Mercado fechará em 4 h 44 min
BOVESPA
127.048,47 +1.124,28 (+0,89%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.885,16 +157,18 (+0,28%) PETROLEO CRU
78,49 -0,51 (-0,65%) OURO
2.314,20 +3,20 (+0,14%) Bitcoin USD
59.247,27 +2.300,36 (+4,04%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:16AM EDT. Mercado aberto.
Preço de exercício:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00400000 | 2024-05-02 10:53AM EDT | 2024-05-03 | 37.00 | 37.10 | 38.00 | -3.10 | -7.73% | 45 | 336 | 0.00% |
| META240510C00400000 | 2024-05-02 10:02AM EDT | 2024-05-10 | 36.15 | 37.75 | 38.70 | -9.69 | -21.14% | 13 | 251 | 0.00% |
| META240517C00400000 | 2024-05-02 10:52AM EDT | 2024-05-17 | 38.75 | 39.40 | 39.95 | -3.52 | -8.33% | 22 | 5,911 | 33.15% |
| META240524C00400000 | 2024-05-01 3:56PM EDT | 2024-05-24 | 43.85 | 40.95 | 41.40 | 0.00 | - | 11 | 227 | 34.63% |
| META240531C00400000 | 2024-05-02 9:51AM EDT | 2024-05-31 | 40.00 | 42.00 | 42.15 | -7.00 | -14.89% | 15 | 133 | 32.95% |
| META240607C00400000 | 2024-05-01 12:53PM EDT | 2024-06-07 | 43.25 | 42.85 | 43.70 | 0.00 | - | 30 | 47 | 34.09% |
| META240621C00400000 | 2024-05-01 3:20PM EDT | 2024-06-21 | 44.70 | 46.00 | 46.40 | -9.40 | -17.38% | 2 | 3,181 | 34.89% |
| META240719C00400000 | 2024-05-02 10:56AM EDT | 2024-07-19 | 50.85 | 51.30 | 51.70 | -8.40 | -14.18% | 6 | 1,599 | 36.32% |
| META240816C00400000 | 2024-05-02 10:20AM EDT | 2024-08-16 | 60.20 | 60.60 | 61.05 | -3.15 | -4.97% | 1 | 1,993 | 42.79% |
| META240920C00400000 | 2024-05-01 3:34PM EDT | 2024-09-20 | 70.00 | 64.85 | 65.50 | 0.00 | - | 10 | 3,183 | 41.75% |
| META241018C00400000 | 2024-05-02 10:37AM EDT | 2024-10-18 | 68.04 | 68.40 | 69.15 | -8.96 | -11.64% | 3 | 46 | 41.58% |
| META241115C00400000 | 2024-05-02 10:39AM EDT | 2024-11-15 | 74.75 | 75.30 | 76.15 | -2.50 | -3.24% | 1 | 49 | 44.55% |
| META241220C00400000 | 2024-05-02 10:14AM EDT | 2024-12-20 | 77.00 | 78.95 | 79.70 | -7.77 | -9.17% | 7 | 301 | 43.87% |
| META250117C00400000 | 2024-05-02 9:56AM EDT | 2025-01-17 | 80.60 | 81.80 | 82.55 | -6.30 | -7.25% | 16 | 12,360 | 43.57% |
| META250321C00400000 | 2024-04-29 1:56PM EDT | 2025-03-21 | 88.00 | 90.00 | 91.15 | 0.00 | - | 5 | 60 | 44.82% |
| META250620C00400000 | 2024-05-01 3:58PM EDT | 2025-06-20 | 99.09 | 99.95 | 101.10 | -3.24 | -3.17% | 1 | 4,595 | 45.45% |
| META250919C00400000 | 2024-04-29 11:34AM EDT | 2025-09-19 | 105.00 | 108.60 | 109.95 | 0.00 | - | 1 | 56 | 45.89% |
| META251219C00400000 | 2024-04-30 12:49PM EDT | 2025-12-19 | 112.75 | 116.70 | 118.10 | 0.00 | - | 10 | 4,807 | 46.27% |
| META260116C00400000 | 2024-04-30 2:52PM EDT | 2026-01-16 | 115.15 | 119.05 | 120.45 | 0.00 | - | 17 | 1,000 | 46.35% |
| META260618C00400000 | 2024-05-01 2:59PM EDT | 2026-06-18 | 139.99 | 130.85 | 132.65 | 0.00 | - | 3 | 249 | 46.87% |
| META261218C00400000 | 2024-05-02 10:19AM EDT | 2026-12-18 | 143.20 | 142.25 | 146.15 | -4.48 | -3.03% | 1 | 5,295 | 47.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00400000 | 2024-05-02 11:00AM EDT | 2024-05-03 | 0.04 | 0.05 | 0.06 | 0.00 | - | 848 | 7,854 | 53.52% |
| META240510P00400000 | 2024-05-02 10:59AM EDT | 2024-05-10 | 0.47 | 0.48 | 0.52 | -0.05 | -9.62% | 541 | 1,966 | 36.18% |
| META240517P00400000 | 2024-05-02 10:59AM EDT | 2024-05-17 | 1.43 | 1.41 | 1.47 | +0.10 | +7.52% | 319 | 10,419 | 34.69% |
| META240524P00400000 | 2024-05-02 10:28AM EDT | 2024-05-24 | 2.78 | 2.48 | 2.60 | +0.44 | +18.80% | 29 | 559 | 34.27% |
| META240531P00400000 | 2024-05-02 10:42AM EDT | 2024-05-31 | 3.48 | 3.25 | 3.45 | +0.28 | +8.75% | 61 | 1,275 | 33.00% |
| META240607P00400000 | 2024-05-02 10:43AM EDT | 2024-06-07 | 4.75 | 4.10 | 4.50 | +0.65 | +15.85% | 26 | 169 | 32.76% |
| META240621P00400000 | 2024-05-02 10:59AM EDT | 2024-06-21 | 6.35 | 6.20 | 6.40 | +0.35 | +5.83% | 179 | 5,925 | 32.18% |
| META240719P00400000 | 2024-05-02 10:21AM EDT | 2024-07-19 | 10.30 | 9.50 | 9.70 | +1.15 | +12.57% | 24 | 2,348 | 31.28% |
| META240816P00400000 | 2024-05-02 10:50AM EDT | 2024-08-16 | 17.70 | 17.40 | 17.65 | +0.86 | +5.11% | 7 | 1,752 | 37.09% |
| META240920P00400000 | 2024-05-02 10:49AM EDT | 2024-09-20 | 20.50 | 20.20 | 20.50 | +1.50 | +7.89% | 11 | 4,543 | 35.22% |
| META241018P00400000 | 2024-05-02 9:54AM EDT | 2024-10-18 | 22.89 | 22.15 | 22.50 | +2.29 | +11.12% | 1 | 801 | 34.11% |
| META241115P00400000 | 2024-05-01 3:49PM EDT | 2024-11-15 | 26.60 | 27.60 | 27.95 | 0.00 | - | 274 | 615 | 36.39% |
| META241220P00400000 | 2024-05-02 10:57AM EDT | 2024-12-20 | 30.00 | 29.45 | 29.90 | +3.50 | +13.21% | 97 | 1,700 | 35.11% |
| META250117P00400000 | 2024-05-02 10:44AM EDT | 2025-01-17 | 31.95 | 31.10 | 31.55 | +1.70 | +5.62% | 11 | 4,789 | 34.41% |
| META250321P00400000 | 2024-04-30 3:46PM EDT | 2025-03-21 | 37.59 | 36.50 | 37.20 | 0.00 | - | 3 | 531 | 34.69% |
| META250620P00400000 | 2024-05-02 9:45AM EDT | 2025-06-20 | 42.50 | 42.25 | 43.15 | +2.96 | +7.49% | 4 | 1,550 | 34.17% |
| META250919P00400000 | 2024-04-29 12:45PM EDT | 2025-09-19 | 49.61 | 47.30 | 48.45 | 0.00 | - | 1 | 979 | 33.77% |
| META251219P00400000 | 2024-05-01 2:16PM EDT | 2025-12-19 | 51.68 | 52.05 | 53.20 | 0.00 | - | 2 | 477 | 33.42% |
| META260116P00400000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 53.43 | 53.00 | 53.95 | -1.37 | -2.50% | 2 | 1,585 | 33.02% |
| META260618P00400000 | 2024-04-30 9:38AM EDT | 2026-06-18 | 61.55 | 59.60 | 60.90 | 0.00 | - | 5 | 2,397 | 32.59% |
| META261218P00400000 | 2024-05-02 10:28AM EDT | 2026-12-18 | 65.25 | 65.40 | 68.25 | +1.25 | +1.95% | 1 | 151 | 32.17% |
© 2024 Yahoo. Todos os direitos reservados.