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
80,81 -1,12 (-1,37%) OURO
2.303,90 +1,00 (+0,04%) Bitcoin USD
57.628,43 -3.938,36 (-6,40%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00390000 | 2024-04-30 12:44PM EDT | 2024-05-03 | 41.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240510C00390000 | 2024-04-30 3:03PM EDT | 2024-05-10 | 42.89 | 0.00 | 0.00 | 0.00 | - | 9 | 182 | 0.00% |
| META240517C00390000 | 2024-04-30 2:54PM EDT | 2024-05-17 | 43.30 | 0.00 | 0.00 | 0.00 | - | 8 | 565 | 0.00% |
| META240524C00390000 | 2024-04-30 12:54PM EDT | 2024-05-24 | 44.44 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| META240531C00390000 | 2024-04-30 2:29PM EDT | 2024-05-31 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| META240607C00390000 | 2024-04-26 9:53AM EDT | 2024-06-07 | 60.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| META240621C00390000 | 2024-04-29 2:32PM EDT | 2024-06-21 | 49.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1,138 | 0.00% |
| META240719C00390000 | 2024-04-26 11:36AM EDT | 2024-07-19 | 60.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240816C00390000 | 2024-04-26 2:39PM EDT | 2024-08-16 | 71.75 | 0.00 | 0.00 | 0.00 | - | 13 | 107 | 0.00% |
| META240920C00390000 | 2024-04-30 2:33PM EDT | 2024-09-20 | 67.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241018C00390000 | 2024-04-26 10:57AM EDT | 2024-10-18 | 78.30 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| META241115C00390000 | 2024-04-30 9:45AM EDT | 2024-11-15 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241220C00390000 | 2024-04-25 12:42PM EDT | 2024-12-20 | 84.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META250117C00390000 | 2024-04-30 11:21AM EDT | 2025-01-17 | 88.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00390000 | 2024-04-29 11:24AM EDT | 2025-03-21 | 93.45 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| META250620C00390000 | 2024-04-30 2:06PM EDT | 2025-06-20 | 103.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250919C00390000 | 2024-04-15 3:07PM EDT | 2025-09-19 | 166.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META251219C00390000 | 2024-04-29 11:50AM EDT | 2025-12-19 | 118.69 | 0.00 | 0.00 | 0.00 | - | 1 | 787 | 0.00% |
| META260116C00390000 | 2024-04-29 11:35AM EDT | 2026-01-16 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,805 | 0.00% |
| META260618C00390000 | 2024-04-26 12:06PM EDT | 2026-06-18 | 139.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3,213 | 0.00% |
| META261218C00390000 | 2024-04-30 10:45AM EDT | 2026-12-18 | 150.13 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00390000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 485 | 2,210 | 25.00% |
| META240510P00390000 | 2024-04-30 3:57PM EDT | 2024-05-10 | 0.62 | 0.00 | 0.00 | 0.00 | - | 120 | 964 | 12.50% |
| META240517P00390000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 106 | 2,105 | 12.50% |
| META240524P00390000 | 2024-04-30 3:40PM EDT | 2024-05-24 | 2.03 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| META240531P00390000 | 2024-04-30 2:54PM EDT | 2024-05-31 | 3.05 | 0.00 | 0.00 | 0.00 | - | 108 | 909 | 6.25% |
| META240607P00390000 | 2024-04-30 11:59AM EDT | 2024-06-07 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| META240621P00390000 | 2024-04-30 3:55PM EDT | 2024-06-21 | 5.82 | 0.00 | 0.00 | 0.00 | - | 350 | 2,279 | 6.25% |
| META240719P00390000 | 2024-04-30 3:54PM EDT | 2024-07-19 | 8.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| META240816P00390000 | 2024-04-30 3:49PM EDT | 2024-08-16 | 15.35 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| META240920P00390000 | 2024-04-30 3:54PM EDT | 2024-09-20 | 18.65 | 0.00 | 0.00 | 0.00 | - | 3 | 393 | 3.13% |
| META241018P00390000 | 2024-04-30 11:06AM EDT | 2024-10-18 | 19.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META241115P00390000 | 2024-04-30 11:48AM EDT | 2024-11-15 | 24.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| META241220P00390000 | 2024-04-30 1:24PM EDT | 2024-12-20 | 27.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META250117P00390000 | 2024-04-30 3:34PM EDT | 2025-01-17 | 28.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META250321P00390000 | 2024-04-26 1:18PM EDT | 2025-03-21 | 33.30 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 1.56% |
| META250620P00390000 | 2024-04-29 3:18PM EDT | 2025-06-20 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 456 | 1.56% |
| META250919P00390000 | 2024-04-25 10:12AM EDT | 2025-09-19 | 44.65 | 0.00 | 0.00 | 0.00 | - | 11 | 68 | 1.56% |
| META251219P00390000 | 2024-04-29 1:38PM EDT | 2025-12-19 | 49.55 | 0.00 | 0.00 | 0.00 | - | 15 | 1,032 | 1.56% |
| META260116P00390000 | 2024-04-26 3:17PM EDT | 2026-01-16 | 48.60 | 0.00 | 0.00 | 0.00 | - | 9 | 330 | 1.56% |
| META260618P00390000 | 2024-04-26 3:42PM EDT | 2026-06-18 | 54.72 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 1.56% |
| META261218P00390000 | 2024-04-30 3:35PM EDT | 2026-12-18 | 63.00 | 0.00 | 0.00 | 0.00 | - | 42 | 85 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.