Mercado abrirá em 2 h 42 min
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
78,92 -0,03 (-0,04%) OURO
2.309,00 -0,60 (-0,03%) Bitcoin USD
59.330,50 +1.586,54 (+2,75%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00590000 | 2024-04-30 1:35PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| META240510C00590000 | 2024-04-30 2:45PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| META240517C00590000 | 2024-05-02 3:17PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| META240524C00590000 | 2024-05-02 11:53AM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| META240531C00590000 | 2024-04-30 12:45PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META240621C00590000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 0.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| META240719C00590000 | 2024-05-02 2:58PM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| META240816C00590000 | 2024-05-01 2:29PM EDT | 2024-08-16 | 4.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META240920C00590000 | 2024-05-02 1:15PM EDT | 2024-09-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META241018C00590000 | 2024-05-02 3:05PM EDT | 2024-10-18 | 7.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| META241115C00590000 | 2024-05-02 12:10PM EDT | 2024-11-15 | 11.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| META241220C00590000 | 2024-05-02 2:55PM EDT | 2024-12-20 | 14.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| META250117C00590000 | 2024-05-01 2:42PM EDT | 2025-01-17 | 18.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| META250321C00590000 | 2024-05-01 2:48PM EDT | 2025-03-21 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| META250620C00590000 | 2024-05-02 9:53AM EDT | 2025-06-20 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250919C00590000 | 2024-04-18 10:28AM EDT | 2025-09-19 | 72.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| META251219C00590000 | 2024-05-02 3:35PM EDT | 2025-12-19 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META260116C00590000 | 2024-04-29 2:35PM EDT | 2026-01-16 | 46.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META260618C00590000 | 2024-05-02 2:53PM EDT | 2026-06-18 | 63.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| META261218C00590000 | 2024-05-02 12:35PM EDT | 2026-12-18 | 74.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00590000 | 2024-04-04 12:18PM EDT | 2024-05-10 | 72.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240517P00590000 | 2024-04-25 9:50AM EDT | 2024-05-17 | 163.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240524P00590000 | 2024-04-24 3:56PM EDT | 2024-05-24 | 99.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240621P00590000 | 2024-04-29 3:58PM EDT | 2024-06-21 | 157.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META240719P00590000 | 2024-04-23 9:45AM EDT | 2024-07-19 | 104.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240816P00590000 | 2024-04-19 3:01PM EDT | 2024-08-16 | 118.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240920P00590000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 168.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00590000 | 2024-03-19 10:05AM EDT | 2024-10-18 | 117.05 | 103.85 | 105.95 | 0.00 | - | 2 | 11 | 0.00% |
| META241220P00590000 | 2024-04-04 3:33PM EDT | 2024-12-20 | 102.55 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| META250117P00590000 | 2024-04-30 12:13PM EDT | 2025-01-17 | 158.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250620P00590000 | 2024-01-19 12:09PM EDT | 2025-06-20 | 208.70 | 135.65 | 138.60 | 0.00 | - | 16 | 8 | 0.00% |
| META250919P00590000 | 2024-03-13 10:17AM EDT | 2025-09-19 | 133.83 | 120.05 | 121.25 | 0.00 | - | 2 | 9 | 0.00% |
| META251219P00590000 | 2024-04-17 12:57PM EDT | 2025-12-19 | 138.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META260116P00590000 | 2024-04-18 2:31PM EDT | 2026-01-16 | 131.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META260618P00590000 | 2024-04-26 9:43AM EDT | 2026-06-18 | 171.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META261218P00590000 | 2024-04-08 1:10PM EDT | 2026-12-18 | 139.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.