Mercado fechará em 2 h 51 min
BOVESPA
127.127,89 +1.203,70 (+0,96%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.958,01 +230,03 (+0,41%) PETROLEO CRU
79,06 +0,06 (+0,08%) OURO
2.308,90 -2,10 (-0,09%) Bitcoin USD
59.101,27 +2.133,08 (+3,74%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:09PM EDT. Mercado aberto.
Preço de exercício:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00620000 | 2024-05-01 10:53AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 457 | 137.50% |
| META240510C00620000 | 2024-05-01 3:37PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.04 | 0.00 | - | 306 | 1,805 | 71.88% |
| META240517C00620000 | 2024-05-01 3:35PM EDT | 2024-05-17 | 0.07 | 0.02 | 0.08 | 0.00 | - | 452 | 1,844 | 58.40% |
| META240524C00620000 | 2024-05-01 3:38PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 101 | 50.68% |
| META240531C00620000 | 2024-05-02 11:48AM EDT | 2024-05-31 | 0.12 | 0.05 | 0.20 | -0.03 | -20.00% | 1 | 33 | 49.51% |
| META240621C00620000 | 2024-05-01 3:35PM EDT | 2024-06-21 | 0.42 | 0.30 | 0.38 | 0.00 | - | 4 | 1,376 | 41.26% |
| META240719C00620000 | 2024-05-01 3:06PM EDT | 2024-07-19 | 0.79 | 0.71 | 0.78 | -0.16 | -14.41% | 1 | 1,180 | 36.84% |
| META240816C00620000 | 2024-05-02 9:38AM EDT | 2024-08-16 | 2.65 | 2.53 | 2.71 | -0.35 | -11.67% | 1 | 224 | 39.78% |
| META240920C00620000 | 2024-05-01 2:00PM EDT | 2024-09-20 | 3.80 | 3.75 | 4.00 | -0.40 | -9.52% | 1 | 451 | 37.67% |
| META241018C00620000 | 2024-05-02 9:46AM EDT | 2024-10-18 | 5.00 | 4.90 | 5.15 | -0.15 | -2.91% | 6 | 177 | 36.62% |
| META241115C00620000 | 2024-05-01 2:48PM EDT | 2024-11-15 | 9.45 | 8.45 | 8.75 | 0.00 | - | 1 | 132 | 39.21% |
| META241220C00620000 | 2024-04-30 12:08PM EDT | 2024-12-20 | 9.60 | 10.15 | 10.50 | 0.00 | - | 25 | 166 | 38.20% |
| META250117C00620000 | 2024-05-02 12:00PM EDT | 2025-01-17 | 12.00 | 11.65 | 12.00 | +1.15 | +10.60% | 1 | 1,692 | 37.65% |
| META250321C00620000 | 2024-04-30 12:45PM EDT | 2025-03-21 | 16.00 | 17.25 | 17.95 | 0.00 | - | 2 | 84 | 38.85% |
| META250620C00620000 | 2024-05-01 3:29PM EDT | 2025-06-20 | 27.60 | 25.00 | 25.65 | 0.00 | - | 6 | 577 | 39.47% |
| META250919C00620000 | 2024-04-10 9:49AM EDT | 2025-09-19 | 67.60 | 32.50 | 33.40 | 0.00 | - | 10 | 20 | 40.08% |
| META251219C00620000 | 2024-05-01 10:36AM EDT | 2025-12-19 | 40.00 | 40.00 | 41.15 | 0.00 | - | 1 | 119 | 40.69% |
| META260116C00620000 | 2024-04-30 10:40AM EDT | 2026-01-16 | 41.50 | 41.85 | 43.00 | 0.00 | - | 1 | 1,274 | 40.64% |
| META260618C00620000 | 2024-04-29 12:16PM EDT | 2026-06-18 | 51.48 | 53.85 | 55.10 | 0.00 | - | 10 | 301 | 41.38% |
| META261218C00620000 | 2024-05-01 3:52PM EDT | 2026-12-18 | 68.70 | 66.45 | 69.60 | 0.00 | - | 8 | 51 | 42.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00620000 | 2024-04-11 11:57AM EDT | 2024-05-03 | 102.00 | 179.90 | 180.95 | 0.00 | - | - | 0 | 251.42% |
| META240510P00620000 | 2024-04-16 10:29AM EDT | 2024-05-10 | 121.32 | 180.15 | 181.20 | 0.00 | - | - | 0 | 122.41% |
| META240517P00620000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 178.09 | 180.00 | 181.30 | 0.00 | - | 3 | 0 | 91.55% |
| META240531P00620000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 178.19 | 179.65 | 181.30 | 0.00 | - | - | 0 | 65.41% |
| META240621P00620000 | 2024-04-25 3:41PM EDT | 2024-06-21 | 179.85 | 179.50 | 181.15 | 0.00 | - | 10 | 0 | 54.19% |
| META240719P00620000 | 2024-04-25 3:41PM EDT | 2024-07-19 | 181.90 | 179.70 | 181.25 | 0.00 | - | 20 | 0 | 43.98% |
| META240816P00620000 | 2024-04-24 2:18PM EDT | 2024-08-16 | 134.85 | 179.65 | 181.50 | 0.00 | - | - | 0 | 38.67% |
| META240920P00620000 | 2024-02-13 4:15PM EDT | 2024-09-20 | 160.23 | 135.80 | 138.50 | 0.00 | - | - | 1 | 0.00% |
| META241115P00620000 | 2024-04-24 10:50AM EDT | 2024-11-15 | 136.55 | 179.20 | 182.35 | 0.00 | - | - | 0 | 30.38% |
| META250117P00620000 | 2024-04-25 12:50PM EDT | 2025-01-17 | 185.33 | 180.45 | 183.00 | 0.00 | - | 3 | 4 | 27.61% |
| META250321P00620000 | 2024-04-04 10:23AM EDT | 2025-03-21 | 126.50 | 181.70 | 184.00 | 0.00 | - | 3 | 3 | 26.20% |
| META251219P00620000 | 2024-04-26 3:22PM EDT | 2025-12-19 | 188.35 | 188.00 | 191.60 | 0.00 | - | 2 | 14 | 25.26% |
| META260116P00620000 | 2024-04-29 10:47AM EDT | 2026-01-16 | 192.65 | 188.85 | 192.15 | 0.00 | - | 1 | 4 | 25.05% |
| META260618P00620000 | 2024-04-22 9:47AM EDT | 2026-06-18 | 167.89 | 192.05 | 195.90 | 0.00 | - | 4 | 4 | 24.51% |
| META261218P00620000 | 2024-04-08 1:10PM EDT | 2026-12-18 | 157.50 | 196.90 | 200.80 | 0.00 | - | - | 1 | 24.29% |
© 2024 Yahoo. Todos os direitos reservados.