Mercado fechará em 1 h 2 min
BOVESPA
128.583,40 +1.461,15 (+1,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.201,48 +524,43 (+0,93%) PETROLEO CRU
78,12 -0,83 (-1,05%) OURO
2.308,70 -0,90 (-0,04%) Bitcoin USD
61.827,69 +2.459,08 (+4,14%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:58PM EDT. Mercado aberto.
Preço de exercício:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00560000 | 2024-05-03 12:14PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 1,386 | 125.00% |
| META240510C00560000 | 2024-05-03 2:30PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 57 | 500 | 51.17% |
| META240517C00560000 | 2024-05-03 2:31PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.15 | -0.03 | -25.00% | 45 | 5,018 | 45.56% |
| META240524C00560000 | 2024-05-03 1:05PM EDT | 2024-05-24 | 0.25 | 0.18 | 0.30 | -0.03 | -10.71% | 5 | 128 | 41.31% |
| META240531C00560000 | 2024-05-02 11:30AM EDT | 2024-05-31 | 0.39 | 0.30 | 0.39 | +0.07 | +21.87% | 1 | 63 | 37.40% |
| META240607C00560000 | 2024-05-01 1:18PM EDT | 2024-06-07 | 0.61 | 0.42 | 0.69 | 0.00 | - | 3 | 4 | 36.79% |
| META240621C00560000 | 2024-05-03 2:29PM EDT | 2024-06-21 | 0.97 | 0.96 | 1.00 | +0.03 | +3.19% | 12 | 1,313 | 33.37% |
| META240719C00560000 | 2024-05-03 2:11PM EDT | 2024-07-19 | 2.30 | 2.20 | 2.26 | +0.04 | +1.77% | 30 | 2,169 | 31.65% |
| META240816C00560000 | 2024-05-03 1:30PM EDT | 2024-08-16 | 7.25 | 7.10 | 7.30 | +0.95 | +15.08% | 7 | 944 | 37.39% |
| META240920C00560000 | 2024-05-03 10:24AM EDT | 2024-09-20 | 10.10 | 9.75 | 9.95 | +0.62 | +6.54% | 6 | 790 | 36.01% |
| META241018C00560000 | 2024-05-03 1:14PM EDT | 2024-10-18 | 12.04 | 11.90 | 12.20 | +0.69 | +6.08% | 9 | 238 | 35.45% |
| META241115C00560000 | 2024-05-03 2:22PM EDT | 2024-11-15 | 17.99 | 17.85 | 18.20 | +0.97 | +5.70% | 8 | 278 | 38.62% |
| META241220C00560000 | 2024-05-02 3:16PM EDT | 2024-12-20 | 19.25 | 20.60 | 21.00 | 0.00 | - | 16 | 187 | 37.91% |
| META250117C00560000 | 2024-05-03 11:06AM EDT | 2025-01-17 | 24.05 | 22.90 | 23.25 | +1.94 | +8.77% | 10 | 474 | 37.53% |
| META250321C00560000 | 2024-05-03 10:36AM EDT | 2025-03-21 | 31.70 | 30.75 | 31.65 | +4.24 | +15.44% | 1 | 2,375 | 39.19% |
| META250620C00560000 | 2024-05-03 9:53AM EDT | 2025-06-20 | 40.90 | 40.60 | 41.30 | +2.70 | +7.07% | 15 | 433 | 39.96% |
| META250919C00560000 | 2024-04-25 10:00AM EDT | 2025-09-19 | 43.25 | 49.65 | 50.30 | 0.00 | - | 1 | 218 | 40.57% |
| META251219C00560000 | 2024-04-30 2:58PM EDT | 2025-12-19 | 51.65 | 58.10 | 58.95 | 0.00 | - | 1 | 153 | 41.17% |
| META260116C00560000 | 2024-05-01 3:54PM EDT | 2026-01-16 | 57.33 | 60.20 | 61.30 | 0.00 | - | 1 | 155 | 41.24% |
| META260618C00560000 | 2024-05-02 2:15PM EDT | 2026-06-18 | 71.50 | 73.35 | 74.80 | 0.00 | - | 19 | 138 | 42.12% |
| META261218C00560000 | 2024-05-01 3:42PM EDT | 2026-12-18 | 85.40 | 86.65 | 89.70 | 0.00 | - | 5 | 26 | 43.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00560000 | 2024-04-25 9:37AM EDT | 2024-05-03 | 141.83 | 108.75 | 109.85 | 0.00 | - | 1 | 0 | 199.41% |
| META240510P00560000 | 2024-04-25 12:45PM EDT | 2024-05-10 | 124.07 | 108.80 | 109.95 | 0.00 | - | 2 | 0 | 72.56% |
| META240517P00560000 | 2024-04-26 3:40PM EDT | 2024-05-17 | 116.30 | 108.55 | 110.10 | 0.00 | - | 1,480 | 0 | 52.05% |
| META240524P00560000 | 2024-04-19 9:35AM EDT | 2024-05-24 | 71.75 | 108.35 | 110.25 | 0.00 | - | 1 | 0 | 53.09% |
| META240531P00560000 | 2024-04-25 9:36AM EDT | 2024-05-31 | 142.00 | 108.90 | 110.55 | 0.00 | - | - | 0 | 48.23% |
| META240621P00560000 | 2024-04-29 2:46PM EDT | 2024-06-21 | 128.60 | 109.20 | 110.40 | 0.00 | - | 181 | 0 | 36.01% |
| META240719P00560000 | 2024-04-26 10:38AM EDT | 2024-07-19 | 124.57 | 109.10 | 110.75 | 0.00 | - | 2 | 0 | 30.18% |
| META240816P00560000 | 2024-04-16 9:49AM EDT | 2024-08-16 | 79.35 | 110.10 | 112.35 | 0.00 | - | 3 | 55 | 30.06% |
| META240920P00560000 | 2024-04-29 3:48PM EDT | 2024-09-20 | 130.52 | 111.55 | 113.40 | 0.00 | - | 15 | 51 | 28.01% |
| META241018P00560000 | 2024-04-24 9:44AM EDT | 2024-10-18 | 82.20 | 112.35 | 113.85 | 0.00 | - | 4 | 53 | 26.29% |
| META241115P00560000 | 2024-04-25 1:32PM EDT | 2024-11-15 | 128.50 | 115.25 | 116.90 | 0.00 | - | 1 | 19 | 28.26% |
| META241220P00560000 | 2024-04-09 11:55AM EDT | 2024-12-20 | 84.05 | 116.60 | 118.50 | 0.00 | - | 2 | 168 | 27.72% |
| META250117P00560000 | 2024-04-30 1:50PM EDT | 2025-01-17 | 133.34 | 117.30 | 119.40 | 0.00 | - | 1 | 94 | 27.04% |
| META250321P00560000 | 2024-04-18 3:34PM EDT | 2025-03-21 | 97.00 | 121.05 | 123.60 | 0.00 | - | 3 | 24 | 27.59% |
| META250620P00560000 | 2024-01-17 11:36AM EDT | 2025-06-20 | 197.20 | 114.90 | 116.30 | 0.00 | - | 10 | 10 | 19.02% |
| META250919P00560000 | 2024-01-12 3:02PM EDT | 2025-09-19 | 187.85 | 119.85 | 122.75 | 0.00 | - | 2 | 5 | 21.56% |
| META251219P00560000 | 2024-04-25 9:44AM EDT | 2025-12-19 | 153.95 | 133.90 | 137.00 | 0.00 | - | 9 | 24 | 27.18% |
| META260116P00560000 | 2024-01-19 2:57PM EDT | 2026-01-16 | 183.30 | 124.20 | 126.30 | 0.00 | - | 1 | 0 | 21.31% |
| META260618P00560000 | 2024-04-12 3:53PM EDT | 2026-06-18 | 115.90 | 141.15 | 143.85 | 0.00 | - | 5 | 7 | 26.65% |
| META261218P00560000 | 2024-04-15 9:38AM EDT | 2026-12-18 | 122.85 | 147.00 | 149.55 | 0.00 | - | 1 | 2 | 26.04% |
© 2024 Yahoo. Todos os direitos reservados.