Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
61.149,20 +181,77 (+0,30%)
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:465.00
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00465000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 14.15 | 13.90 | 14.25 | -0.19 | -1.32% | 1,418 | 8,306 | 28.19% |
| META240524C00465000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 17.10 | 16.55 | 17.15 | +0.04 | +0.23% | 1,387 | 356 | 28.89% |
| META240531C00465000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 18.83 | 18.45 | 18.80 | -0.27 | -1.41% | 215 | 1,442 | 27.55% |
| META240607C00465000 | 2024-05-10 12:40PM EDT | 2024-06-07 | 20.75 | 20.55 | 21.00 | -0.35 | -1.66% | 45 | 116 | 28.33% |
| META240614C00465000 | 2024-05-10 1:01PM EDT | 2024-06-14 | 23.00 | 22.70 | 23.25 | -0.60 | -2.54% | 24 | 57 | 29.36% |
| META240621C00465000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 25.00 | 24.50 | 24.85 | +0.17 | +0.68% | 110 | 3,725 | 29.40% |
| META240628C00465000 | 2024-05-10 9:47AM EDT | 2024-06-28 | 26.44 | 26.10 | 27.20 | -0.06 | -0.23% | 7 | - | 30.73% |
| META240719C00465000 | 2024-05-10 3:36PM EDT | 2024-07-19 | 31.30 | 31.10 | 31.45 | -0.50 | -1.57% | 45 | 1,335 | 30.99% |
| META240816C00465000 | 2024-05-10 10:04AM EDT | 2024-08-16 | 43.96 | 43.60 | 44.10 | -0.13 | -0.29% | 3 | 334 | 39.37% |
| META240920C00465000 | 2024-05-10 3:57PM EDT | 2024-09-20 | 49.05 | 48.70 | 49.20 | +0.60 | +1.24% | 6 | 200 | 38.35% |
| META241220C00465000 | 2024-05-10 3:21PM EDT | 2024-12-20 | 65.35 | 65.30 | 66.05 | -0.35 | -0.53% | 4 | 61 | 41.16% |
| META250117C00465000 | 2024-05-10 9:43AM EDT | 2025-01-17 | 69.99 | 68.60 | 69.25 | +1.19 | +1.73% | 2 | 451 | 40.89% |
| META250321C00465000 | 2024-05-08 2:02PM EDT | 2025-03-21 | 77.16 | 77.90 | 78.90 | 0.00 | - | 5 | 13 | 42.21% |
| META250620C00465000 | 2024-05-10 11:26AM EDT | 2025-06-20 | 87.52 | 89.55 | 90.40 | -2.33 | -2.59% | 1 | 347 | 43.13% |
| META250919C00465000 | 2024-05-10 3:15PM EDT | 2025-09-19 | 99.20 | 99.30 | 100.70 | +1.43 | +1.46% | 12 | 158 | 43.82% |
| META251219C00465000 | 2024-05-02 11:23AM EDT | 2025-12-19 | 87.21 | 108.40 | 110.15 | 0.00 | - | 5 | 29 | 44.41% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00465000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.54 | 2.45 | 2.53 | -0.91 | -26.38% | 2,008 | 2,710 | 25.74% |
| META240524P00465000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 4.86 | 4.80 | 5.05 | -1.16 | -19.27% | 200 | 580 | 26.20% |
| META240531P00465000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 6.32 | 6.30 | 6.55 | -1.23 | -16.29% | 74 | 230 | 25.05% |
| META240607P00465000 | 2024-05-10 3:52PM EDT | 2024-06-07 | 8.18 | 7.95 | 8.25 | -1.05 | -11.38% | 19 | 121 | 25.19% |
| META240614P00465000 | 2024-05-10 3:44PM EDT | 2024-06-14 | 9.96 | 9.60 | 9.95 | -1.09 | -9.86% | 14 | 32 | 25.61% |
| META240621P00465000 | 2024-05-10 3:36PM EDT | 2024-06-21 | 11.00 | 10.95 | 11.15 | -1.20 | -9.84% | 142 | 2,458 | 25.35% |
| META240628P00465000 | 2024-05-10 9:58AM EDT | 2024-06-28 | 14.80 | 12.05 | 12.85 | +1.65 | +12.55% | 5 | 6 | 26.03% |
| META240719P00465000 | 2024-05-10 3:42PM EDT | 2024-07-19 | 15.65 | 15.55 | 15.80 | -1.23 | -7.29% | 81 | 583 | 25.47% |
| META240816P00465000 | 2024-05-10 2:05PM EDT | 2024-08-16 | 27.25 | 26.15 | 26.50 | -0.45 | -1.62% | 11 | 468 | 32.72% |
| META240920P00465000 | 2024-05-10 11:53AM EDT | 2024-09-20 | 31.45 | 29.50 | 29.95 | +0.26 | +0.83% | 5 | 406 | 31.17% |
| META241220P00465000 | 2024-05-09 9:47AM EDT | 2024-12-20 | 44.81 | 40.80 | 41.40 | 0.00 | - | 8 | 65 | 31.91% |
| META250117P00465000 | 2024-05-09 3:54PM EDT | 2025-01-17 | 45.12 | 42.45 | 43.05 | +1.07 | +2.43% | 40 | 292 | 31.15% |
| META250321P00465000 | 2024-05-10 2:39PM EDT | 2025-03-21 | 49.56 | 48.45 | 49.35 | -3.39 | -6.40% | 3 | 79 | 31.53% |
| META250620P00465000 | 2024-05-09 1:22PM EDT | 2025-06-20 | 57.60 | 55.50 | 56.35 | 0.00 | - | 1 | 194 | 31.36% |
| META250919P00465000 | 2024-05-03 10:00AM EDT | 2025-09-19 | 72.60 | 61.15 | 62.25 | 0.00 | - | 15 | 72 | 31.09% |
| META251219P00465000 | 2024-04-29 11:18AM EDT | 2025-12-19 | 85.86 | 66.40 | 67.60 | 0.00 | - | 6 | 22 | 30.88% |
© 2024 Yahoo. Todos os direitos reservados.