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
64.043,01 +1.455,38 (+2,33%)
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:395.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00395000 | 2024-05-03 9:34AM EDT | 2024-05-10 | 52.55 | 56.70 | 58.40 | +6.57 | +14.29% | 6 | 8 | 56.79% |
| META240517C00395000 | 2024-05-03 12:53PM EDT | 2024-05-17 | 56.77 | 57.00 | 59.15 | +1.82 | +3.31% | 5 | 623 | 54.27% |
| META240524C00395000 | 2024-05-02 10:26AM EDT | 2024-05-24 | 45.40 | 58.00 | 60.40 | 0.00 | - | 2 | 13 | 50.56% |
| META240531C00395000 | 2024-05-03 10:40AM EDT | 2024-05-31 | 59.90 | 58.30 | 60.50 | +8.03 | +15.48% | 1 | 3 | 44.18% |
| META240607C00395000 | 2024-05-01 12:53PM EDT | 2024-06-07 | 47.45 | 59.05 | 61.60 | 0.00 | - | 30 | 33 | 43.19% |
| META240621C00395000 | 2024-05-03 2:55PM EDT | 2024-06-21 | 60.82 | 61.45 | 63.00 | +7.32 | +13.68% | 1 | 583 | 40.10% |
| META240719C00395000 | 2024-05-02 3:55PM EDT | 2024-07-19 | 57.50 | 66.00 | 67.70 | 0.00 | - | 3 | 335 | 40.47% |
| META240816C00395000 | 2024-05-01 9:53AM EDT | 2024-08-16 | 61.00 | 74.20 | 75.20 | 0.00 | - | 2 | 245 | 44.87% |
| META240920C00395000 | 2024-05-03 3:18PM EDT | 2024-09-20 | 78.50 | 78.30 | 80.00 | +6.50 | +9.03% | 1 | 527 | 44.18% |
| META241220C00395000 | 2024-04-24 10:01AM EDT | 2024-12-20 | 137.15 | 91.15 | 92.70 | 0.00 | - | 3 | 201 | 44.91% |
| META250117C00395000 | 2024-05-03 9:48AM EDT | 2025-01-17 | 92.14 | 94.25 | 95.50 | +8.14 | +9.69% | 4 | 1,147 | 44.56% |
| META250321C00395000 | 2024-05-01 12:34PM EDT | 2025-03-21 | 92.45 | 102.25 | 103.75 | 0.00 | - | 1 | 4 | 45.59% |
| META250620C00395000 | 2024-05-03 12:35PM EDT | 2025-06-20 | 112.75 | 112.15 | 113.65 | +7.75 | +7.38% | 5 | 250 | 46.17% |
| META250919C00395000 | 2024-04-25 9:57AM EDT | 2025-09-19 | 103.49 | 120.50 | 122.30 | 0.00 | - | 1 | 19 | 46.46% |
| META251219C00395000 | 2024-04-29 1:31PM EDT | 2025-12-19 | 117.74 | 128.75 | 130.60 | 0.00 | - | 1 | 64 | 46.89% |
| META260116C00395000 | 2024-04-29 11:31AM EDT | 2026-01-16 | 118.50 | 130.55 | 133.50 | 0.00 | - | 3 | 152 | 47.24% |
| META260618C00395000 | 2024-04-30 12:18PM EDT | 2026-06-18 | 132.50 | 142.40 | 145.50 | 0.00 | - | 1 | 3,640 | 47.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00395000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.09 | -0.11 | -57.89% | 277 | 1,493 | 42.29% |
| META240517P00395000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.29 | 0.27 | 0.30 | -0.37 | -56.06% | 790 | 2,961 | 35.60% |
| META240524P00395000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 0.64 | 0.60 | 0.69 | -0.76 | -54.29% | 189 | 459 | 33.84% |
| META240531P00395000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 0.93 | 0.95 | 0.99 | -1.03 | -52.55% | 179 | 306 | 31.60% |
| META240607P00395000 | 2024-05-03 3:46PM EDT | 2024-06-07 | 1.37 | 1.23 | 1.65 | -1.26 | -47.91% | 126 | 595 | 31.87% |
| META240621P00395000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 2.59 | 2.56 | 2.68 | -1.63 | -38.63% | 228 | 2,699 | 30.71% |
| META240719P00395000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 5.04 | 4.90 | 5.10 | -2.05 | -28.91% | 24 | 406 | 30.10% |
| META240816P00395000 | 2024-05-03 11:36AM EDT | 2024-08-16 | 11.80 | 11.35 | 11.80 | -4.72 | -28.57% | 16 | 720 | 36.19% |
| META240920P00395000 | 2024-05-03 3:27PM EDT | 2024-09-20 | 14.02 | 13.90 | 14.35 | -5.00 | -26.29% | 3 | 585 | 34.40% |
| META241220P00395000 | 2024-04-26 9:34AM EDT | 2024-12-20 | 27.87 | 22.70 | 23.25 | 0.00 | - | 1 | 90 | 34.59% |
| META250117P00395000 | 2024-05-03 3:00PM EDT | 2025-01-17 | 24.62 | 24.20 | 24.75 | -3.28 | -11.76% | 70 | 540 | 33.86% |
| META250321P00395000 | 2024-04-29 9:36AM EDT | 2025-03-21 | 30.00 | 29.35 | 30.30 | -4.95 | -14.16% | 1 | 22 | 34.29% |
| META250620P00395000 | 2024-05-03 2:19PM EDT | 2025-06-20 | 36.45 | 35.55 | 36.35 | -2.86 | -7.28% | 30 | 198 | 33.98% |
| META250919P00395000 | 2024-04-29 2:22PM EDT | 2025-09-19 | 47.75 | 40.45 | 41.55 | 0.00 | - | 5 | 36 | 33.61% |
| META251219P00395000 | 2024-04-25 9:56AM EDT | 2025-12-19 | 55.50 | 45.10 | 46.35 | 0.00 | - | 1 | 261 | 33.34% |
| META260116P00395000 | 2024-04-25 10:33AM EDT | 2026-01-16 | 52.60 | 45.95 | 47.45 | 0.00 | - | 4 | 23 | 33.12% |
| META260618P00395000 | 2024-04-25 9:39AM EDT | 2026-06-18 | 63.89 | 52.65 | 54.25 | 0.00 | - | 15 | 63 | 32.65% |
© 2024 Yahoo. Todos os direitos reservados.