Mercado fechado
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,00 -50,98 (-0,09%) PETROLEO CRU
78,96 -0,04 (-0,05%) OURO
2.312,20 +1,20 (+0,05%) Bitcoin USD
59.220,96 +2.030,53 (+3,55%)
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:445.00
Opções de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00445000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 2.01 | 1.85 | 2.05 | -0.76 | -27.44% | 13,933 | 2,976 | 26.42% |
| META240510C00445000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 6.50 | 6.35 | 6.70 | -0.60 | -8.57% | 1,762 | 1,627 | 29.72% |
| META240517C00445000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 9.85 | 9.60 | 9.85 | -0.15 | -1.51% | 731 | 2,318 | 30.88% |
| META240524C00445000 | 2024-05-02 3:27PM EDT | 2024-05-24 | 12.80 | 12.05 | 12.75 | -0.96 | -6.98% | 196 | 281 | 32.32% |
| META240531C00445000 | 2024-05-02 3:41PM EDT | 2024-05-31 | 13.95 | 13.80 | 14.35 | -0.05 | -0.36% | 72 | 223 | 31.47% |
| META240607C00445000 | 2024-05-02 3:37PM EDT | 2024-06-07 | 15.28 | 14.85 | 16.60 | -1.57 | -9.32% | 311 | 60 | 32.35% |
| META240621C00445000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 19.70 | 19.60 | 20.00 | -0.30 | -1.50% | 197 | 1,497 | 32.72% |
| META240719C00445000 | 2024-05-02 3:43PM EDT | 2024-07-19 | 25.30 | 25.55 | 26.10 | -0.60 | -2.32% | 87 | 484 | 33.73% |
| META240816C00445000 | 2024-05-02 3:39PM EDT | 2024-08-16 | 36.53 | 36.75 | 37.85 | -0.21 | -0.57% | 81 | 337 | 41.32% |
| META240920C00445000 | 2024-05-02 3:59PM EDT | 2024-09-20 | 41.60 | 41.40 | 42.35 | -1.70 | -3.93% | 38 | 2,611 | 39.97% |
| META241220C00445000 | 2024-05-02 2:21PM EDT | 2024-12-20 | 57.80 | 55.80 | 58.20 | +1.30 | +2.30% | 2 | 46 | 42.55% |
| META250117C00445000 | 2024-05-02 3:10PM EDT | 2025-01-17 | 60.90 | 58.90 | 61.30 | -0.83 | -1.34% | 20 | 524 | 42.30% |
| META250321C00445000 | 2024-04-29 12:24PM EDT | 2025-03-21 | 63.76 | 67.35 | 70.55 | 0.00 | - | 17 | 70 | 43.62% |
| META250620C00445000 | 2024-05-02 1:24PM EDT | 2025-06-20 | 80.23 | 78.25 | 82.00 | -0.02 | -0.02% | 44 | 72 | 44.77% |
| META250919C00445000 | 2024-04-29 12:13PM EDT | 2025-09-19 | 86.47 | 86.50 | 91.50 | +3.34 | +4.02% | 10 | 83 | 45.25% |
| META251219C00445000 | 2024-04-26 1:31PM EDT | 2025-12-19 | 98.25 | 96.00 | 100.50 | 0.00 | - | 1 | 74 | 45.79% |
| META260116C00445000 | 2024-05-01 10:42AM EDT | 2026-01-16 | 98.23 | 97.50 | 102.50 | 0.00 | - | 1 | 63 | 45.66% |
| META260618C00445000 | 2024-04-26 11:34AM EDT | 2026-06-18 | 112.00 | 110.50 | 115.50 | 0.00 | - | 5 | 400 | 46.22% |
Opções de vendapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00445000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 5.49 | 5.00 | 5.30 | -2.60 | -32.14% | 2,334 | 2,800 | 25.86% |
| META240510P00445000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 9.00 | 9.05 | 9.40 | -3.00 | -25.00% | 220 | 510 | 27.46% |
| META240517P00445000 | 2024-05-02 3:51PM EDT | 2024-05-17 | 12.25 | 11.85 | 12.15 | -2.10 | -14.63% | 214 | 1,826 | 28.11% |
| META240524P00445000 | 2024-05-02 3:58PM EDT | 2024-05-24 | 14.55 | 13.85 | 15.50 | -2.15 | -12.87% | 46 | 189 | 31.04% |
| META240531P00445000 | 2024-05-02 1:09PM EDT | 2024-05-31 | 16.70 | 15.45 | 16.95 | -0.40 | -2.34% | 7 | 139 | 30.05% |
| META240607P00445000 | 2024-05-02 3:03PM EDT | 2024-06-07 | 17.12 | 16.85 | 17.65 | -0.95 | -5.26% | 15 | 90 | 28.31% |
| META240621P00445000 | 2024-05-02 3:13PM EDT | 2024-06-21 | 19.90 | 19.95 | 20.65 | -1.20 | -5.69% | 51 | 1,384 | 28.67% |
| META240719P00445000 | 2024-05-02 3:16PM EDT | 2024-07-19 | 24.05 | 24.10 | 24.60 | -1.45 | -5.69% | 131 | 750 | 27.86% |
| META240816P00445000 | 2024-05-02 2:30PM EDT | 2024-08-16 | 33.50 | 33.55 | 34.25 | -0.10 | -0.30% | 7 | 900 | 34.06% |
| META240920P00445000 | 2024-05-02 3:45PM EDT | 2024-09-20 | 37.35 | 36.55 | 37.10 | -3.35 | -8.23% | 27 | 1,299 | 32.17% |
| META241220P00445000 | 2024-05-02 3:46PM EDT | 2024-12-20 | 47.24 | 46.50 | 47.45 | +2.49 | +5.56% | 6 | 237 | 32.49% |
| META250117P00445000 | 2024-05-02 10:02AM EDT | 2025-01-17 | 52.65 | 47.25 | 50.25 | +4.75 | +9.92% | 1 | 338 | 32.59% |
| META250321P00445000 | 2024-04-25 2:28PM EDT | 2025-03-21 | 57.50 | 52.90 | 56.20 | 0.00 | - | 10 | 24 | 32.87% |
| META250620P00445000 | 2024-05-01 3:18PM EDT | 2025-06-20 | 61.00 | 59.70 | 62.70 | +2.00 | +3.23% | 4 | 60 | 32.54% |
| META250919P00445000 | 2024-02-21 3:57PM EDT | 2025-09-19 | 60.10 | 48.75 | 50.55 | 0.00 | - | 1 | 4 | 23.56% |
| META251219P00445000 | 2024-04-30 11:55AM EDT | 2025-12-19 | 73.44 | 69.00 | 74.00 | 0.00 | - | 1 | 20 | 32.22% |
| META260116P00445000 | 2024-05-01 2:16PM EDT | 2026-01-16 | 72.95 | 71.20 | 73.55 | 0.00 | - | 105 | 424 | 31.29% |
| META260618P00445000 | 2024-04-12 3:39PM EDT | 2026-06-18 | 61.95 | 77.00 | 82.00 | 0.00 | - | 2 | 5 | 31.40% |
© 2024 Yahoo. Todos os direitos reservados.