Mercado fechará em 5 h 38 min
BOVESPA
129.145,22 +679,53 (+0,53%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.088,46 -194,49 (-0,34%) PETROLEO CRU
77,89 -0,59 (-0,75%) OURO
2.328,50 -2,70 (-0,12%) Bitcoin USD
63.396,02 -642,54 (-1,00%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:22AM EDT. Mercado aberto.
Preço de exercício:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00440000 | 2024-05-07 10:02AM EDT | 2024-05-10 | 22.44 | 23.55 | 24.50 | -3.71 | -14.19% | 38 | 1,701 | 44.80% |
| META240517C00440000 | 2024-05-07 9:48AM EDT | 2024-05-17 | 25.85 | 25.00 | 25.55 | -2.75 | -9.62% | 11 | 3,161 | 32.50% |
| META240524C00440000 | 2024-05-07 10:02AM EDT | 2024-05-24 | 26.60 | 26.90 | 27.40 | -3.75 | -12.36% | 9 | 366 | 31.81% |
| META240531C00440000 | 2024-05-07 10:02AM EDT | 2024-05-31 | 28.00 | 28.35 | 28.95 | -3.13 | -10.05% | 10 | 538 | 31.11% |
| META240607C00440000 | 2024-05-07 9:59AM EDT | 2024-06-07 | 29.65 | 30.85 | 31.60 | -2.12 | -6.67% | 5 | 409 | 33.34% |
| META240614C00440000 | 2024-05-06 2:04PM EDT | 2024-06-14 | 30.81 | 31.55 | 33.50 | 0.00 | - | 1 | 2 | 33.84% |
| META240621C00440000 | 2024-05-07 10:04AM EDT | 2024-06-21 | 34.85 | 33.65 | 34.20 | -1.90 | -5.17% | 47 | 2,690 | 32.38% |
| META240719C00440000 | 2024-05-07 9:56AM EDT | 2024-07-19 | 40.40 | 39.60 | 40.00 | -2.00 | -4.72% | 5 | 1,206 | 33.26% |
| META240816C00440000 | 2024-05-07 9:47AM EDT | 2024-08-16 | 51.28 | 50.95 | 51.55 | -0.97 | -1.86% | 5 | 737 | 41.01% |
| META240920C00440000 | 2024-05-07 10:01AM EDT | 2024-09-20 | 55.60 | 55.50 | 56.10 | +1.05 | +1.92% | 3 | 652 | 39.64% |
| META241018C00440000 | 2024-05-06 2:46PM EDT | 2024-10-18 | 59.25 | 58.85 | 59.85 | 0.00 | - | 23 | 194 | 39.30% |
| META241115C00440000 | 2024-05-06 2:24PM EDT | 2024-11-15 | 66.69 | 67.15 | 67.95 | 0.00 | - | 3 | 57 | 42.69% |
| META241220C00440000 | 2024-05-07 9:46AM EDT | 2024-12-20 | 72.75 | 71.85 | 72.60 | +1.17 | +1.63% | 1 | 199 | 42.63% |
| META250117C00440000 | 2024-05-06 3:54PM EDT | 2025-01-17 | 76.99 | 74.85 | 75.60 | 0.00 | - | 66 | 800 | 42.27% |
| META250321C00440000 | 2024-05-06 2:49PM EDT | 2025-03-21 | 84.00 | 83.10 | 84.25 | 0.00 | - | 3 | 109 | 43.14% |
| META250620C00440000 | 2024-05-06 11:27AM EDT | 2025-06-20 | 92.15 | 94.35 | 95.45 | 0.00 | - | 4 | 813 | 44.10% |
| META250919C00440000 | 2024-05-06 3:07PM EDT | 2025-09-19 | 105.00 | 103.25 | 105.40 | 0.00 | - | 2 | 25 | 44.79% |
| META251219C00440000 | 2024-05-02 12:44PM EDT | 2025-12-19 | 99.20 | 112.25 | 113.70 | 0.00 | - | 1 | 114 | 44.97% |
| META260116C00440000 | 2024-05-06 11:47AM EDT | 2026-01-16 | 113.50 | 114.20 | 115.95 | 0.00 | - | 1 | 142 | 44.95% |
| META260618C00440000 | 2024-04-29 3:55PM EDT | 2026-06-18 | 110.00 | 127.90 | 129.55 | 0.00 | - | 6 | 74 | 45.72% |
| META261218C00440000 | 2024-05-06 2:34PM EDT | 2026-12-18 | 142.00 | 140.10 | 143.95 | 0.00 | - | 9 | 97 | 46.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00440000 | 2024-05-07 10:06AM EDT | 2024-05-10 | 0.50 | 0.48 | 0.53 | +0.01 | +2.08% | 797 | 5,088 | 33.72% |
| META240517P00440000 | 2024-05-07 10:05AM EDT | 2024-05-17 | 2.04 | 2.09 | 2.16 | +0.14 | +7.37% | 176 | 4,086 | 30.62% |
| META240524P00440000 | 2024-05-07 10:03AM EDT | 2024-05-24 | 3.66 | 3.55 | 3.70 | +0.26 | +7.65% | 35 | 824 | 29.53% |
| META240531P00440000 | 2024-05-07 10:04AM EDT | 2024-05-31 | 4.70 | 4.70 | 4.95 | +0.25 | +5.62% | 9 | 475 | 28.52% |
| META240607P00440000 | 2024-05-07 9:47AM EDT | 2024-06-07 | 5.75 | 5.95 | 6.20 | 0.00 | - | 5 | 111 | 28.10% |
| META240614P00440000 | 2024-05-07 9:53AM EDT | 2024-06-14 | 7.70 | 7.40 | 8.00 | +0.57 | +7.99% | 7 | 22 | 29.06% |
| META240621P00440000 | 2024-05-07 10:03AM EDT | 2024-06-21 | 8.80 | 8.70 | 8.90 | +0.61 | +7.45% | 56 | 3,284 | 28.37% |
| META240719P00440000 | 2024-05-07 10:05AM EDT | 2024-07-19 | 12.92 | 12.75 | 13.00 | +0.70 | +5.73% | 16 | 1,904 | 27.98% |
| META240816P00440000 | 2024-05-07 9:36AM EDT | 2024-08-16 | 21.46 | 21.95 | 22.35 | -0.34 | -1.56% | 3 | 3,160 | 34.27% |
| META240920P00440000 | 2024-05-07 10:05AM EDT | 2024-09-20 | 25.19 | 25.00 | 25.35 | -0.83 | -3.19% | 11 | 1,682 | 32.40% |
| META241018P00440000 | 2024-05-06 1:54PM EDT | 2024-10-18 | 28.70 | 27.30 | 27.70 | 0.00 | - | 26 | 732 | 31.54% |
| META241115P00440000 | 2024-05-06 10:08AM EDT | 2024-11-15 | 36.56 | 33.55 | 34.05 | 0.00 | - | 1 | 130 | 34.17% |
| META241220P00440000 | 2024-05-07 10:04AM EDT | 2024-12-20 | 35.63 | 35.75 | 36.35 | -0.12 | -0.34% | 6 | 902 | 33.10% |
| META250117P00440000 | 2024-05-07 10:01AM EDT | 2025-01-17 | 37.75 | 37.35 | 37.80 | +0.86 | +2.33% | 10 | 647 | 32.22% |
| META250321P00440000 | 2024-05-06 2:21PM EDT | 2025-03-21 | 44.05 | 43.05 | 43.75 | 0.00 | - | 7 | 130 | 32.50% |
| META250620P00440000 | 2024-05-06 3:00PM EDT | 2025-06-20 | 49.60 | 49.90 | 50.65 | 0.00 | - | 148 | 260 | 32.38% |
| META250919P00440000 | 2024-05-03 9:32AM EDT | 2025-09-19 | 63.05 | 54.75 | 55.80 | 0.00 | - | 1 | 28 | 31.80% |
| META251219P00440000 | 2024-05-06 1:26PM EDT | 2025-12-19 | 61.83 | 60.25 | 61.30 | 0.00 | - | 1 | 87 | 31.72% |
| META260116P00440000 | 2024-05-03 11:54AM EDT | 2026-01-16 | 65.90 | 61.10 | 62.30 | 0.00 | - | 4 | 135 | 31.44% |
| META260618P00440000 | 2024-04-30 10:35AM EDT | 2026-06-18 | 79.35 | 68.50 | 69.70 | 0.00 | - | 6 | 17 | 31.07% |
| META261218P00440000 | 2024-05-06 3:48PM EDT | 2026-12-18 | 75.50 | 75.05 | 77.70 | 0.00 | - | 6 | 101 | 30.78% |
© 2024 Yahoo. Todos os direitos reservados.