Mercado fechará em 10 mins
BOVESPA
127.285,95 +1.361,77 (+1,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.884,07 +156,09 (+0,28%) PETROLEO CRU
79,03 +0,03 (+0,04%) OURO
2.311,20 +0,20 (+0,01%) Bitcoin USD
59.302,45 +2.001,79 (+3,49%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:50PM EDT. Mercado aberto.
Preço de exercício:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00570000 | 2024-05-02 11:06AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,518 | 103.13% |
| META240510C00570000 | 2024-05-02 10:09AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 8 | 408 | 56.25% |
| META240517C00570000 | 2024-05-02 2:01PM EDT | 2024-05-17 | 0.11 | 0.06 | 0.12 | +0.01 | +10.00% | 14 | 743 | 49.71% |
| META240524C00570000 | 2024-05-02 9:52AM EDT | 2024-05-24 | 0.21 | 0.10 | 0.20 | -0.08 | -27.59% | 2 | 131 | 44.14% |
| META240531C00570000 | 2024-04-29 3:47PM EDT | 2024-05-31 | 0.33 | 0.24 | 0.32 | 0.00 | - | 4 | 71 | 41.16% |
| META240621C00570000 | 2024-05-02 1:53PM EDT | 2024-06-21 | 0.85 | 0.74 | 0.83 | -0.11 | -11.46% | 2 | 1,368 | 36.62% |
| META240719C00570000 | 2024-05-02 2:57PM EDT | 2024-07-19 | 1.81 | 1.62 | 1.72 | -0.15 | -7.65% | 4 | 687 | 33.75% |
| META240816C00570000 | 2024-05-02 2:30PM EDT | 2024-08-16 | 5.80 | 5.45 | 5.60 | -1.10 | -15.94% | 1 | 426 | 38.59% |
| META240920C00570000 | 2024-05-02 2:11PM EDT | 2024-09-20 | 8.21 | 7.45 | 7.70 | -1.17 | -12.47% | 3 | 318 | 36.83% |
| META241018C00570000 | 2024-05-02 1:07PM EDT | 2024-10-18 | 9.85 | 9.25 | 9.55 | +1.40 | +16.57% | 2 | 613 | 36.08% |
| META241115C00570000 | 2024-04-29 2:17PM EDT | 2024-11-15 | 13.55 | 14.15 | 14.55 | 0.00 | - | 5 | 50 | 38.86% |
| META241220C00570000 | 2024-05-02 3:16PM EDT | 2024-12-20 | 17.40 | 16.70 | 17.20 | +0.38 | +2.23% | 1 | 141 | 38.26% |
| META250117C00570000 | 2024-05-02 2:02PM EDT | 2025-01-17 | 20.00 | 18.95 | 19.30 | -1.60 | -7.41% | 19 | 677 | 37.90% |
| META250321C00570000 | 2024-05-01 3:16PM EDT | 2025-03-21 | 29.50 | 26.25 | 26.95 | 0.00 | - | 1 | 198 | 39.42% |
| META250620C00570000 | 2024-05-02 11:42AM EDT | 2025-06-20 | 35.36 | 35.40 | 36.20 | +2.31 | +6.99% | 2 | 832 | 40.26% |
| META250919C00570000 | 2024-04-25 2:32PM EDT | 2025-09-19 | 46.00 | 43.95 | 45.20 | 0.00 | - | 7 | 80 | 41.04% |
| META251219C00570000 | 2024-04-26 10:21AM EDT | 2025-12-19 | 51.69 | 52.40 | 53.65 | 0.00 | - | 29 | 69 | 41.65% |
| META260116C00570000 | 2024-04-25 11:30AM EDT | 2026-01-16 | 52.40 | 54.25 | 55.45 | 0.00 | - | 484 | 364 | 41.51% |
| META260618C00570000 | 2024-04-26 2:24PM EDT | 2026-06-18 | 69.40 | 67.05 | 68.40 | 0.00 | - | 10 | 200 | 42.29% |
| META261218C00570000 | 2024-05-02 10:29AM EDT | 2026-12-18 | 79.50 | 79.75 | 83.45 | -1.08 | -1.34% | 1 | 15 | 43.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00570000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 129.00 | 128.60 | 129.10 | 0.00 | - | 1 | 0 | 165.82% |
| META240510P00570000 | 2024-04-29 3:58PM EDT | 2024-05-10 | 137.73 | 128.15 | 129.00 | 0.00 | - | 4 | 0 | 67.77% |
| META240517P00570000 | 2024-04-26 3:40PM EDT | 2024-05-17 | 126.30 | 127.90 | 128.65 | 0.00 | - | 132 | 0 | 53.61% |
| META240621P00570000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 130.70 | 127.50 | 128.85 | 0.00 | - | 1 | 1 | 32.94% |
| META240719P00570000 | 2024-04-29 2:16PM EDT | 2024-07-19 | 137.75 | 128.70 | 129.70 | 0.00 | - | 90 | 0 | 31.85% |
| META240816P00570000 | 2024-04-19 3:01PM EDT | 2024-08-16 | 101.85 | 127.30 | 130.35 | 0.00 | - | 1 | 59 | 29.73% |
| META240920P00570000 | 2024-05-02 3:02PM EDT | 2024-09-20 | 129.05 | 128.40 | 131.10 | -16.05 | -11.06% | 1 | 25 | 27.76% |
| META241018P00570000 | 2024-04-25 1:42PM EDT | 2024-10-18 | 135.40 | 129.35 | 131.55 | 0.00 | - | 3 | 33 | 26.32% |
| META241115P00570000 | 2024-04-24 3:35PM EDT | 2024-11-15 | 99.70 | 131.30 | 133.65 | 0.00 | - | 1 | 3 | 27.85% |
| META241220P00570000 | 2024-04-11 2:43PM EDT | 2024-12-20 | 84.15 | 132.20 | 134.65 | 0.00 | - | 2 | 3 | 27.00% |
| META250117P00570000 | 2024-04-30 1:06PM EDT | 2025-01-17 | 143.19 | 133.20 | 135.90 | 0.00 | - | 20 | 140 | 26.95% |
| META250321P00570000 | 2024-04-29 1:55PM EDT | 2025-03-21 | 144.99 | 136.45 | 139.40 | 0.00 | - | 3 | 22 | 27.45% |
| META250620P00570000 | 2024-04-22 10:24AM EDT | 2025-06-20 | 123.70 | 140.20 | 143.15 | 0.00 | - | 27 | 41 | 27.01% |
| META250919P00570000 | 2024-03-20 3:30PM EDT | 2025-09-19 | 111.25 | 124.85 | 128.15 | 0.00 | - | 2 | 10 | 0.00% |
| META251219P00570000 | 2024-04-05 3:12PM EDT | 2025-12-19 | 108.56 | 147.50 | 151.40 | 0.00 | - | 5 | 16 | 27.05% |
| META260116P00570000 | 2024-03-04 4:16PM EDT | 2026-01-16 | 118.80 | 115.85 | 118.05 | 0.00 | - | 9 | 15 | 0.00% |
| META260618P00570000 | 2024-04-30 1:10PM EDT | 2026-06-18 | 161.57 | 153.05 | 157.00 | 0.00 | - | 5 | 5 | 26.20% |
| META261218P00570000 | 2024-04-22 10:09AM EDT | 2026-12-18 | 143.90 | 159.00 | 162.60 | 0.00 | - | 1 | 2 | 25.74% |
© 2024 Yahoo. Todos os direitos reservados.