.35 | +1.48 | +1.60% | 10 | 617 | 60.86% |
| META240524C00350000 | 2024-04-26 10:45AM EDT | 2024-05-24 | 89.55 | 93.50 | 96.25 | +19.55 | +27.93% | 1 | 46 | 56.18% |
| META240621C00350000 | 2024-04-26 2:06PM EDT | 2024-06-21 | 95.15 | 96.05 | 98.40 | +2.75 | +2.98% | 17 | 2,757 | 53.24% |
| META240719C00350000 | 2024-04-26 1:40PM EDT | 2024-07-19 | 98.94 | 98.80 | 101.05 | +2.53 | +2.62% | 2 | 186 | 49.63% |
| META240816C00350000 | 2024-04-26 2:58PM EDT | 2024-08-16 | 103.05 | 104.95 | 105.60 | +1.10 | +1.08% | 10 | 226 | 50.42% |
| META240920C00350000 | 2024-04-26 1:52PM EDT | 2024-09-20 | 108.89 | 107.90 | 108.90 | +2.44 | +2.29% | 1 | 1,700 | 49.05% |
| META241018C00350000 | 2024-04-25 11:51AM EDT | 2024-10-18 | 100.95 | 110.50 | 111.90 | 0.00 | - | 3 | 37 | 48.59% |
| META241115C00350000 | 2024-04-26 10:20AM EDT | 2024-11-15 | 110.10 | 115.40 | 116.85 | +1.62 | +1.49% | 1 | 13 | 50.47% |
| META241220C00350000 | 2024-04-25 12:59PM EDT | 2024-12-20 | 117.93 | 118.30 | 119.75 | +1.88 | +1.62% | 5 | 81 | 49.40% |
| META250117C00350000 | 2024-04-26 3:27PM EDT | 2025-01-17 | 121.12 | 121.05 | 122.40 | +6.12 | +5.32% | 56 | 10,232 | 49.11% |
| META250321C00350000 | 2024-04-26 3:57PM EDT | 2025-03-21 | 127.75 | 127.25 | 129.25 | +0.84 | +0.66% | 16 | 35 | 49.57% |
| META250620C00350000 | 2024-04-26 3:56PM EDT | 2025-06-20 | 136.80 | 136.20 | 137.85 | +1.35 | +1.00% | 3 | 488 | 49.75% |
| META250919C00350000 | 2024-04-26 11:38AM EDT | 2025-09-19 | 139.75 | 143.65 | 145.65 | -1.50 | -1.06% | 4 | 37 | 49.86% |
| META251219C00350000 | 2024-04-25 1:45PM EDT | 2025-12-19 | 150.87 | 150.25 | 152.90 | +4.12 | +2.81% | 4 | 1,199 | 49.99% |
| META260116C00350000 | 2024-04-26 10:29AM EDT | 2026-01-16 | 150.49 | 152.15 | 154.85 | -2.56 | -1.67% | 2 | 417 | 49.93% |
| META260618C00350000 | 2024-04-26 10:20AM EDT | 2026-06-18 | 158.30 | 163.05 | 165.80 | -4.43 | -2.72% | 3 | 634 | 50.14% |
| META261218C00350000 | 2024-04-26 10:06AM EDT | 2026-12-18 | 173.00 | 173.65 | 177.10 | +1.45 | +0.85% | 1 | 52 | 50.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00350000 | 2024-04-26 3:42PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.05 | -0.06 | -75.00% | 251 | 619 | 66.80% |
| META240510P00350000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 0.12 | 0.06 | 0.18 | -0.13 | -52.00% | 42 | 113 | 53.03% |
| META240517P00350000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 0.25 | 0.22 | 0.27 | -0.12 | -32.43% | 385 | 2,036 | 47.66% |
| META240524P00350000 | 2024-04-26 3:43PM EDT | 2024-05-24 | 0.44 | 0.38 | 0.48 | -0.21 | -32.31% | 19 | 117 | 44.82% |
| META240531P00350000 | 2024-04-26 3:27PM EDT | 2024-05-31 | 0.57 | 0.46 | 0.68 | -0.25 | -30.49% | 20 | 199 | 42.41% |
| META240621P00350000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.34 | 1.31 | 1.37 | -0.37 | -21.64% | 120 | 2,606 | 38.17% |
| META240719P00350000 | 2024-04-26 3:37PM EDT | 2024-07-19 | 2.54 | 2.45 | 2.57 | -0.51 | -16.72% | 83 | 653 | 35.88% |
| META240816P00350000 | 2024-04-26 3:55PM EDT | 2024-08-16 | 6.35 | 6.20 | 6.45 | -0.50 | -7.30% | 33 | 346 | 40.34% |
| META240920P00350000 | 2024-04-26 12:05PM EDT | 2024-09-20 | 8.72 | 7.95 | 8.35 | -0.18 | -2.02% | 9 | 1,522 | 38.40% |
| META241018P00350000 | 2024-04-26 3:37PM EDT | 2024-10-18 | 9.54 | 9.30 | 9.60 | -0.76 | -7.38% | 29 | 1,349 | 37.00% |
| META241115P00350000 | 2024-04-26 3:58PM EDT | 2024-11-15 | 13.00 | 12.75 | 13.50 | -0.60 | -4.41% | 32 | 258 | 39.24% |
| META241220P00350000 | 2024-04-26 3:23PM EDT | 2024-12-20 | 14.65 | 14.40 | 15.00 | -0.65 | -4.25% | 32 | 738 | 37.86% |
| META250117P00350000 | 2024-04-26 3:53PM EDT | 2025-01-17 | 15.80 | 15.65 | 16.25 | -0.70 | -4.24% | 61 | 4,294 | 37.07% |
| META250321P00350000 | 2024-04-26 3:57PM EDT | 2025-03-21 | 20.05 | 19.50 | 20.65 | -0.61 | -2.95% | 99 | 137 | 37.17% |
| META250620P00350000 | 2024-04-26 11:14AM EDT | 2025-06-20 | 25.90 | 24.40 | 25.65 | -1.05 | -3.90% | 9 | 819 | 36.59% |
| META250919P00350000 | 2024-04-25 3:44PM EDT | 2025-09-19 | 30.45 | 28.90 | 30.05 | 0.00 | - | 6 | 665 | 36.03% |
| META251219P00350000 | 2024-04-25 2:30PM EDT | 2025-12-19 | 33.00 | 32.85 | 33.95 | -2.04 | -5.82% | 1 | 196 | 35.48% |
| META260116P00350000 | 2024-04-26 2:54PM EDT | 2026-01-16 | 35.02 | 33.50 | 34.80 | -0.37 | -1.05% | 5 | 1,033 | 35.16% |
| META260618P00350000 | 2024-04-26 2:54PM EDT | 2026-06-18 | 40.82 | 39.35 | 40.70 | +0.32 | +0.79% | 6 | 477 | 34.52% |
| META261218P00350000 | 2024-04-26 10:30AM EDT | 2026-12-18 | 46.50 | 44.65 | 46.90 | -0.50 | -1.06% | 17 | 80 | 33.86% |
© 2024 Yahoo. Todos os direitos reservados.