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
61.024,43 +174,86 (+0,29%)
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:485.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00485000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 3.28 | 3.20 | 3.40 | -0.72 | -18.00% | 4,215 | 2,285 | 28.19% |
| META240524C00485000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 6.30 | 6.20 | 6.40 | -0.60 | -8.70% | 418 | 722 | 28.20% |
| META240531C00485000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 8.19 | 8.00 | 8.20 | -0.46 | -5.32% | 261 | 672 | 26.95% |
| META240607C00485000 | 2024-05-10 2:51PM EDT | 2024-06-07 | 9.95 | 10.10 | 10.45 | -0.62 | -5.87% | 107 | 202 | 27.67% |
| META240614C00485000 | 2024-05-10 2:29PM EDT | 2024-06-14 | 12.47 | 12.30 | 12.70 | -0.43 | -3.33% | 65 | 134 | 28.60% |
| META240621C00485000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 14.13 | 14.05 | 14.30 | -0.52 | -3.55% | 286 | 1,606 | 28.59% |
| META240628C00485000 | 2024-05-10 3:49PM EDT | 2024-06-28 | 16.10 | 15.70 | 16.50 | -0.05 | -0.31% | 3 | 1 | 29.64% |
| META240719C00485000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 20.77 | 20.60 | 20.90 | -0.46 | -2.17% | 112 | 293 | 30.07% |
| META240816C00485000 | 2024-05-10 3:38PM EDT | 2024-08-16 | 33.70 | 33.50 | 33.85 | -0.30 | -0.88% | 71 | 491 | 38.59% |
| META241220C00485000 | 2024-05-09 11:24AM EDT | 2024-12-20 | 55.90 | 55.35 | 55.95 | 0.00 | - | 1 | 34 | 40.36% |
| META250117C00485000 | 2024-05-10 2:08PM EDT | 2025-01-17 | 58.33 | 58.60 | 59.25 | -0.70 | -1.19% | 2 | 662 | 40.15% |
| META250321C00485000 | 2024-05-08 12:53PM EDT | 2025-03-21 | 66.67 | 68.20 | 69.05 | 0.00 | - | 1 | 69 | 41.50% |
| META250620C00485000 | 2024-05-07 10:40AM EDT | 2025-06-20 | 73.19 | 79.85 | 80.75 | 0.00 | - | 1 | 157 | 42.47% |
| META250919C00485000 | 2024-04-25 10:21AM EDT | 2025-09-19 | 72.95 | 89.80 | 91.05 | 0.00 | - | 9 | 29 | 43.12% |
| META251219C00485000 | 2024-05-10 11:38AM EDT | 2025-12-19 | 97.56 | 99.25 | 100.60 | -2.73 | -2.72% | 1 | 170 | 43.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00485000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 11.50 | 11.55 | 11.90 | -1.90 | -14.18% | 168 | 1,143 | 26.80% |
| META240524P00485000 | 2024-05-10 3:37PM EDT | 2024-05-24 | 14.88 | 13.60 | 14.50 | -0.92 | -5.82% | 55 | 297 | 26.14% |
| META240531P00485000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 15.60 | 15.45 | 16.25 | -1.99 | -11.31% | 43 | 168 | 25.21% |
| META240607P00485000 | 2024-05-10 3:37PM EDT | 2024-06-07 | 18.18 | 17.30 | 17.90 | -3.07 | -14.45% | 4 | 6 | 25.00% |
| META240614P00485000 | 2024-05-09 11:32AM EDT | 2024-06-14 | 19.75 | 18.90 | 19.65 | -1.64 | -7.67% | 1 | 6 | 25.37% |
| META240621P00485000 | 2024-05-10 3:22PM EDT | 2024-06-21 | 20.70 | 20.40 | 20.70 | -1.40 | -6.33% | 86 | 1,400 | 24.78% |
| META240719P00485000 | 2024-05-10 2:23PM EDT | 2024-07-19 | 25.08 | 25.00 | 25.35 | -3.92 | -13.52% | 44 | 304 | 24.79% |
| META240816P00485000 | 2024-05-10 2:39PM EDT | 2024-08-16 | 36.82 | 35.85 | 36.15 | -0.43 | -1.15% | 264 | 790 | 31.97% |
| META241220P00485000 | 2024-05-09 9:37AM EDT | 2024-12-20 | 54.25 | 50.50 | 51.10 | 0.00 | - | 4 | 23 | 31.16% |
| META250117P00485000 | 2024-05-09 2:55PM EDT | 2025-01-17 | 53.82 | 52.15 | 52.75 | +0.12 | +0.22% | 5 | 1,391 | 30.42% |
| META250321P00485000 | 2024-04-26 1:38PM EDT | 2025-03-21 | 78.86 | 58.25 | 59.15 | 0.00 | - | 1 | 55 | 30.84% |
| META250620P00485000 | 2024-05-10 2:52PM EDT | 2025-06-20 | 66.50 | 65.15 | 66.10 | -3.84 | -5.46% | 1 | 81 | 30.65% |
| META250919P00485000 | 2024-04-19 3:28PM EDT | 2025-09-19 | 76.55 | 70.70 | 72.00 | 0.00 | - | 1 | 40 | 30.38% |
| META251219P00485000 | 2024-05-06 3:09PM EDT | 2025-12-19 | 82.30 | 76.00 | 77.35 | 0.00 | - | 1 | 75 | 30.17% |
© 2024 Yahoo. Todos os direitos reservados.