Mercado fechado
BOVESPA
129.197,67 +731,98 (+0,57%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.140,15 -142,80 (-0,25%) PETROLEO CRU
78,48 0,00 (0,00%) OURO
2.322,40 -8,80 (-0,38%) Bitcoin USD
63.062,94 -94,05 (-0,15%)
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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00490000 | 2024-05-07 3:49PM EDT | 2024-05-10 | 0.44 | 0.44 | 0.47 | -0.27 | -38.03% | 3,113 | 2,061 | 29.59% |
| META240517C00490000 | 2024-05-07 3:45PM EDT | 2024-05-17 | 2.42 | 2.29 | 2.36 | -0.09 | -3.59% | 1,190 | 8,445 | 28.77% |
| META240524C00490000 | 2024-05-07 3:42PM EDT | 2024-05-24 | 4.60 | 4.30 | 4.45 | +0.08 | +1.77% | 254 | 574 | 29.25% |
| META240531C00490000 | 2024-05-07 3:40PM EDT | 2024-05-31 | 6.08 | 5.70 | 5.90 | +0.28 | +4.83% | 128 | 374 | 28.41% |
| META240607C00490000 | 2024-05-07 3:44PM EDT | 2024-06-07 | 7.73 | 7.40 | 7.65 | +0.23 | +3.07% | 57 | 164 | 28.75% |
| META240614C00490000 | 2024-05-07 12:44PM EDT | 2024-06-14 | 10.45 | 9.35 | 9.65 | +1.49 | +16.63% | 9 | 30 | 29.68% |
| META240621C00490000 | 2024-05-07 3:42PM EDT | 2024-06-21 | 11.20 | 10.80 | 10.95 | +0.40 | +3.70% | 412 | 8,508 | 29.45% |
| META240719C00490000 | 2024-05-07 3:35PM EDT | 2024-07-19 | 17.15 | 16.70 | 16.90 | +0.65 | +3.94% | 226 | 1,752 | 30.66% |
| META240816C00490000 | 2024-05-07 2:47PM EDT | 2024-08-16 | 28.15 | 28.65 | 28.90 | +0.15 | +0.54% | 7 | 461 | 38.48% |
| META240920C00490000 | 2024-05-07 1:31PM EDT | 2024-09-20 | 34.10 | 33.45 | 33.70 | +2.10 | +6.56% | 60 | 739 | 37.42% |
| META241018C00490000 | 2024-05-07 10:50AM EDT | 2024-10-18 | 35.95 | 36.95 | 37.45 | +0.60 | +1.70% | 4 | 175 | 37.09% |
| META241115C00490000 | 2024-05-07 10:05AM EDT | 2024-11-15 | 43.15 | 45.65 | 46.10 | -1.85 | -4.11% | 22 | 596 | 40.66% |
| META241220C00490000 | 2024-05-07 10:50AM EDT | 2024-12-20 | 48.65 | 49.45 | 50.10 | +2.00 | +4.29% | 4 | 328 | 40.12% |
| META250117C00490000 | 2024-05-07 12:59PM EDT | 2025-01-17 | 53.90 | 52.75 | 53.20 | +1.95 | +3.75% | 53 | 2,041 | 39.84% |
| META250321C00490000 | 2024-05-07 2:01PM EDT | 2025-03-21 | 62.31 | 61.90 | 62.70 | +1.91 | +3.16% | 1 | 138 | 41.14% |
| META250620C00490000 | 2024-05-07 3:10PM EDT | 2025-06-20 | 74.18 | 73.50 | 74.25 | +12.38 | +20.03% | 2 | 221 | 42.15% |
| META250919C00490000 | 2024-05-07 10:47AM EDT | 2025-09-19 | 82.04 | 83.35 | 84.25 | +18.95 | +30.04% | 1 | 37 | 42.74% |
| META251219C00490000 | 2024-05-06 1:08PM EDT | 2025-12-19 | 87.64 | 92.50 | 93.60 | 0.00 | - | 1 | 178 | 43.31% |
| META260116C00490000 | 2024-05-07 11:56AM EDT | 2026-01-16 | 97.20 | 95.00 | 95.80 | +6.70 | +7.40% | 2 | 1,360 | 43.24% |
| META260618C00490000 | 2024-05-07 3:23PM EDT | 2026-06-18 | 109.60 | 108.65 | 109.90 | +10.60 | +10.71% | 2 | 207 | 44.05% |
| META261218C00490000 | 2024-05-06 3:38PM EDT | 2026-12-18 | 120.91 | 121.85 | 125.45 | 0.00 | - | 2 | 62 | 44.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00490000 | 2024-05-07 3:39PM EDT | 2024-05-10 | 22.14 | 22.45 | 23.10 | -2.66 | -10.73% | 51 | 352 | 39.30% |
| META240517P00490000 | 2024-05-07 1:36PM EDT | 2024-05-17 | 23.07 | 24.00 | 24.60 | -4.14 | -15.21% | 66 | 1,823 | 30.90% |
| META240524P00490000 | 2024-05-07 2:06PM EDT | 2024-05-24 | 26.24 | 25.60 | 26.35 | -1.39 | -5.03% | 1 | 129 | 29.68% |
| META240531P00490000 | 2024-05-07 1:50PM EDT | 2024-05-31 | 27.20 | 26.85 | 27.50 | -2.68 | -8.97% | 6 | 133 | 28.03% |
| META240607P00490000 | 2024-05-06 1:39PM EDT | 2024-06-07 | 34.35 | 27.70 | 29.40 | 0.00 | - | 1 | 52 | 28.74% |
| META240614P00490000 | 2024-05-02 9:53AM EDT | 2024-06-14 | 57.35 | 29.00 | 31.10 | 0.00 | - | - | 4 | 29.13% |
| META240621P00490000 | 2024-05-07 11:29AM EDT | 2024-06-21 | 29.87 | 30.75 | 31.20 | -3.58 | -10.70% | 9 | 6,140 | 26.99% |
| META240719P00490000 | 2024-05-07 2:06PM EDT | 2024-07-19 | 35.05 | 34.65 | 35.30 | -5.23 | -12.98% | 6 | 885 | 26.51% |
| META240816P00490000 | 2024-05-07 12:09PM EDT | 2024-08-16 | 42.55 | 44.40 | 44.85 | -8.35 | -16.40% | 8 | 689 | 32.54% |
| META240920P00490000 | 2024-05-07 3:47PM EDT | 2024-09-20 | 47.80 | 47.80 | 48.00 | -17.70 | -27.02% | 190 | 384 | 30.87% |
| META241018P00490000 | 2024-05-07 12:30PM EDT | 2024-10-18 | 48.45 | 49.70 | 50.15 | -23.60 | -32.76% | 1 | 393 | 29.86% |
| META241115P00490000 | 2024-05-06 10:19AM EDT | 2024-11-15 | 62.90 | 56.00 | 56.55 | 0.00 | - | 60 | 353 | 32.35% |
| META241220P00490000 | 2024-05-07 9:45AM EDT | 2024-12-20 | 60.00 | 58.35 | 58.90 | -2.60 | -4.15% | 4 | 756 | 31.36% |
| META250117P00490000 | 2024-05-07 10:22AM EDT | 2025-01-17 | 59.70 | 60.00 | 60.45 | -4.15 | -6.50% | 4 | 2,171 | 30.59% |
| META250321P00490000 | 2024-05-01 10:36AM EDT | 2025-03-21 | 83.00 | 65.80 | 66.50 | 0.00 | - | 1 | 40 | 30.87% |
| META250620P00490000 | 2024-05-07 3:10PM EDT | 2025-06-20 | 72.73 | 72.45 | 73.35 | -1.27 | -1.72% | 28 | 236 | 30.69% |
| META250919P00490000 | 2024-04-12 9:46AM EDT | 2025-09-19 | 65.40 | 77.90 | 79.00 | 0.00 | - | 2 | 87 | 30.35% |
| META251219P00490000 | 2024-04-24 9:54AM EDT | 2025-12-19 | 75.49 | 83.05 | 84.30 | 0.00 | - | 4 | 67 | 30.16% |
| META260116P00490000 | 2024-04-29 3:05PM EDT | 2026-01-16 | 103.26 | 83.85 | 85.10 | 0.00 | - | 1 | 703 | 29.80% |
| META260618P00490000 | 2024-04-25 11:24AM EDT | 2026-06-18 | 110.78 | 91.45 | 92.80 | 0.00 | - | 3 | 59 | 29.54% |
| META261218P00490000 | 2024-04-30 1:40PM EDT | 2026-12-18 | 113.69 | 97.90 | 100.75 | 0.00 | - | 1 | 6 | 29.22% |
© 2024 Yahoo. Todos os direitos reservados.