Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.939,59 +954,02 (+1,42%)
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 comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00450000 | 2024-07-26 3:46PM EDT | 2024-08-02 | 30.42 | 30.45 | 31.55 | +5.17 | +20.48% | 271 | 758 | 88.12% |
| META240809C00450000 | 2024-07-26 2:41PM EDT | 2024-08-09 | 33.40 | 31.85 | 34.15 | +5.27 | +18.73% | 52 | 218 | 68.12% |
| META240816C00450000 | 2024-07-26 3:43PM EDT | 2024-08-16 | 34.64 | 34.65 | 35.05 | +5.84 | +20.28% | 183 | 2,004 | 59.99% |
| META240823C00450000 | 2024-07-26 2:23PM EDT | 2024-08-23 | 36.20 | 35.85 | 37.00 | +5.70 | +18.69% | 18 | 78 | 55.15% |
| META240830C00450000 | 2024-07-26 2:22PM EDT | 2024-08-30 | 38.45 | 37.60 | 38.65 | +4.54 | +13.39% | 25 | 0 | 52.42% |
| META240906C00450000 | 2024-07-26 10:23AM EDT | 2024-09-06 | 37.35 | 38.60 | 39.50 | +5.85 | +18.57% | 4 | - | 50.13% |
| META240920C00450000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 42.10 | 42.00 | 42.60 | +6.65 | +18.76% | 172 | 8,021 | 47.84% |
| META241018C00450000 | 2024-07-26 3:43PM EDT | 2024-10-18 | 47.20 | 46.15 | 48.40 | +6.70 | +16.54% | 50 | 618 | 45.81% |
| META241115C00450000 | 2024-07-26 1:09PM EDT | 2024-11-15 | 58.18 | 55.20 | 57.40 | +7.28 | +14.30% | 5 | 322 | 48.72% |
| META241220C00450000 | 2024-07-26 3:24PM EDT | 2024-12-20 | 60.90 | 59.60 | 61.55 | +2.40 | +4.10% | 27 | 898 | 46.17% |
| META250117C00450000 | 2024-07-26 3:32PM EDT | 2025-01-17 | 64.05 | 64.05 | 65.15 | +5.92 | +10.18% | 50 | 5,804 | 45.21% |
| META250221C00450000 | 2024-07-26 10:35AM EDT | 2025-02-21 | 71.80 | 70.90 | 72.95 | +8.24 | +12.96% | 7 | 71 | 47.01% |
| META250321C00450000 | 2024-07-26 2:24PM EDT | 2025-03-21 | 74.75 | 73.70 | 74.90 | +4.05 | +5.73% | 26 | 208 | 45.51% |
| META250620C00450000 | 2024-07-26 10:59AM EDT | 2025-06-20 | 84.26 | 84.75 | 86.50 | +4.07 | +5.08% | 5 | 805 | 45.56% |
| META250815C00450000 | 2024-07-26 1:37PM EDT | 2025-08-15 | 92.88 | 90.55 | 95.05 | +7.50 | +8.78% | 61 | 67 | 46.80% |
| META250919C00450000 | 2024-07-26 3:34PM EDT | 2025-09-19 | 94.13 | 94.35 | 96.85 | +6.13 | +6.97% | 1 | 81 | 45.76% |
| META251219C00450000 | 2024-07-26 10:13AM EDT | 2025-12-19 | 102.75 | 103.45 | 105.95 | +5.43 | +5.58% | 11 | 395 | 45.85% |
| META260116C00450000 | 2024-07-26 1:17PM EDT | 2026-01-16 | 109.20 | 105.65 | 108.90 | +6.50 | +6.33% | 24 | 1,278 | 46.02% |
| META260618C00450000 | 2024-07-25 3:07PM EDT | 2026-06-18 | 116.26 | 119.45 | 122.70 | 0.00 | - | 5 | 1,244 | 46.36% |
| META261218C00450000 | 2024-07-26 9:30AM EDT | 2026-12-18 | 135.00 | 133.85 | 137.00 | +2.35 | +1.77% | 2 | 1,697 | 46.59% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00450000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 14.65 | 14.25 | 14.75 | -5.75 | -28.19% | 604 | 3,686 | 84.83% |
| META240809P00450000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 16.29 | 15.95 | 16.40 | -5.53 | -25.34% | 73 | 515 | 64.86% |
| META240816P00450000 | 2024-07-26 3:44PM EDT | 2024-08-16 | 17.50 | 17.35 | 17.90 | -5.60 | -24.24% | 440 | 3,463 | 56.39% |
| META240823P00450000 | 2024-07-26 3:06PM EDT | 2024-08-23 | 19.17 | 18.45 | 19.15 | -4.79 | -19.99% | 41 | 426 | 51.24% |
| META240830P00450000 | 2024-07-26 3:03PM EDT | 2024-08-30 | 20.54 | 19.65 | 20.30 | -4.56 | -18.17% | 68 | 625 | 48.57% |
| META240906P00450000 | 2024-07-26 3:01PM EDT | 2024-09-06 | 21.39 | 20.25 | 21.30 | -3.15 | -12.84% | 26 | - | 45.99% |
| META240920P00450000 | 2024-07-26 3:36PM EDT | 2024-09-20 | 23.70 | 22.25 | 23.30 | -4.54 | -16.08% | 141 | 6,016 | 42.70% |
| META241018P00450000 | 2024-07-26 3:37PM EDT | 2024-10-18 | 27.00 | 26.05 | 27.30 | -4.22 | -13.52% | 54 | 2,525 | 39.54% |
| META241115P00450000 | 2024-07-26 3:19PM EDT | 2024-11-15 | 34.00 | 33.50 | 34.20 | -2.40 | -6.59% | 67 | 625 | 41.19% |
| META241220P00450000 | 2024-07-26 12:51PM EDT | 2024-12-20 | 36.18 | 36.10 | 37.05 | -3.32 | -8.41% | 112 | 1,783 | 38.46% |
| META250117P00450000 | 2024-07-26 3:27PM EDT | 2025-01-17 | 38.17 | 37.90 | 38.90 | -3.51 | -8.42% | 36 | 7,547 | 36.74% |
| META250221P00450000 | 2024-07-25 1:08PM EDT | 2025-02-21 | 44.56 | 42.40 | 45.20 | 0.00 | - | 7 | 319 | 38.17% |
| META250321P00450000 | 2024-07-26 10:21AM EDT | 2025-03-21 | 46.80 | 44.35 | 45.70 | -1.45 | -3.01% | 7 | 1,934 | 36.20% |
| META250620P00450000 | 2024-07-26 2:29PM EDT | 2025-06-20 | 51.25 | 51.00 | 52.15 | -3.85 | -6.99% | 61 | 1,449 | 34.58% |
| META250815P00450000 | 2024-07-25 12:35PM EDT | 2025-08-15 | 57.57 | 55.20 | 57.65 | -1.16 | -1.98% | 7 | 4 | 34.96% |
| META250919P00450000 | 2024-07-23 10:45AM EDT | 2025-09-19 | 48.65 | 57.10 | 58.50 | 0.00 | - | 40 | 129 | 33.92% |
| META251219P00450000 | 2024-07-25 9:58AM EDT | 2025-12-19 | 68.75 | 62.20 | 64.85 | 0.00 | - | 11 | 111 | 33.76% |
| META260116P00450000 | 2024-07-26 11:49AM EDT | 2026-01-16 | 63.25 | 63.50 | 65.50 | -3.80 | -5.67% | 4 | 1,076 | 33.17% |
| META260618P00450000 | 2024-07-25 10:17AM EDT | 2026-06-18 | 79.00 | 71.60 | 74.60 | 0.00 | - | 13 | 146 | 32.99% |
| META261218P00450000 | 2024-07-26 10:37AM EDT | 2026-12-18 | 82.66 | 78.80 | 82.05 | -0.05 | -0.06% | 10 | 626 | 32.06% |
© 2024 Yahoo. Todos os direitos reservados.