Mercado fechado
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
78,06 -0,32 (-0,41%) OURO
2.316,20 -8,00 (-0,34%) Bitcoin USD
62.675,48 -1.095,11 (-1,72%)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00370000 | 2024-05-07 2:30PM EDT | 2024-05-10 | 95.87 | 97.20 | 100.05 | +22.69 | +31.01% | 2 | 183 | 128.32% |
| META240517C00370000 | 2024-05-07 3:49PM EDT | 2024-05-17 | 98.15 | 98.30 | 100.75 | +15.06 | +18.12% | 138 | 933 | 87.06% |
| META240524C00370000 | 2024-05-01 2:50PM EDT | 2024-05-24 | 80.00 | 97.30 | 101.30 | 0.00 | - | 2 | 6 | 64.26% |
| META240531C00370000 | 2024-04-26 9:47AM EDT | 2024-05-31 | 75.00 | 97.90 | 101.00 | 0.00 | - | 2 | 5 | 55.52% |
| META240607C00370000 | 2024-05-03 9:56AM EDT | 2024-06-07 | 84.10 | 98.70 | 101.90 | 0.00 | - | 2 | 2 | 54.79% |
| META240621C00370000 | 2024-05-07 11:58AM EDT | 2024-06-21 | 103.80 | 100.45 | 101.75 | +6.55 | +6.74% | 5 | 3,225 | 51.92% |
| META240719C00370000 | 2024-05-02 3:55PM EDT | 2024-07-19 | 78.70 | 102.80 | 105.45 | 0.00 | - | 2 | 251 | 50.54% |
| META240816C00370000 | 2024-05-06 1:34PM EDT | 2024-08-16 | 100.90 | 107.55 | 109.65 | 0.00 | - | 1 | 87 | 50.64% |
| META240920C00370000 | 2024-05-01 2:44PM EDT | 2024-09-20 | 96.00 | 111.05 | 112.95 | 0.00 | - | 3 | 503 | 48.31% |
| META241018C00370000 | 2024-05-06 1:12PM EDT | 2024-10-18 | 107.90 | 113.90 | 115.50 | 0.00 | - | 1 | 17 | 47.11% |
| META241115C00370000 | 2024-04-26 1:52PM EDT | 2024-11-15 | 101.08 | 119.20 | 120.50 | 0.00 | - | 3 | 26 | 48.93% |
| META241220C00370000 | 2024-05-07 3:37PM EDT | 2024-12-20 | 122.90 | 122.60 | 123.45 | +3.49 | +2.92% | 6 | 2,311 | 47.82% |
| META250117C00370000 | 2024-05-07 10:42AM EDT | 2025-01-17 | 123.50 | 125.35 | 126.05 | +0.50 | +0.41% | 14 | 881 | 47.41% |
| META250321C00370000 | 2024-05-07 9:46AM EDT | 2025-03-21 | 129.65 | 132.20 | 135.50 | +6.25 | +5.06% | 9 | 12 | 49.71% |
| META250620C00370000 | 2024-04-29 3:03PM EDT | 2025-06-20 | 112.60 | 140.25 | 143.30 | 0.00 | - | 1 | 1,349 | 48.96% |
| META250919C00370000 | 2024-04-26 9:30AM EDT | 2025-09-19 | 130.62 | 149.10 | 152.50 | 0.00 | - | 2 | 14 | 49.67% |
| META251219C00370000 | 2024-05-06 3:48PM EDT | 2025-12-19 | 154.75 | 155.65 | 160.00 | 0.00 | - | 2 | 930 | 49.69% |
| META260116C00370000 | 2024-05-06 11:46AM EDT | 2026-01-16 | 152.70 | 157.00 | 160.15 | 0.00 | - | 100 | 368 | 48.63% |
| META260618C00370000 | 2024-05-03 9:53AM EDT | 2026-06-18 | 155.71 | 169.65 | 173.00 | 0.00 | - | 2 | 1,408 | 49.53% |
| META261218C00370000 | 2024-05-06 3:37PM EDT | 2026-12-18 | 178.81 | 180.50 | 185.00 | 0.00 | - | 1 | 13 | 49.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00370000 | 2024-05-07 3:39PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 964 | 81.25% |
| META240517P00370000 | 2024-05-07 3:48PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 18 | 1,600 | 56.25% |
| META240524P00370000 | 2024-05-07 1:18PM EDT | 2024-05-24 | 0.16 | 0.08 | 0.17 | -0.01 | -5.88% | 13 | 226 | 47.95% |
| META240531P00370000 | 2024-05-07 3:07PM EDT | 2024-05-31 | 0.23 | 0.20 | 0.29 | -0.03 | -11.54% | 17 | 305 | 43.48% |
| META240607P00370000 | 2024-05-07 11:53AM EDT | 2024-06-07 | 0.34 | 0.23 | 0.36 | -0.04 | -10.53% | 8 | 46 | 39.50% |
| META240614P00370000 | 2024-05-07 12:08PM EDT | 2024-06-14 | 0.44 | 0.37 | 0.55 | +0.03 | +7.32% | 52 | 14 | 38.18% |
| META240621P00370000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 0.59 | 0.57 | 0.62 | -0.11 | -15.71% | 55 | 6,226 | 35.82% |
| META240719P00370000 | 2024-05-07 3:26PM EDT | 2024-07-19 | 1.48 | 1.42 | 1.51 | -0.22 | -12.94% | 11 | 489 | 33.34% |
| META240816P00370000 | 2024-05-07 2:56PM EDT | 2024-08-16 | 5.05 | 4.75 | 4.95 | -0.85 | -14.41% | 48 | 534 | 38.20% |
| META240920P00370000 | 2024-05-07 2:26PM EDT | 2024-09-20 | 6.85 | 6.45 | 6.70 | -1.13 | -14.16% | 5 | 347 | 36.16% |
| META241018P00370000 | 2024-05-07 3:59PM EDT | 2024-10-18 | 7.85 | 7.70 | 8.05 | -0.45 | -5.42% | 12 | 288 | 35.01% |
| META241115P00370000 | 2024-05-07 12:38PM EDT | 2024-11-15 | 11.51 | 11.40 | 11.85 | -1.69 | -12.80% | 6 | 291 | 37.28% |
| META241220P00370000 | 2024-05-07 1:14PM EDT | 2024-12-20 | 13.37 | 13.10 | 13.55 | -2.93 | -17.98% | 6 | 1,860 | 36.17% |
| META250117P00370000 | 2024-05-07 11:50AM EDT | 2025-01-17 | 14.23 | 14.40 | 14.85 | -1.07 | -6.99% | 4 | 1,020 | 35.44% |
| META250321P00370000 | 2024-05-07 1:13PM EDT | 2025-03-21 | 18.90 | 17.40 | 20.35 | -0.82 | -4.16% | 11 | 466 | 36.47% |
| META250620P00370000 | 2024-05-07 2:09PM EDT | 2025-06-20 | 24.82 | 23.05 | 25.65 | -0.30 | -1.19% | 4 | 289 | 35.95% |
| META250919P00370000 | 2024-04-04 9:39AM EDT | 2025-09-19 | 24.50 | 32.05 | 32.95 | 0.00 | - | 2 | 63 | 37.06% |
| META251219P00370000 | 2024-04-29 11:42AM EDT | 2025-12-19 | 42.57 | 32.95 | 33.80 | 0.00 | - | 3 | 251 | 34.56% |
| META260116P00370000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 34.95 | 33.60 | 34.65 | -3.00 | -7.91% | 8 | 205 | 34.24% |
| META260618P00370000 | 2024-05-07 11:43AM EDT | 2026-06-18 | 40.20 | 38.95 | 41.05 | -3.20 | -7.37% | 1 | 192 | 33.75% |
| META261218P00370000 | 2024-05-07 2:37PM EDT | 2026-12-18 | 47.20 | 44.85 | 47.90 | -0.80 | -1.67% | 6 | 31 | 33.28% |
© 2024 Yahoo. Todos os direitos reservados.