Mercado fechará em 1 h 49 min
BOVESPA
127.958,11 -230,23 (-0,18%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.720,26 -125,82 (-0,22%) PETROLEO CRU
78,28 -0,98 (-1,24%) OURO
2.377,00 +36,70 (+1,57%) Bitcoin USD
60.372,07 -1.648,91 (-2,66%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:11PM EDT. Mercado aberto.
Preço de exercício:495.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00495000 | 2024-05-10 1:50PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 225 | 2,253 | 32.42% |
| META240517C00495000 | 2024-05-10 1:53PM EDT | 2024-05-17 | 1.32 | 1.26 | 1.32 | -0.49 | -27.07% | 2,746 | 2,440 | 25.83% |
| META240524C00495000 | 2024-05-10 1:55PM EDT | 2024-05-24 | 3.45 | 3.40 | 3.60 | -0.60 | -14.81% | 80 | 457 | 27.52% |
| META240531C00495000 | 2024-05-10 1:48PM EDT | 2024-05-31 | 5.00 | 4.85 | 5.05 | -0.60 | -10.71% | 73 | 830 | 26.58% |
| META240607C00495000 | 2024-05-10 1:18PM EDT | 2024-06-07 | 6.80 | 6.65 | 6.90 | -0.72 | -9.57% | 31 | 178 | 27.18% |
| META240614C00495000 | 2024-05-10 10:20AM EDT | 2024-06-14 | 8.83 | 8.65 | 8.90 | -0.27 | -2.97% | 10 | 40 | 28.13% |
| META240621C00495000 | 2024-05-10 1:48PM EDT | 2024-06-21 | 10.29 | 10.15 | 10.35 | -0.52 | -4.81% | 40 | 2,028 | 28.16% |
| META240628C00495000 | 2024-05-10 10:52AM EDT | 2024-06-28 | 10.55 | 11.75 | 12.40 | -2.75 | -20.68% | 2 | 4 | 29.22% |
| META240719C00495000 | 2024-05-10 11:47AM EDT | 2024-07-19 | 16.45 | 16.35 | 16.55 | -0.70 | -4.08% | 47 | 405 | 29.70% |
| META240816C00495000 | 2024-05-10 12:15PM EDT | 2024-08-16 | 29.00 | 28.85 | 29.15 | -0.53 | -1.79% | 24 | 920 | 38.12% |
| META241220C00495000 | 2024-05-10 11:36AM EDT | 2024-12-20 | 49.15 | 50.50 | 51.10 | -1.90 | -3.72% | 68 | 654 | 40.05% |
| META250117C00495000 | 2024-05-09 2:26PM EDT | 2025-01-17 | 54.70 | 53.75 | 54.40 | 0.00 | - | 15 | 418 | 39.87% |
| META250321C00495000 | 2024-05-07 12:48PM EDT | 2025-03-21 | 61.30 | 63.50 | 64.15 | 0.00 | - | 1 | 43 | 41.21% |
| META250620C00495000 | 2024-05-09 12:50PM EDT | 2025-06-20 | 75.88 | 75.05 | 75.95 | 0.00 | - | 1 | 121 | 42.24% |
| META250919C00495000 | 2024-05-10 1:53PM EDT | 2025-09-19 | 85.72 | 85.05 | 86.05 | +3.25 | +3.94% | 4 | 46 | 42.80% |
| META251219C00495000 | 2024-05-08 3:41PM EDT | 2025-12-19 | 94.26 | 94.40 | 95.70 | 0.00 | - | 6 | 186 | 43.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00495000 | 2024-05-09 1:04PM EDT | 2024-05-10 | 19.80 | 19.25 | 20.50 | 0.00 | - | 18 | 10 | 54.30% |
| META240517P00495000 | 2024-05-10 1:23PM EDT | 2024-05-17 | 20.87 | 20.20 | 21.00 | -0.58 | -2.70% | 32 | 1,450 | 23.35% |
| META240524P00495000 | 2024-05-09 9:32AM EDT | 2024-05-24 | 25.57 | 22.10 | 23.15 | 0.00 | - | 1 | 128 | 25.80% |
| META240531P00495000 | 2024-05-09 3:52PM EDT | 2024-05-31 | 24.00 | 23.40 | 24.40 | 0.00 | - | 7 | 103 | 24.75% |
| META240607P00495000 | 2024-05-08 10:06AM EDT | 2024-06-07 | 27.89 | 24.70 | 25.75 | 0.00 | - | 21 | 24 | 24.59% |
| META240621P00495000 | 2024-05-10 12:07PM EDT | 2024-06-21 | 28.98 | 27.20 | 27.95 | -1.62 | -5.29% | 20 | 1,032 | 24.05% |
| META240719P00495000 | 2024-05-09 10:56AM EDT | 2024-07-19 | 33.63 | 31.70 | 32.25 | 0.00 | - | 1 | 266 | 24.28% |
| META240816P00495000 | 2024-05-10 1:51PM EDT | 2024-08-16 | 42.40 | 42.20 | 42.65 | -0.50 | -1.17% | 29 | 1,358 | 31.43% |
| META241220P00495000 | 2024-05-10 10:32AM EDT | 2024-12-20 | 59.27 | 56.65 | 57.10 | -3.28 | -5.24% | 1 | 44 | 30.63% |
| META250117P00495000 | 2024-05-10 9:52AM EDT | 2025-01-17 | 58.35 | 58.40 | 58.85 | -0.85 | -1.44% | 1 | 283 | 29.99% |
| META250321P00495000 | 2024-05-03 10:54AM EDT | 2025-03-21 | 76.55 | 64.25 | 65.05 | 0.00 | - | 3 | 16 | 30.36% |
| META250620P00495000 | 2024-05-08 2:00PM EDT | 2025-06-20 | 73.40 | 71.20 | 72.05 | 0.00 | - | 3 | 10 | 30.25% |
| META250919P00495000 | 2024-05-07 9:37AM EDT | 2025-09-19 | 83.25 | 76.80 | 77.85 | 0.00 | - | 1 | 49 | 29.98% |
| META251219P00495000 | 2024-04-23 3:37PM EDT | 2025-12-19 | 79.75 | 82.10 | 83.10 | 0.00 | - | 1 | 93 | 29.75% |
© 2024 Yahoo. Todos os direitos reservados.