Mercado abrirá em 9 h 11 min
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,14 +0,19 (+0,24%) OURO
2.309,70 +0,10 (+0,00%) Bitcoin USD
59.800,88 +2.429,30 (+4,23%)
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:510.00
Opções de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00510000 | 2024-05-02 3:46PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 2,061 | 87.50% |
| META240510C00510000 | 2024-05-02 3:49PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.16 | -0.07 | -30.43% | 57 | 577 | 44.48% |
| META240517C00510000 | 2024-05-02 1:07PM EDT | 2024-05-17 | 0.45 | 0.39 | 0.46 | -0.29 | -39.19% | 129 | 6,550 | 38.28% |
| META240524C00510000 | 2024-05-02 3:40PM EDT | 2024-05-24 | 0.81 | 0.60 | 0.91 | -0.29 | -26.36% | 25 | 552 | 35.97% |
| META240531C00510000 | 2024-05-02 2:38PM EDT | 2024-05-31 | 1.22 | 0.97 | 1.35 | -0.63 | -34.05% | 63 | 273 | 34.12% |
| META240607C00510000 | 2024-05-02 2:29PM EDT | 2024-06-07 | 2.00 | 1.69 | 2.01 | -0.58 | -22.48% | 8 | 160 | 33.69% |
| META240621C00510000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 3.20 | 3.05 | 3.35 | -0.32 | -9.09% | 162 | 1,992 | 32.86% |
| META240719C00510000 | 2024-05-02 3:35PM EDT | 2024-07-19 | 6.25 | 6.05 | 6.45 | -0.90 | -12.59% | 68 | 3,547 | 32.54% |
| META240816C00510000 | 2024-05-02 3:05PM EDT | 2024-08-16 | 15.10 | 13.25 | 15.00 | +0.40 | +2.72% | 25 | 713 | 39.51% |
| META240920C00510000 | 2024-05-02 1:51PM EDT | 2024-09-20 | 18.75 | 17.75 | 18.40 | +0.20 | +1.08% | 53 | 1,188 | 37.83% |
| META241018C00510000 | 2024-05-02 2:00PM EDT | 2024-10-18 | 21.70 | 20.50 | 21.25 | -0.60 | -2.69% | 4 | 481 | 37.20% |
| META241115C00510000 | 2024-05-01 12:57PM EDT | 2024-11-15 | 27.46 | 27.50 | 28.35 | +0.51 | +1.89% | 1 | 79 | 40.37% |
| META241220C00510000 | 2024-05-02 3:05PM EDT | 2024-12-20 | 32.25 | 30.85 | 31.65 | +3.82 | +13.44% | 24 | 498 | 39.67% |
| META250117C00510000 | 2024-05-02 3:50PM EDT | 2025-01-17 | 34.11 | 33.70 | 34.65 | +1.24 | +3.77% | 1 | 1,687 | 39.57% |
| META250321C00510000 | 2024-04-30 2:50PM EDT | 2025-03-21 | 38.83 | 40.55 | 44.30 | 0.00 | - | 1 | 106 | 41.46% |
| META250620C00510000 | 2024-05-02 2:19PM EDT | 2025-06-20 | 54.64 | 51.00 | 55.45 | +5.14 | +10.38% | 183 | 475 | 42.61% |
| META250919C00510000 | 2024-05-02 3:04PM EDT | 2025-09-19 | 63.50 | 61.15 | 65.00 | +1.52 | +2.45% | 1 | 54 | 43.20% |
| META251219C00510000 | 2024-05-02 10:39AM EDT | 2025-12-19 | 69.00 | 69.00 | 74.00 | -3.12 | -4.33% | 2 | 80 | 43.76% |
| META260116C00510000 | 2024-04-30 12:42PM EDT | 2026-01-16 | 69.42 | 71.50 | 76.00 | 0.00 | - | 2 | 1,139 | 43.63% |
| META260618C00510000 | 2024-04-29 10:15AM EDT | 2026-06-18 | 84.12 | 84.50 | 89.50 | 0.00 | - | 1 | 259 | 44.37% |
| META261218C00510000 | 2024-05-02 11:50AM EDT | 2026-12-18 | 99.00 | 98.50 | 103.00 | +4.00 | +4.21% | 2 | 99 | 44.68% |
Opções de vendapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00510000 | 2024-05-01 3:37PM EDT | 2024-05-03 | 66.25 | 66.00 | 69.60 | 0.00 | - | 9 | 0 | 181.54% |
| META240510P00510000 | 2024-05-01 9:36AM EDT | 2024-05-10 | 80.40 | 66.00 | 70.00 | 0.00 | - | 1 | 0 | 68.38% |
| META240517P00510000 | 2024-05-02 3:12PM EDT | 2024-05-17 | 67.50 | 66.00 | 70.00 | -4.85 | -6.70% | 26 | 198 | 49.94% |
| META240524P00510000 | 2024-04-29 1:53PM EDT | 2024-05-24 | 77.00 | 66.30 | 69.75 | 0.00 | - | 55 | 77 | 39.71% |
| META240531P00510000 | 2024-05-01 11:51AM EDT | 2024-05-31 | 74.60 | 66.25 | 70.25 | 0.00 | - | 3 | 34 | 37.17% |
| META240621P00510000 | 2024-05-01 2:22PM EDT | 2024-06-21 | 70.37 | 67.60 | 70.95 | 0.00 | - | 1 | 1,295 | 30.70% |
| META240719P00510000 | 2024-04-30 2:46PM EDT | 2024-07-19 | 80.40 | 69.15 | 72.15 | 0.00 | - | 3 | 5,421 | 27.40% |
| META240816P00510000 | 2024-04-29 11:49AM EDT | 2024-08-16 | 85.50 | 75.05 | 77.60 | 0.00 | - | 1 | 504 | 32.07% |
| META240920P00510000 | 2024-04-29 10:33AM EDT | 2024-09-20 | 84.00 | 76.80 | 79.60 | 0.00 | - | 1 | 453 | 30.16% |
| META241018P00510000 | 2024-04-25 9:40AM EDT | 2024-10-18 | 98.50 | 78.30 | 81.10 | 0.00 | - | 20 | 131 | 29.10% |
| META241115P00510000 | 2024-05-01 1:01PM EDT | 2024-11-15 | 88.00 | 82.85 | 86.50 | 0.00 | - | 3 | 92 | 31.83% |
| META241220P00510000 | 2024-04-29 9:59AM EDT | 2024-12-20 | 92.00 | 85.15 | 87.30 | 0.00 | - | 15 | 398 | 29.98% |
| META250117P00510000 | 2024-04-29 1:28PM EDT | 2025-01-17 | 94.06 | 86.25 | 88.90 | 0.00 | - | 10 | 1,746 | 29.52% |
| META250321P00510000 | 2024-04-18 11:58AM EDT | 2025-03-21 | 65.90 | 91.25 | 94.70 | 0.00 | - | 22 | 96 | 30.29% |
| META250620P00510000 | 2024-04-29 3:49PM EDT | 2025-06-20 | 105.68 | 96.80 | 99.95 | 0.00 | - | 5 | 151 | 29.71% |
| META250919P00510000 | 2024-04-08 3:57PM EDT | 2025-09-19 | 75.00 | 101.40 | 105.50 | 0.00 | - | 1 | 55 | 29.68% |
| META251219P00510000 | 2024-04-24 2:28PM EDT | 2025-12-19 | 90.00 | 106.15 | 110.00 | 0.00 | - | 1,001 | 2,066 | 29.37% |
| META260116P00510000 | 2024-05-02 2:13PM EDT | 2026-01-16 | 108.05 | 106.50 | 111.00 | -5.65 | -4.97% | 31 | 69 | 29.15% |
| META260618P00510000 | 2024-04-26 12:16PM EDT | 2026-06-18 | 118.00 | 113.00 | 118.00 | 0.00 | - | 2 | 368 | 28.88% |
| META261218P00510000 | 2024-04-25 12:38PM EDT | 2026-12-18 | 126.15 | 119.50 | 124.50 | 0.00 | - | 2 | 3 | 28.28% |
© 2024 Yahoo. Todos os direitos reservados.