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
63.367,54 +587,76 (+0,94%)
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:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00550000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 356 | 945 | 56.25% |
| META240517C00550000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.13 | 0.11 | 0.16 | -0.01 | -7.14% | 245 | 4,851 | 45.41% |
| META240524C00550000 | 2024-05-03 11:52AM EDT | 2024-05-24 | 0.32 | 0.24 | 0.36 | 0.00 | - | 26 | 371 | 41.02% |
| META240531C00550000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.47 | 0.40 | 0.51 | +0.07 | +17.50% | 30 | 281 | 37.31% |
| META240607C00550000 | 2024-05-03 11:24AM EDT | 2024-06-07 | 0.72 | 0.60 | 0.76 | -0.07 | -8.86% | 2 | 72 | 35.61% |
| META240621C00550000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.37 | 1.29 | 1.37 | +0.24 | +21.24% | 1,131 | 11,773 | 33.58% |
| META240719C00550000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 2.98 | 2.91 | 3.10 | +0.47 | +18.73% | 113 | 2,373 | 32.25% |
| META240816C00550000 | 2024-05-03 3:48PM EDT | 2024-08-16 | 8.90 | 8.70 | 9.00 | +0.90 | +11.25% | 53 | 1,689 | 38.11% |
| META240920C00550000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 11.80 | 11.55 | 11.85 | +1.30 | +12.38% | 48 | 1,147 | 36.52% |
| META241018C00550000 | 2024-05-03 1:14PM EDT | 2024-10-18 | 13.69 | 13.75 | 14.25 | +0.79 | +6.12% | 17 | 613 | 35.87% |
| META241115C00550000 | 2024-05-03 2:53PM EDT | 2024-11-15 | 20.05 | 20.10 | 20.75 | +1.85 | +10.16% | 43 | 263 | 39.14% |
| META241220C00550000 | 2024-05-03 11:00AM EDT | 2024-12-20 | 23.45 | 23.40 | 23.85 | +2.15 | +10.09% | 4 | 1,042 | 38.52% |
| META250117C00550000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 26.00 | 25.75 | 26.35 | +2.42 | +10.26% | 27 | 10,209 | 38.21% |
| META250321C00550000 | 2024-05-03 3:58PM EDT | 2025-03-21 | 34.05 | 33.85 | 34.90 | +1.85 | +5.75% | 15 | 2,311 | 39.72% |
| META250620C00550000 | 2024-05-03 1:48PM EDT | 2025-06-20 | 44.00 | 44.15 | 44.95 | +2.62 | +6.33% | 16 | 13,018 | 40.53% |
| META250919C00550000 | 2024-05-02 12:43PM EDT | 2025-09-19 | 49.58 | 53.10 | 54.30 | 0.00 | - | 1 | 99 | 41.19% |
| META251219C00550000 | 2024-05-02 11:20AM EDT | 2025-12-19 | 57.69 | 61.80 | 63.15 | 0.00 | - | 1 | 373 | 41.78% |
| META260116C00550000 | 2024-05-03 10:53AM EDT | 2026-01-16 | 64.44 | 63.80 | 65.30 | +3.06 | +4.99% | 30 | 637 | 41.75% |
| META260618C00550000 | 2024-05-03 2:58PM EDT | 2026-06-18 | 77.24 | 76.95 | 79.80 | +4.49 | +6.17% | 3 | 508 | 42.92% |
| META261218C00550000 | 2024-05-03 3:35PM EDT | 2026-12-18 | 91.45 | 90.35 | 94.10 | +2.65 | +2.98% | 11 | 47 | 43.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00550000 | 2024-04-25 3:33PM EDT | 2024-05-10 | 108.00 | 96.80 | 99.00 | 0.00 | - | 6 | 0 | 88.53% |
| META240517P00550000 | 2024-05-02 12:25PM EDT | 2024-05-17 | 109.95 | 97.05 | 99.00 | 0.00 | - | 1 | 0 | 60.16% |
| META240524P00550000 | 2024-04-24 3:12PM EDT | 2024-05-24 | 67.00 | 96.85 | 99.20 | 0.00 | - | 2 | 0 | 50.32% |
| META240531P00550000 | 2024-04-23 10:35AM EDT | 2024-05-31 | 61.80 | 96.80 | 99.20 | 0.00 | - | 1 | 0 | 43.31% |
| META240621P00550000 | 2024-05-03 12:49PM EDT | 2024-06-21 | 98.62 | 97.00 | 98.95 | -17.41 | -15.00% | 1 | 1 | 31.02% |
| META240719P00550000 | 2024-05-01 12:15PM EDT | 2024-07-19 | 114.24 | 97.10 | 99.25 | 0.00 | - | 1 | 148 | 26.07% |
| META240816P00550000 | 2024-05-03 1:01PM EDT | 2024-08-16 | 102.79 | 99.90 | 101.95 | -6.16 | -5.65% | 5 | 243 | 29.36% |
| META240920P00550000 | 2024-04-29 2:56PM EDT | 2024-09-20 | 121.69 | 101.20 | 103.10 | 0.00 | - | 10 | 335 | 27.35% |
| META241018P00550000 | 2024-04-29 2:56PM EDT | 2024-10-18 | 109.51 | 102.00 | 104.40 | -12.94 | -10.57% | 1 | 70 | 26.78% |
| META241115P00550000 | 2024-04-29 3:56PM EDT | 2024-11-15 | 123.10 | 105.50 | 108.05 | 0.00 | - | 19 | 43 | 28.95% |
| META241220P00550000 | 2024-04-25 9:54AM EDT | 2024-12-20 | 130.00 | 107.15 | 110.25 | 0.00 | - | 1 | 290 | 28.75% |
| META250117P00550000 | 2024-05-03 11:16AM EDT | 2025-01-17 | 111.00 | 108.40 | 110.70 | -12.46 | -10.09% | 1 | 267 | 27.54% |
| META250321P00550000 | 2024-04-18 3:33PM EDT | 2025-03-21 | 90.95 | 112.45 | 115.40 | 0.00 | - | 1 | 17 | 28.17% |
| META250620P00550000 | 2024-04-25 10:49AM EDT | 2025-06-20 | 136.00 | 117.90 | 121.00 | 0.00 | - | 20 | 2,553 | 28.29% |
| META250919P00550000 | 2024-03-04 1:40PM EDT | 2025-09-19 | 101.04 | 98.70 | 100.40 | 0.00 | - | 2 | 5 | 11.80% |
| META251219P00550000 | 2024-04-29 11:43AM EDT | 2025-12-19 | 141.45 | 125.80 | 129.40 | 0.00 | - | 7 | 41 | 27.59% |
| META260116P00550000 | 2024-04-29 2:00PM EDT | 2026-01-16 | 141.00 | 127.70 | 130.45 | 0.00 | - | 3 | 47 | 27.44% |
| META260618P00550000 | 2024-04-25 9:35AM EDT | 2026-06-18 | 156.00 | 133.70 | 136.00 | 0.00 | - | 1 | 18 | 26.83% |
| META261218P00550000 | 2024-05-01 1:46PM EDT | 2026-12-18 | 149.10 | 139.45 | 143.30 | 0.00 | - | 1 | 4 | 26.73% |
© 2024 Yahoo. Todos os direitos reservados.