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
63.544,28 +1.734,50 (+2,81%)
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:415.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00415000 | 2024-05-03 2:36PM EDT | 2024-05-10 | 36.31 | 36.85 | 38.40 | +8.31 | +29.68% | 120 | 177 | 48.78% |
| META240517C00415000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 38.42 | 37.85 | 39.65 | +8.92 | +30.24% | 19 | 751 | 41.63% |
| META240524C00415000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 39.60 | 39.80 | 40.55 | +7.25 | +22.41% | 25 | 41 | 37.55% |
| META240531C00415000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 41.45 | 40.60 | 42.25 | +7.16 | +20.88% | 220 | 252 | 37.75% |
| META240621C00415000 | 2024-05-03 11:08AM EDT | 2024-06-21 | 45.60 | 44.80 | 45.50 | +6.82 | +17.59% | 37 | 326 | 35.26% |
| META240719C00415000 | 2024-05-03 3:04PM EDT | 2024-07-19 | 51.05 | 50.25 | 51.70 | +2.55 | +5.26% | 24 | 128 | 37.36% |
| META240816C00415000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 60.35 | 60.05 | 60.80 | +9.37 | +18.38% | 4 | 471 | 42.81% |
| META240920C00415000 | 2024-04-30 2:34PM EDT | 2024-09-20 | 52.50 | 64.40 | 65.35 | 0.00 | - | 2 | 363 | 41.63% |
| META241220C00415000 | 2024-04-25 2:23PM EDT | 2024-12-20 | 76.50 | 78.40 | 79.75 | 0.00 | - | 21 | 53 | 43.44% |
| META250117C00415000 | 2024-05-03 2:09PM EDT | 2025-01-17 | 81.08 | 81.70 | 82.85 | +4.78 | +6.26% | 1 | 1,032 | 43.25% |
| META250321C00415000 | 2024-04-29 2:36PM EDT | 2025-03-21 | 78.45 | 90.30 | 91.50 | 0.00 | - | 3 | 17 | 44.36% |
| META250620C00415000 | 2024-05-03 3:25PM EDT | 2025-06-20 | 101.12 | 100.50 | 102.05 | +5.67 | +5.94% | 1 | 387 | 45.16% |
| META250919C00415000 | 2024-04-18 11:45AM EDT | 2025-09-19 | 158.20 | 109.60 | 110.95 | 0.00 | - | 2 | 5 | 45.47% |
| META251219C00415000 | 2024-05-02 10:03AM EDT | 2025-12-19 | 108.32 | 117.80 | 119.70 | 0.00 | - | 1 | 283 | 46.02% |
| META260116C00415000 | 2024-05-03 9:50AM EDT | 2026-01-16 | 119.40 | 119.60 | 121.85 | +3.60 | +3.11% | 1 | 1,707 | 45.98% |
| META260618C00415000 | 2024-04-25 9:57AM EDT | 2026-06-18 | 116.00 | 132.20 | 134.75 | 0.00 | - | 1 | 48 | 46.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00415000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.25 | 0.23 | 0.25 | -0.61 | -70.93% | 1,001 | 919 | 33.25% |
| META240517P00415000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.93 | 0.86 | 0.96 | -1.46 | -61.09% | 595 | 2,175 | 31.06% |
| META240524P00415000 | 2024-05-03 3:34PM EDT | 2024-05-24 | 1.87 | 1.79 | 1.90 | -2.06 | -52.42% | 469 | 371 | 30.48% |
| META240531P00415000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 2.62 | 2.50 | 2.65 | -2.31 | -46.86% | 87 | 297 | 29.30% |
| META240607P00415000 | 2024-05-03 3:26PM EDT | 2024-06-07 | 3.51 | 3.40 | 3.60 | -2.59 | -42.46% | 52 | 128 | 29.13% |
| META240621P00415000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 5.39 | 5.35 | 5.65 | -3.17 | -37.03% | 215 | 1,189 | 29.33% |
| META240719P00415000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 8.85 | 8.70 | 9.05 | -3.30 | -27.16% | 24 | 315 | 28.94% |
| META240816P00415000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 17.32 | 16.95 | 17.50 | -3.70 | -17.60% | 6 | 811 | 35.35% |
| META240920P00415000 | 2024-05-03 11:05AM EDT | 2024-09-20 | 20.30 | 19.70 | 20.25 | -6.79 | -25.06% | 4 | 407 | 33.45% |
| META241220P00415000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 29.80 | 29.35 | 30.10 | -3.75 | -11.18% | 2 | 186 | 33.75% |
| META250117P00415000 | 2024-05-03 2:49PM EDT | 2025-01-17 | 31.78 | 31.05 | 31.80 | -8.32 | -20.75% | 2 | 771 | 33.11% |
| META250321P00415000 | 2024-05-03 10:00AM EDT | 2025-03-21 | 37.55 | 36.50 | 37.60 | -7.45 | -16.56% | 2 | 36 | 33.46% |
| META250620P00415000 | 2024-05-01 10:35AM EDT | 2025-06-20 | 49.55 | 43.00 | 44.05 | 0.00 | - | 21 | 107 | 33.23% |
| META250919P00415000 | 2024-05-01 1:00PM EDT | 2025-09-19 | 54.52 | 48.15 | 49.30 | 0.00 | - | 1 | 51 | 32.78% |
| META251219P00415000 | 2024-05-03 9:50AM EDT | 2025-12-19 | 54.00 | 53.00 | 54.25 | -4.25 | -7.30% | 2 | 67 | 32.52% |
| META260116P00415000 | 2024-05-03 11:05AM EDT | 2026-01-16 | 55.05 | 53.95 | 55.35 | -5.95 | -9.75% | 2 | 21 | 32.29% |
| META260618P00415000 | 2024-04-26 1:30PM EDT | 2026-06-18 | 66.30 | 60.80 | 62.40 | 0.00 | - | 1 | 9 | 31.86% |
© 2024 Yahoo. Todos os direitos reservados.