Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.086,57 +3.745,30 (+6,31%)
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:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00520000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.11 | 0.00 | - | 1,283 | 1,070 | 44.14% |
| META240517C00520000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.31 | 0.31 | 0.36 | 0.00 | - | 539 | 6,845 | 37.11% |
| META240524C00520000 | 2024-05-03 3:26PM EDT | 2024-05-24 | 0.70 | 0.65 | 0.75 | +0.11 | +18.64% | 61 | 679 | 34.57% |
| META240531C00520000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 1.01 | 0.99 | 1.10 | -0.02 | -1.94% | 105 | 329 | 32.39% |
| META240607C00520000 | 2024-05-03 2:59PM EDT | 2024-06-07 | 1.47 | 1.47 | 1.74 | -0.03 | -2.00% | 80 | 101 | 32.17% |
| META240621C00520000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.94 | 2.84 | 3.05 | +0.49 | +20.00% | 291 | 5,057 | 31.53% |
| META240719C00520000 | 2024-05-03 4:00PM EDT | 2024-07-19 | 6.10 | 5.85 | 6.10 | +1.17 | +23.73% | 103 | 4,331 | 31.35% |
| META240816C00520000 | 2024-05-03 1:41PM EDT | 2024-08-16 | 14.10 | 14.20 | 14.55 | +1.70 | +13.71% | 60 | 1,699 | 38.23% |
| META240920C00520000 | 2024-05-03 3:40PM EDT | 2024-09-20 | 18.05 | 17.80 | 18.20 | +2.60 | +16.83% | 117 | 1,071 | 36.88% |
| META241018C00520000 | 2024-05-03 3:12PM EDT | 2024-10-18 | 21.00 | 20.55 | 21.05 | +2.70 | +14.75% | 10 | 5,314 | 36.27% |
| META241115C00520000 | 2024-05-03 12:47PM EDT | 2024-11-15 | 28.55 | 27.85 | 28.55 | +2.70 | +10.44% | 12 | 166 | 39.71% |
| META241220C00520000 | 2024-05-02 12:25PM EDT | 2024-12-20 | 28.40 | 31.35 | 32.00 | 0.00 | - | 4 | 1,074 | 39.10% |
| META250117C00520000 | 2024-05-03 2:48PM EDT | 2025-01-17 | 34.00 | 34.15 | 34.90 | +2.94 | +9.47% | 22 | 992 | 38.91% |
| META250321C00520000 | 2024-05-03 9:53AM EDT | 2025-03-21 | 42.87 | 42.85 | 43.95 | +2.57 | +6.38% | 2 | 146 | 40.38% |
| META250620C00520000 | 2024-05-03 12:08PM EDT | 2025-06-20 | 53.67 | 53.60 | 54.55 | +4.25 | +8.60% | 2 | 369 | 41.23% |
| META250919C00520000 | 2024-05-01 10:35AM EDT | 2025-09-19 | 57.47 | 62.95 | 64.10 | 0.00 | - | 5 | 76 | 41.84% |
| META251219C00520000 | 2024-05-01 3:40PM EDT | 2025-12-19 | 69.14 | 71.90 | 73.15 | 0.00 | - | 2 | 146 | 42.44% |
| META260116C00520000 | 2024-05-03 9:51AM EDT | 2026-01-16 | 73.80 | 73.85 | 76.30 | +4.85 | +7.03% | 4 | 257 | 42.81% |
| META260618C00520000 | 2024-05-02 3:33PM EDT | 2026-06-18 | 83.43 | 87.40 | 90.05 | 0.00 | - | 1 | 237 | 43.60% |
| META261218C00520000 | 2024-05-01 3:41PM EDT | 2026-12-18 | 98.48 | 100.45 | 104.25 | 0.00 | - | 1 | 556 | 44.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00520000 | 2024-04-30 1:07PM EDT | 2024-05-10 | 88.23 | 67.15 | 68.85 | 0.00 | - | 1 | 0 | 60.79% |
| META240517P00520000 | 2024-05-03 1:55PM EDT | 2024-05-17 | 70.13 | 67.05 | 68.90 | -7.22 | -9.33% | 6 | 84 | 43.53% |
| META240524P00520000 | 2024-04-29 1:24PM EDT | 2024-05-24 | 71.00 | 66.90 | 68.90 | -14.60 | -17.06% | 1 | 1 | 35.55% |
| META240531P00520000 | 2024-04-19 11:15AM EDT | 2024-05-31 | 47.40 | 66.90 | 69.10 | 0.00 | - | 1 | 6 | 32.15% |
| META240621P00520000 | 2024-05-01 2:44PM EDT | 2024-06-21 | 74.00 | 68.10 | 69.70 | +1.20 | +1.65% | 2 | 1,034 | 26.91% |
| META240719P00520000 | 2024-05-01 2:45PM EDT | 2024-07-19 | 74.17 | 69.35 | 71.15 | 0.00 | - | 1 | 5,858 | 25.32% |
| META240816P00520000 | 2024-05-03 9:38AM EDT | 2024-08-16 | 81.62 | 74.15 | 77.15 | -1.58 | -1.90% | 1 | 629 | 31.24% |
| META240920P00520000 | 2024-05-03 2:23PM EDT | 2024-09-20 | 79.00 | 77.25 | 78.55 | -16.45 | -17.23% | 1 | 515 | 28.69% |
| META241018P00520000 | 2024-05-02 10:36AM EDT | 2024-10-18 | 92.19 | 78.30 | 80.95 | 0.00 | - | 1 | 259 | 28.63% |
| META241115P00520000 | 2024-05-01 2:45PM EDT | 2024-11-15 | 88.06 | 83.10 | 84.85 | 0.00 | - | 1 | 268 | 29.99% |
| META241220P00520000 | 2024-04-30 12:01PM EDT | 2024-12-20 | 98.90 | 85.15 | 87.05 | 0.00 | - | 2 | 899 | 29.37% |
| META250117P00520000 | 2024-05-03 11:29AM EDT | 2025-01-17 | 88.60 | 86.00 | 88.65 | -12.10 | -12.02% | 2 | 498 | 28.92% |
| META250321P00520000 | 2024-04-30 1:43PM EDT | 2025-03-21 | 105.40 | 91.50 | 93.80 | 0.00 | - | 3 | 138 | 29.25% |
| META250620P00520000 | 2024-04-29 3:48PM EDT | 2025-06-20 | 112.29 | 97.35 | 100.40 | 0.00 | - | 10 | 175 | 29.47% |
| META250919P00520000 | 2024-04-10 9:46AM EDT | 2025-09-19 | 80.35 | 102.80 | 104.35 | 0.00 | - | 4 | 65 | 28.61% |
| META251219P00520000 | 2024-04-26 3:42PM EDT | 2025-12-19 | 114.32 | 107.40 | 109.05 | 0.00 | - | 30 | 32 | 28.43% |
| META260116P00520000 | 2024-04-19 12:12PM EDT | 2026-01-16 | 99.75 | 108.40 | 110.05 | 0.00 | - | 3 | 27 | 28.22% |
| META260618P00520000 | 2024-04-25 9:50AM EDT | 2026-06-18 | 130.20 | 115.05 | 117.20 | 0.00 | - | 1 | 156 | 28.05% |
| META261218P00520000 | 2024-05-01 3:28PM EDT | 2026-12-18 | 126.05 | 120.80 | 124.75 | 0.00 | - | 2 | 20 | 27.84% |
© 2024 Yahoo. Todos os direitos reservados.