Mercado fechado
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,68 +0,57 (+0,73%) OURO
2.332,90 +24,30 (+1,05%) Bitcoin USD
63.470,88 -234,26 (-0,37%)
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:405.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00405000 | 2024-05-06 3:35PM EDT | 2024-05-10 | 58.50 | 60.40 | 62.70 | +10.82 | +22.69% | 2 | 110 | 74.37% |
| META240517C00405000 | 2024-05-06 3:46PM EDT | 2024-05-17 | 60.35 | 60.85 | 62.45 | +11.65 | +23.92% | 137 | 977 | 56.51% |
| META240524C00405000 | 2024-05-03 1:59PM EDT | 2024-05-24 | 46.10 | 61.30 | 63.40 | 0.00 | - | 33 | 79 | 50.40% |
| META240531C00405000 | 2024-05-06 3:02PM EDT | 2024-05-31 | 60.69 | 61.85 | 63.80 | +10.23 | +20.27% | 35 | 75 | 44.84% |
| META240607C00405000 | 2024-05-06 3:19PM EDT | 2024-06-07 | 62.62 | 62.15 | 65.50 | +25.03 | +66.59% | 9 | 2 | 45.70% |
| META240621C00405000 | 2024-05-06 2:03PM EDT | 2024-06-21 | 63.34 | 65.15 | 66.25 | +10.07 | +18.90% | 8 | 542 | 40.27% |
| META240719C00405000 | 2024-05-03 10:39AM EDT | 2024-07-19 | 58.50 | 68.60 | 70.20 | 0.00 | - | 3 | 16 | 39.24% |
| META240816C00405000 | 2024-05-06 12:12PM EDT | 2024-08-16 | 71.90 | 76.50 | 78.80 | +6.16 | +9.37% | 7 | 25,106 | 45.27% |
| META240920C00405000 | 2024-05-03 11:59AM EDT | 2024-09-20 | 71.15 | 81.30 | 83.35 | 0.00 | - | 1 | 329 | 44.11% |
| META241220C00405000 | 2024-05-02 10:09AM EDT | 2024-12-20 | 73.20 | 95.00 | 97.20 | 0.00 | - | 2 | 30 | 45.53% |
| META250117C00405000 | 2024-05-03 12:27PM EDT | 2025-01-17 | 88.70 | 98.10 | 100.15 | 0.00 | - | 1 | 914 | 45.19% |
| META250321C00405000 | 2024-05-02 9:43AM EDT | 2025-03-21 | 88.55 | 106.30 | 108.75 | 0.00 | - | 1 | 5 | 46.24% |
| META250620C00405000 | 2024-05-03 9:31AM EDT | 2025-06-20 | 103.00 | 116.45 | 118.65 | 0.00 | - | 3 | 162 | 46.59% |
| META250919C00405000 | 2024-04-25 1:49PM EDT | 2025-09-19 | 109.25 | 125.20 | 126.70 | 0.00 | - | 1 | 13 | 46.40% |
| META251219C00405000 | 2024-04-25 10:35AM EDT | 2025-12-19 | 114.16 | 133.35 | 135.95 | 0.00 | - | 2 | 462 | 47.19% |
| META260116C00405000 | 2024-04-25 10:35AM EDT | 2026-01-16 | 116.57 | 135.45 | 138.10 | 0.00 | - | 694 | 881 | 47.13% |
| META260618C00405000 | 2024-04-29 11:09AM EDT | 2026-06-18 | 127.81 | 147.35 | 150.35 | 0.00 | - | 10 | 128 | 47.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00405000 | 2024-05-06 3:30PM EDT | 2024-05-10 | 0.07 | 0.03 | 0.08 | -0.05 | -41.67% | 96 | 774 | 50.59% |
| META240517P00405000 | 2024-05-06 3:18PM EDT | 2024-05-17 | 0.27 | 0.23 | 0.26 | -0.23 | -46.00% | 198 | 1,155 | 38.57% |
| META240524P00405000 | 2024-05-06 3:47PM EDT | 2024-05-24 | 0.58 | 0.51 | 0.59 | -0.48 | -45.28% | 80 | 404 | 35.30% |
| META240531P00405000 | 2024-05-06 3:32PM EDT | 2024-05-31 | 0.90 | 0.78 | 0.85 | -0.65 | -41.94% | 158 | 648 | 32.46% |
| META240607P00405000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 1.25 | 1.14 | 1.33 | -1.00 | -44.44% | 105 | 196 | 31.80% |
| META240614P00405000 | 2024-05-06 3:34PM EDT | 2024-06-14 | 1.76 | 1.57 | 1.95 | -1.14 | -39.31% | 45 | 27 | 31.73% |
| META240621P00405000 | 2024-05-06 3:49PM EDT | 2024-06-21 | 2.30 | 2.26 | 2.35 | -1.45 | -38.67% | 309 | 2,030 | 30.77% |
| META240719P00405000 | 2024-05-06 3:50PM EDT | 2024-07-19 | 4.60 | 4.45 | 4.65 | -2.10 | -31.34% | 31 | 368 | 29.96% |
| META240816P00405000 | 2024-05-06 2:13PM EDT | 2024-08-16 | 11.80 | 10.90 | 11.15 | -2.25 | -16.01% | 53 | 403 | 35.87% |
| META240920P00405000 | 2024-05-06 3:22PM EDT | 2024-09-20 | 13.73 | 13.40 | 13.70 | -3.17 | -18.76% | 2 | 1,384 | 34.06% |
| META241220P00405000 | 2024-05-03 10:28AM EDT | 2024-12-20 | 25.52 | 22.35 | 22.95 | -1.48 | -5.48% | 1 | 108 | 34.49% |
| META250117P00405000 | 2024-05-06 3:01PM EDT | 2025-01-17 | 24.55 | 23.90 | 24.40 | -3.27 | -11.75% | 6 | 1,864 | 33.70% |
| META250321P00405000 | 2024-04-29 12:44PM EDT | 2025-03-21 | 40.54 | 29.10 | 29.85 | 0.00 | - | 1 | 15 | 33.99% |
| META250620P00405000 | 2024-05-06 11:40AM EDT | 2025-06-20 | 36.80 | 35.25 | 36.10 | -6.05 | -14.12% | 1 | 638 | 33.75% |
| META250919P00405000 | 2024-05-02 3:27PM EDT | 2025-09-19 | 48.00 | 40.35 | 41.25 | 0.00 | - | 10 | 35 | 33.31% |
| META251219P00405000 | 2024-04-29 3:06PM EDT | 2025-12-19 | 57.40 | 45.05 | 46.10 | 0.00 | - | 12 | 59 | 33.03% |
| META260116P00405000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 57.90 | 45.85 | 47.00 | 0.00 | - | 4 | 118 | 32.71% |
| META260618P00405000 | 2024-04-18 12:23PM EDT | 2026-06-18 | 46.99 | 53.15 | 54.10 | 0.00 | - | 1 | 30 | 32.33% |
© 2024 Yahoo. Todos os direitos reservados.