Mercado abrirá em 9 h 44 min
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
78,74 +0,26 (+0,33%) OURO
2.331,60 +0,40 (+0,02%) Bitcoin USD
63.637,00 -115,59 (-0,18%)
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:610.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00610000 | 2024-05-03 12:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 551 | 78.13% |
| META240517C00610000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 45 | 2,365 | 50.78% |
| META240524C00610000 | 2024-05-06 12:58PM EDT | 2024-05-24 | 0.07 | 0.04 | 0.17 | -0.02 | -22.22% | 3 | 44 | 50.93% |
| META240531C00610000 | 2024-05-03 10:39AM EDT | 2024-05-31 | 0.18 | 0.10 | 0.22 | 0.00 | - | 1 | 46 | 44.63% |
| META240621C00610000 | 2024-05-06 2:27PM EDT | 2024-06-21 | 0.48 | 0.45 | 0.51 | +0.08 | +20.00% | 21 | 731 | 36.99% |
| META240719C00610000 | 2024-05-06 3:39PM EDT | 2024-07-19 | 1.09 | 1.08 | 1.16 | +0.17 | +18.48% | 17 | 682 | 33.42% |
| META240816C00610000 | 2024-05-06 12:44PM EDT | 2024-08-16 | 3.75 | 4.20 | 4.40 | +0.35 | +10.29% | 10 | 989 | 37.95% |
| META240920C00610000 | 2024-05-06 3:09PM EDT | 2024-09-20 | 6.05 | 6.15 | 6.35 | +1.09 | +21.98% | 5 | 221 | 36.16% |
| META241018C00610000 | 2024-05-06 3:20PM EDT | 2024-10-18 | 7.70 | 7.70 | 8.10 | +1.85 | +31.62% | 1 | 198 | 35.40% |
| META241115C00610000 | 2024-05-01 3:57PM EDT | 2024-11-15 | 9.85 | 12.80 | 13.30 | 0.00 | - | 1 | 33 | 38.58% |
| META241220C00610000 | 2024-05-01 2:00PM EDT | 2024-12-20 | 11.90 | 15.30 | 15.70 | 0.00 | - | 9 | 170 | 37.72% |
| META250117C00610000 | 2024-05-06 12:20PM EDT | 2025-01-17 | 15.67 | 17.30 | 17.75 | +1.45 | +10.20% | 6 | 683 | 37.32% |
| META250321C00610000 | 2024-05-03 12:18PM EDT | 2025-03-21 | 21.00 | 24.45 | 25.15 | 0.00 | - | 4 | 42 | 38.65% |
| META250620C00610000 | 2024-04-29 3:39PM EDT | 2025-06-20 | 24.80 | 33.80 | 34.60 | 0.00 | - | 41 | 220 | 39.52% |
| META250919C00610000 | 2024-05-01 3:11PM EDT | 2025-09-19 | 42.80 | 42.50 | 43.50 | +4.06 | +10.48% | 1 | 35 | 40.16% |
| META251219C00610000 | 2024-04-30 3:58PM EDT | 2025-12-19 | 39.94 | 50.85 | 52.05 | 0.00 | - | 1 | 1,395 | 40.72% |
| META260116C00610000 | 2024-05-06 12:59PM EDT | 2026-01-16 | 51.45 | 52.90 | 54.10 | +3.37 | +7.01% | 3 | 763 | 40.66% |
| META260618C00610000 | 2024-05-03 12:49PM EDT | 2026-06-18 | 60.30 | 66.15 | 68.75 | 0.00 | - | 2 | 59 | 41.93% |
| META261218C00610000 | 2024-04-30 11:52AM EDT | 2026-12-18 | 69.04 | 79.70 | 83.00 | 0.00 | - | 1 | 8 | 42.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00610000 | 2024-04-25 3:43PM EDT | 2024-05-17 | 169.55 | 142.65 | 145.05 | 0.00 | - | 50 | 0 | 80.08% |
| META240524P00610000 | 2024-04-24 3:56PM EDT | 2024-05-24 | 117.60 | 143.45 | 145.25 | 0.00 | - | - | 0 | 65.19% |
| META240531P00610000 | 2024-04-25 3:53PM EDT | 2024-05-31 | 168.38 | 143.40 | 145.20 | 0.00 | - | - | 0 | 54.81% |
| META240621P00610000 | 2024-04-25 9:51AM EDT | 2024-06-21 | 183.40 | 143.55 | 145.15 | 0.00 | - | 1 | 0 | 40.04% |
| META240719P00610000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 169.30 | 143.45 | 145.30 | 0.00 | - | 70 | 0 | 32.50% |
| META240816P00610000 | 2024-04-26 10:21AM EDT | 2024-08-16 | 175.00 | 143.20 | 145.45 | 0.00 | - | 1 | 0 | 28.41% |
| META240920P00610000 | 2024-02-15 12:26PM EDT | 2024-09-20 | 131.95 | 133.05 | 136.40 | 0.00 | - | 10 | 17 | 0.00% |
| META241115P00610000 | 2024-05-02 11:17AM EDT | 2024-11-15 | 172.32 | 145.05 | 148.55 | 0.00 | - | - | 1 | 27.36% |
| META241220P00610000 | 2024-04-25 1:25PM EDT | 2024-12-20 | 176.00 | 146.50 | 149.40 | 0.00 | - | - | 2 | 26.41% |
| META250117P00610000 | 2024-05-06 10:38AM EDT | 2025-01-17 | 156.53 | 146.85 | 149.55 | -12.77 | -7.54% | 2 | 6 | 25.12% |
| META250620P00610000 | 2024-02-08 1:04PM EDT | 2025-06-20 | 152.80 | 134.45 | 137.05 | 0.00 | - | - | 1 | 0.00% |
| META250919P00610000 | 2024-04-22 10:16AM EDT | 2025-09-19 | 153.50 | 156.85 | 160.60 | 0.00 | - | 1 | 5 | 25.85% |
| META251219P00610000 | 2024-01-30 11:18AM EDT | 2025-12-19 | 206.55 | 148.35 | 150.35 | 0.00 | - | 7 | 4 | 17.21% |
| META260116P00610000 | 2024-01-10 3:05PM EDT | 2026-01-16 | 238.60 | 159.25 | 162.75 | 0.00 | - | 2 | 0 | 24.39% |
| META260618P00610000 | 2024-04-16 3:47PM EDT | 2026-06-18 | 151.33 | 166.30 | 170.05 | 0.00 | - | 1 | 1 | 25.13% |
| META261218P00610000 | 2024-04-24 9:32AM EDT | 2026-12-18 | 157.33 | 172.35 | 176.00 | 0.00 | - | 2 | 5 | 24.86% |
© 2024 Yahoo. Todos os direitos reservados.