Mercado fechado
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
79,00 +0,52 (+0,66%) OURO
2.335,40 +4,20 (+0,18%) Bitcoin USD
63.577,05 -639,02 (-1,00%)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00450000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 17.55 | 17.05 | 17.75 | +9.35 | +114.02% | 3,019 | 2,351 | 38.79% |
| META240517C00450000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 20.18 | 20.00 | 20.50 | +8.49 | +72.63% | 1,861 | 5,729 | 34.42% |
| META240524C00450000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 22.60 | 22.25 | 23.00 | +8.26 | +57.60% | 236 | 693 | 33.94% |
| META240531C00450000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 24.00 | 23.80 | 25.40 | +8.15 | +51.42% | 315 | 1,062 | 34.28% |
| META240607C00450000 | 2024-05-06 3:54PM EDT | 2024-06-07 | 25.90 | 25.80 | 26.50 | +7.85 | +43.49% | 114 | 190 | 32.47% |
| META240614C00450000 | 2024-05-06 3:49PM EDT | 2024-06-14 | 26.95 | 27.35 | 28.65 | +6.70 | +33.09% | 115 | 118 | 33.23% |
| META240621C00450000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 29.67 | 28.95 | 30.30 | +7.92 | +36.41% | 536 | 4,988 | 33.26% |
| META240719C00450000 | 2024-05-06 3:58PM EDT | 2024-07-19 | 36.00 | 35.25 | 36.20 | +7.85 | +27.89% | 145 | 952 | 33.66% |
| META240816C00450000 | 2024-05-06 3:47PM EDT | 2024-08-16 | 47.00 | 47.35 | 48.15 | +7.30 | +18.39% | 84 | 1,976 | 41.32% |
| META240920C00450000 | 2024-05-06 3:54PM EDT | 2024-09-20 | 52.65 | 52.25 | 52.70 | +8.12 | +18.23% | 64 | 4,056 | 39.79% |
| META241018C00450000 | 2024-05-06 3:35PM EDT | 2024-10-18 | 55.00 | 55.55 | 57.15 | +6.88 | +14.30% | 56 | 479 | 39.94% |
| META241115C00450000 | 2024-05-06 2:11PM EDT | 2024-11-15 | 61.19 | 64.10 | 64.90 | +6.44 | +11.76% | 10 | 141 | 42.87% |
| META241220C00450000 | 2024-05-06 3:47PM EDT | 2024-12-20 | 67.83 | 68.00 | 69.60 | +9.08 | +15.46% | 47 | 831 | 42.76% |
| META250117C00450000 | 2024-05-06 3:58PM EDT | 2025-01-17 | 71.45 | 71.15 | 72.70 | +8.75 | +13.96% | 75 | 5,469 | 42.42% |
| META250321C00450000 | 2024-05-06 11:49AM EDT | 2025-03-21 | 77.13 | 80.40 | 81.30 | +4.84 | +6.70% | 8 | 172 | 43.15% |
| META250620C00450000 | 2024-05-06 3:35PM EDT | 2025-06-20 | 90.50 | 91.10 | 93.30 | +7.65 | +9.23% | 40 | 428 | 44.43% |
| META250919C00450000 | 2024-05-03 3:29PM EDT | 2025-09-19 | 94.00 | 100.70 | 102.95 | +1.51 | +1.63% | 1 | 35 | 44.85% |
| META251219C00450000 | 2024-05-03 12:47PM EDT | 2025-12-19 | 103.50 | 109.60 | 112.00 | +2.00 | +1.97% | 1 | 379 | 45.31% |
| META260116C00450000 | 2024-05-06 3:13PM EDT | 2026-01-16 | 111.20 | 111.80 | 114.35 | +7.70 | +7.44% | 3 | 1,207 | 45.31% |
| META260618C00450000 | 2024-05-06 1:13PM EDT | 2026-06-18 | 121.50 | 124.95 | 127.70 | +6.50 | +5.65% | 4 | 1,240 | 45.86% |
| META261218C00450000 | 2024-05-06 12:30PM EDT | 2026-12-18 | 134.50 | 137.65 | 141.50 | +4.45 | +3.42% | 5 | 1,618 | 46.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00450000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 1.31 | 1.30 | 1.33 | -4.34 | -76.81% | 22,375 | 1,835 | 32.92% |
| META240517P00450000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 3.75 | 3.60 | 3.75 | -4.85 | -56.40% | 4,572 | 3,964 | 30.37% |
| META240524P00450000 | 2024-05-06 3:55PM EDT | 2024-05-24 | 5.63 | 5.60 | 5.85 | -5.34 | -48.68% | 399 | 308 | 29.87% |
| META240531P00450000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 7.10 | 6.90 | 7.20 | -5.65 | -44.31% | 154 | 265 | 28.52% |
| META240607P00450000 | 2024-05-06 3:54PM EDT | 2024-06-07 | 8.54 | 8.40 | 8.75 | -5.46 | -39.00% | 38 | 102 | 28.36% |
| META240614P00450000 | 2024-05-06 11:38AM EDT | 2024-06-14 | 12.28 | 9.00 | 10.60 | -3.42 | -21.78% | 11 | 10 | 29.03% |
| META240621P00450000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 11.36 | 11.20 | 11.55 | -5.59 | -32.98% | 432 | 3,576 | 28.29% |
| META240719P00450000 | 2024-05-06 3:57PM EDT | 2024-07-19 | 15.55 | 15.40 | 15.80 | -5.80 | -27.17% | 426 | 1,745 | 27.73% |
| META240816P00450000 | 2024-05-06 3:38PM EDT | 2024-08-16 | 25.90 | 25.05 | 25.50 | -5.75 | -18.17% | 58 | 806 | 33.97% |
| META240920P00450000 | 2024-05-06 3:54PM EDT | 2024-09-20 | 28.50 | 28.20 | 28.70 | -5.65 | -16.54% | 51 | 1,337 | 32.23% |
| META241018P00450000 | 2024-05-06 3:17PM EDT | 2024-10-18 | 31.15 | 29.90 | 30.90 | -10.15 | -24.58% | 6 | 482 | 31.20% |
| META241115P00450000 | 2024-05-06 3:50PM EDT | 2024-11-15 | 37.12 | 36.65 | 37.35 | -5.16 | -12.20% | 7 | 309 | 33.79% |
| META241220P00450000 | 2024-05-06 3:10PM EDT | 2024-12-20 | 40.00 | 38.80 | 39.60 | -4.70 | -10.51% | 38 | 610 | 32.68% |
| META250117P00450000 | 2024-05-06 3:54PM EDT | 2025-01-17 | 41.40 | 40.55 | 41.25 | -5.25 | -11.25% | 32 | 6,513 | 31.94% |
| META250321P00450000 | 2024-05-03 10:16AM EDT | 2025-03-21 | 53.52 | 46.40 | 47.35 | 0.00 | - | 5 | 309 | 32.25% |
| META250620P00450000 | 2024-05-06 3:42PM EDT | 2025-06-20 | 54.30 | 53.10 | 54.05 | -5.05 | -8.51% | 32 | 311 | 31.98% |
| META250919P00450000 | 2024-05-01 3:01PM EDT | 2025-09-19 | 66.30 | 58.60 | 59.70 | 0.00 | - | 5 | 47 | 31.62% |
| META251219P00450000 | 2024-04-24 9:50AM EDT | 2025-12-19 | 57.80 | 63.65 | 64.85 | 0.00 | - | 5 | 35 | 31.36% |
| META260116P00450000 | 2024-05-03 3:08PM EDT | 2026-01-16 | 70.20 | 64.55 | 65.75 | 0.00 | - | 1 | 402 | 31.03% |
| META260618P00450000 | 2024-04-22 11:02AM EDT | 2026-06-18 | 75.00 | 72.25 | 73.30 | 0.00 | - | 1 | 124 | 30.71% |
| META261218P00450000 | 2024-05-06 2:48PM EDT | 2026-12-18 | 81.03 | 78.45 | 81.30 | -6.72 | -7.66% | 56 | 316 | 30.41% |
© 2024 Yahoo. Todos os direitos reservados.