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
62.946,26 +3.848,51 (+6,51%)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00410000 | 2024-05-03 3:15PM EDT | 2024-05-10 | 43.21 | 41.80 | 43.25 | +10.26 | +31.14% | 53 | 250 | 52.32% |
| META240517C00410000 | 2024-05-03 3:16PM EDT | 2024-05-17 | 44.05 | 42.60 | 44.40 | +10.35 | +30.71% | 19 | 1,237 | 44.25% |
| META240524C00410000 | 2024-05-03 2:55PM EDT | 2024-05-24 | 43.39 | 43.80 | 45.50 | +10.11 | +30.38% | 16 | 107 | 40.81% |
| META240531C00410000 | 2024-05-03 3:33PM EDT | 2024-05-31 | 45.10 | 44.95 | 46.50 | +6.20 | +15.94% | 10 | 85 | 38.65% |
| META240621C00410000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 49.26 | 48.90 | 50.35 | +6.16 | +14.29% | 62 | 1,485 | 37.66% |
| META240719C00410000 | 2024-05-03 10:44AM EDT | 2024-07-19 | 56.00 | 53.90 | 55.50 | +10.25 | +22.40% | 17 | 515 | 38.01% |
| META240816C00410000 | 2024-05-03 2:59PM EDT | 2024-08-16 | 63.29 | 63.40 | 65.10 | +6.92 | +12.28% | 7 | 470 | 44.29% |
| META240920C00410000 | 2024-05-03 10:53AM EDT | 2024-09-20 | 67.85 | 67.55 | 68.65 | +8.45 | +14.23% | 2 | 489 | 41.99% |
| META241018C00410000 | 2024-05-03 9:47AM EDT | 2024-10-18 | 69.34 | 70.80 | 72.60 | +4.34 | +6.68% | 10 | 45 | 41.98% |
| META241115C00410000 | 2024-05-01 3:39PM EDT | 2024-11-15 | 78.73 | 78.25 | 79.25 | +5.63 | +7.70% | 86 | 152 | 44.49% |
| META241220C00410000 | 2024-05-03 3:42PM EDT | 2024-12-20 | 82.50 | 82.00 | 83.00 | +9.20 | +12.55% | 1 | 84 | 43.88% |
| META250117C00410000 | 2024-05-03 2:36PM EDT | 2025-01-17 | 84.32 | 84.95 | 85.90 | +6.79 | +8.76% | 1 | 2,048 | 43.56% |
| META250321C00410000 | 2024-05-03 11:28AM EDT | 2025-03-21 | 93.15 | 92.85 | 94.45 | +4.85 | +5.49% | 1 | 21 | 44.64% |
| META250620C00410000 | 2024-05-03 11:20AM EDT | 2025-06-20 | 102.85 | 103.35 | 104.75 | +6.06 | +6.26% | 1 | 164 | 45.33% |
| META250919C00410000 | 2024-05-01 12:15PM EDT | 2025-09-19 | 103.11 | 112.35 | 113.90 | 0.00 | - | 2 | 30 | 45.80% |
| META251219C00410000 | 2024-05-02 10:03AM EDT | 2025-12-19 | 110.62 | 120.50 | 122.25 | 0.00 | - | 1 | 320 | 46.18% |
| META260116C00410000 | 2024-05-03 10:32AM EDT | 2026-01-16 | 122.00 | 122.40 | 124.40 | +12.45 | +11.36% | 1 | 586 | 46.14% |
| META260618C00410000 | 2024-04-26 10:19AM EDT | 2026-06-18 | 127.19 | 134.65 | 137.30 | 0.00 | - | 1 | 406 | 46.83% |
| META261218C00410000 | 2024-05-03 11:15AM EDT | 2026-12-18 | 148.14 | 146.55 | 150.40 | +5.76 | +4.05% | 1 | 2,188 | 47.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00410000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.17 | 0.16 | 0.20 | -0.36 | -67.92% | 947 | 742 | 35.84% |
| META240517P00410000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.67 | 0.64 | 0.69 | -1.03 | -60.59% | 2,254 | 2,146 | 31.93% |
| META240524P00410000 | 2024-05-03 3:44PM EDT | 2024-05-24 | 1.50 | 1.35 | 1.45 | -1.50 | -50.00% | 912 | 1,625 | 31.14% |
| META240531P00410000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 2.07 | 1.95 | 2.07 | -1.85 | -47.19% | 144 | 543 | 29.79% |
| META240607P00410000 | 2024-05-03 3:29PM EDT | 2024-06-07 | 2.83 | 2.72 | 2.87 | -2.01 | -41.53% | 99 | 455 | 29.47% |
| META240621P00410000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 4.57 | 4.45 | 4.65 | -2.63 | -36.53% | 305 | 1,949 | 29.49% |
| META240719P00410000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 7.76 | 7.60 | 7.80 | -2.71 | -25.88% | 77 | 1,068 | 29.08% |
| META240816P00410000 | 2024-05-03 1:03PM EDT | 2024-08-16 | 16.20 | 15.45 | 15.85 | -3.03 | -15.76% | 44 | 651 | 35.47% |
| META240920P00410000 | 2024-05-03 12:55PM EDT | 2024-09-20 | 18.95 | 18.00 | 18.55 | -3.10 | -14.06% | 6 | 801 | 33.59% |
| META241018P00410000 | 2024-05-02 11:31AM EDT | 2024-10-18 | 20.60 | 20.00 | 20.55 | -4.95 | -19.37% | 2 | 880 | 32.58% |
| META241115P00410000 | 2024-05-03 1:54PM EDT | 2024-11-15 | 26.32 | 25.55 | 26.20 | -5.44 | -17.13% | 2 | 475 | 35.08% |
| META241220P00410000 | 2024-05-03 3:39PM EDT | 2024-12-20 | 28.01 | 27.65 | 28.20 | -2.50 | -8.19% | 38 | 538 | 33.90% |
| META250117P00410000 | 2024-05-03 3:31PM EDT | 2025-01-17 | 29.70 | 29.25 | 29.90 | -5.40 | -15.38% | 9 | 1,342 | 33.28% |
| META250321P00410000 | 2024-05-03 1:05PM EDT | 2025-03-21 | 35.90 | 34.70 | 35.65 | -5.30 | -12.86% | 6 | 39 | 33.65% |
| META250620P00410000 | 2024-05-03 11:14AM EDT | 2025-06-20 | 42.00 | 41.10 | 41.95 | -1.49 | -3.43% | 7 | 144 | 33.37% |
| META250919P00410000 | 2024-05-02 2:06PM EDT | 2025-09-19 | 50.15 | 46.10 | 47.30 | 0.00 | - | 2 | 17 | 33.00% |
| META251219P00410000 | 2024-04-29 12:07PM EDT | 2025-12-19 | 59.30 | 51.00 | 52.20 | 0.00 | - | 38 | 719 | 32.72% |
| META260116P00410000 | 2024-04-26 9:43AM EDT | 2026-01-16 | 57.00 | 51.80 | 53.30 | 0.00 | - | 4 | 112 | 32.49% |
| META260618P00410000 | 2024-04-26 10:47AM EDT | 2026-06-18 | 64.86 | 58.75 | 60.30 | 0.00 | - | 20 | 94 | 32.05% |
| META261218P00410000 | 2024-05-02 1:13PM EDT | 2026-12-18 | 70.00 | 64.60 | 68.20 | 0.00 | - | 5 | 52 | 31.82% |
© 2024 Yahoo. Todos os direitos reservados.