Mercado abrirá em 22 mins
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
78,23 -0,25 (-0,32%) OURO
2.321,40 -9,80 (-0,42%) Bitcoin USD
63.597,13 -249,50 (-0,39%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00420000 | 2024-05-06 3:40PM EDT | 2024-05-10 | 44.80 | 0.00 | 0.00 | 0.00 | - | 101 | 572 | 0.00% |
| META240517C00420000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 47.10 | 0.00 | 0.00 | 0.00 | - | 34 | 1,817 | 0.00% |
| META240524C00420000 | 2024-05-06 3:14PM EDT | 2024-05-24 | 46.40 | 0.00 | 0.00 | 0.00 | - | 33 | 237 | 0.00% |
| META240531C00420000 | 2024-05-06 3:49PM EDT | 2024-05-31 | 48.30 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 0.00% |
| META240607C00420000 | 2024-05-06 3:56PM EDT | 2024-06-07 | 50.00 | 0.00 | 0.00 | 0.00 | - | 17 | 26 | 0.00% |
| META240614C00420000 | 2024-05-06 2:57PM EDT | 2024-06-14 | 49.94 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| META240621C00420000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 52.55 | 0.00 | 0.00 | 0.00 | - | 60 | 1,794 | 0.00% |
| META240719C00420000 | 2024-05-06 3:58PM EDT | 2024-07-19 | 57.40 | 0.00 | 0.00 | 0.00 | - | 57 | 479 | 0.00% |
| META240816C00420000 | 2024-05-06 3:51PM EDT | 2024-08-16 | 66.60 | 0.00 | 0.00 | 0.00 | - | 15 | 843 | 0.00% |
| META240920C00420000 | 2024-05-06 3:18PM EDT | 2024-09-20 | 70.15 | 0.00 | 0.00 | 0.00 | - | 23 | 362 | 0.00% |
| META241018C00420000 | 2024-05-06 2:54PM EDT | 2024-10-18 | 73.00 | 0.00 | 0.00 | 0.00 | - | 8 | 104 | 0.00% |
| META241115C00420000 | 2024-05-06 9:50AM EDT | 2024-11-15 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| META241220C00420000 | 2024-05-06 3:36PM EDT | 2024-12-20 | 84.69 | 0.00 | 0.00 | 0.00 | - | 3 | 266 | 0.00% |
| META250117C00420000 | 2024-05-06 3:31PM EDT | 2025-01-17 | 88.00 | 0.00 | 0.00 | 0.00 | - | 91 | 7,776 | 0.00% |
| META250321C00420000 | 2024-05-06 3:32PM EDT | 2025-03-21 | 96.00 | 0.00 | 0.00 | 0.00 | - | 13 | 37 | 0.00% |
| META250620C00420000 | 2024-05-06 10:35AM EDT | 2025-06-20 | 100.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,972 | 0.00% |
| META250919C00420000 | 2024-05-01 1:43PM EDT | 2025-09-19 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| META251219C00420000 | 2024-04-29 10:32AM EDT | 2025-12-19 | 106.95 | 0.00 | 0.00 | 0.00 | - | 1 | 440 | 0.00% |
| META260116C00420000 | 2024-05-06 11:43AM EDT | 2026-01-16 | 123.60 | 0.00 | 0.00 | 0.00 | - | 8 | 170 | 0.00% |
| META260618C00420000 | 2024-05-06 10:52AM EDT | 2026-06-18 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| META261218C00420000 | 2024-05-06 9:30AM EDT | 2026-12-18 | 146.00 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00420000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,450 | 2,397 | 25.00% |
| META240517P00420000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 787 | 3,568 | 12.50% |
| META240524P00420000 | 2024-05-06 3:44PM EDT | 2024-05-24 | 1.22 | 0.00 | 0.00 | 0.00 | - | 185 | 1,306 | 12.50% |
| META240531P00420000 | 2024-05-06 3:55PM EDT | 2024-05-31 | 1.65 | 0.00 | 0.00 | 0.00 | - | 299 | 456 | 6.25% |
| META240607P00420000 | 2024-05-06 3:55PM EDT | 2024-06-07 | 2.36 | 0.00 | 0.00 | 0.00 | - | 83 | 222 | 6.25% |
| META240614P00420000 | 2024-05-06 3:58PM EDT | 2024-06-14 | 3.20 | 0.00 | 0.00 | 0.00 | - | 67 | 87 | 6.25% |
| META240621P00420000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 457 | 3,207 | 6.25% |
| META240719P00420000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 90 | 1,046 | 6.25% |
| META240816P00420000 | 2024-05-06 3:13PM EDT | 2024-08-16 | 15.34 | 0.00 | 0.00 | 0.00 | - | 83 | 1,578 | 3.13% |
| META240920P00420000 | 2024-05-06 3:55PM EDT | 2024-09-20 | 17.50 | 0.00 | 0.00 | 0.00 | - | 18 | 710 | 3.13% |
| META241018P00420000 | 2024-05-06 3:56PM EDT | 2024-10-18 | 19.75 | 0.00 | 0.00 | 0.00 | - | 4 | 179 | 3.13% |
| META241115P00420000 | 2024-05-06 10:54AM EDT | 2024-11-15 | 27.60 | 0.00 | 0.00 | 0.00 | - | 51 | 158 | 3.13% |
| META241220P00420000 | 2024-05-06 2:40PM EDT | 2024-12-20 | 28.75 | 0.00 | 0.00 | 0.00 | - | 12 | 867 | 3.13% |
| META250117P00420000 | 2024-05-06 10:34AM EDT | 2025-01-17 | 32.20 | 0.00 | 0.00 | 0.00 | - | 53 | 1,660 | 3.13% |
| META250321P00420000 | 2024-05-03 9:30AM EDT | 2025-03-21 | 41.85 | 0.00 | 0.00 | 0.00 | - | 5 | 480 | 3.13% |
| META250620P00420000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 46.50 | 0.00 | 0.00 | 0.00 | - | 2 | 261 | 1.56% |
| META250919P00420000 | 2024-03-21 12:48PM EDT | 2025-09-19 | 40.30 | 47.10 | 48.25 | 0.00 | - | 3 | 42 | 33.44% |
| META251219P00420000 | 2024-04-25 10:12AM EDT | 2025-12-19 | 63.31 | 0.00 | 0.00 | 0.00 | - | 3 | 256 | 1.56% |
| META260116P00420000 | 2024-04-29 2:24PM EDT | 2026-01-16 | 64.30 | 0.00 | 0.00 | 0.00 | - | 5 | 357 | 1.56% |
| META260618P00420000 | 2024-04-26 1:35PM EDT | 2026-06-18 | 68.35 | 0.00 | 0.00 | 0.00 | - | 52 | 99 | 1.56% |
| META261218P00420000 | 2024-05-06 2:00PM EDT | 2026-12-18 | 68.40 | 0.00 | 0.00 | 0.00 | - | 16 | 254 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.