Mercado fechado
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,90 +0,42 (+0,54%) OURO
2.335,10 +3,90 (+0,17%) Bitcoin USD
63.253,51 -881,50 (-1,37%)
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:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00530000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.09 | -0.01 | -14.29% | 189 | 473 | 51.17% |
| META240517C00530000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.39 | 0.33 | 0.39 | +0.15 | +62.50% | 146 | 2,478 | 39.50% |
| META240524C00530000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 0.74 | 0.76 | 0.82 | +0.22 | +42.31% | 139 | 327 | 35.45% |
| META240531C00530000 | 2024-05-06 3:51PM EDT | 2024-05-31 | 1.15 | 1.12 | 1.21 | +0.40 | +53.33% | 33 | 162 | 32.69% |
| META240607C00530000 | 2024-05-06 3:29PM EDT | 2024-06-07 | 1.67 | 1.60 | 1.87 | +0.62 | +59.05% | 26 | 163 | 32.04% |
| META240621C00530000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 3.25 | 3.10 | 3.30 | +1.07 | +49.08% | 407 | 2,745 | 31.22% |
| META240719C00530000 | 2024-05-06 3:50PM EDT | 2024-07-19 | 6.50 | 6.40 | 6.65 | +1.80 | +38.30% | 58 | 1,675 | 31.05% |
| META240816C00530000 | 2024-05-06 3:48PM EDT | 2024-08-16 | 15.40 | 15.45 | 15.80 | +3.55 | +29.96% | 125 | 797 | 38.21% |
| META240920C00530000 | 2024-05-06 3:19PM EDT | 2024-09-20 | 19.19 | 19.20 | 19.65 | +4.12 | +27.34% | 25 | 471 | 36.80% |
| META241018C00530000 | 2024-05-03 1:46PM EDT | 2024-10-18 | 17.84 | 22.20 | 22.90 | 0.00 | - | 42 | 426 | 36.39% |
| META241115C00530000 | 2024-05-06 9:43AM EDT | 2024-11-15 | 27.12 | 30.25 | 30.80 | +1.83 | +7.24% | 9 | 121 | 39.87% |
| META241220C00530000 | 2024-05-06 1:44PM EDT | 2024-12-20 | 31.72 | 33.75 | 34.35 | +3.12 | +10.91% | 30 | 622 | 39.20% |
| META250117C00530000 | 2024-05-06 3:41PM EDT | 2025-01-17 | 36.20 | 36.65 | 37.00 | +5.45 | +17.72% | 17 | 1,042 | 38.75% |
| META250321C00530000 | 2024-05-06 12:31PM EDT | 2025-03-21 | 42.60 | 45.60 | 46.60 | +2.60 | +6.50% | 2 | 81 | 40.34% |
| META250620C00530000 | 2024-05-06 12:05PM EDT | 2025-06-20 | 53.92 | 55.75 | 58.80 | +3.42 | +6.77% | 1 | 258 | 41.82% |
| META250919C00530000 | 2024-04-30 10:06AM EDT | 2025-09-19 | 53.10 | 66.40 | 67.45 | 0.00 | - | 4 | 138 | 41.81% |
| META251219C00530000 | 2024-05-06 11:20AM EDT | 2025-12-19 | 76.15 | 75.45 | 76.70 | +7.90 | +11.58% | 3 | 222 | 42.37% |
| META260116C00530000 | 2024-05-03 9:47AM EDT | 2026-01-16 | 69.49 | 77.75 | 78.90 | 0.00 | - | 3 | 92 | 42.31% |
| META260618C00530000 | 2024-04-29 1:53PM EDT | 2026-06-18 | 76.70 | 91.55 | 92.95 | 0.00 | - | 2 | 104 | 43.10% |
| META261218C00530000 | 2024-05-06 2:34PM EDT | 2026-12-18 | 104.51 | 105.30 | 108.55 | +7.04 | +7.22% | 3 | 93 | 44.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00530000 | 2024-05-02 3:47PM EDT | 2024-05-10 | 88.80 | 62.70 | 65.05 | 0.00 | - | 1 | 0 | 73.49% |
| META240517P00530000 | 2024-05-06 3:33PM EDT | 2024-05-17 | 66.70 | 63.60 | 64.95 | -21.85 | -24.68% | 5 | 26 | 43.09% |
| META240524P00530000 | 2024-04-26 1:00PM EDT | 2024-05-24 | 89.87 | 63.60 | 65.25 | 0.00 | - | 5 | 1 | 36.40% |
| META240531P00530000 | 2024-04-25 1:00PM EDT | 2024-05-31 | 91.50 | 63.70 | 65.45 | 0.00 | - | 2 | 0 | 32.22% |
| META240621P00530000 | 2024-05-02 10:55AM EDT | 2024-06-21 | 93.61 | 64.80 | 66.10 | 0.00 | - | 2 | 362 | 26.42% |
| META240719P00530000 | 2024-05-03 1:46PM EDT | 2024-07-19 | 80.70 | 66.45 | 67.60 | 0.00 | - | 2 | 4,329 | 24.59% |
| META240816P00530000 | 2024-05-01 10:40AM EDT | 2024-08-16 | 96.40 | 72.15 | 73.90 | 0.00 | - | 1 | 663 | 30.53% |
| META240920P00530000 | 2024-04-26 10:07AM EDT | 2024-09-20 | 97.04 | 74.40 | 76.25 | 0.00 | - | 2 | 248 | 28.95% |
| META241018P00530000 | 2024-05-01 2:45PM EDT | 2024-10-18 | 90.99 | 75.95 | 78.60 | 0.00 | - | 1 | 151 | 28.64% |
| META241115P00530000 | 2024-05-01 10:56AM EDT | 2024-11-15 | 103.83 | 81.30 | 83.25 | 0.00 | - | 1 | 33 | 30.43% |
| META241220P00530000 | 2024-05-03 2:37PM EDT | 2024-12-20 | 94.55 | 83.20 | 85.40 | 0.00 | - | 9 | 177 | 29.63% |
| META250117P00530000 | 2024-04-29 3:03PM EDT | 2025-01-17 | 111.70 | 84.80 | 86.55 | 0.00 | - | 3 | 222 | 28.77% |
| META250321P00530000 | 2024-04-29 1:23PM EDT | 2025-03-21 | 113.00 | 89.35 | 92.20 | 0.00 | - | 40 | 58 | 29.27% |
| META250620P00530000 | 2024-05-03 12:28PM EDT | 2025-06-20 | 105.30 | 95.65 | 97.80 | 0.00 | - | 128 | 1,235 | 28.80% |
| META250919P00530000 | 2024-05-02 11:20AM EDT | 2025-09-19 | 118.25 | 101.65 | 103.10 | 0.00 | - | 1 | 144 | 28.57% |
| META251219P00530000 | 2024-04-10 1:17PM EDT | 2025-12-19 | 88.40 | 106.40 | 107.90 | 0.00 | - | 9 | 14 | 28.35% |
| META260116P00530000 | 2024-04-25 1:51PM EDT | 2026-01-16 | 125.14 | 107.25 | 108.85 | 0.00 | - | 1 | 61 | 28.10% |
| META260618P00530000 | 2024-04-22 11:26AM EDT | 2026-06-18 | 116.00 | 114.20 | 115.80 | 0.00 | - | 6 | 218 | 27.77% |
| META261218P00530000 | 2024-04-26 3:02PM EDT | 2026-12-18 | 134.90 | 120.40 | 123.95 | 0.00 | - | 1 | 15 | 27.70% |
© 2024 Yahoo. Todos os direitos reservados.