Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.178,43 +1.211,58 (+1,81%)
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:650.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00650000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 488 | 1,255 | 92.38% |
| META240809C00650000 | 2024-07-26 12:26PM EDT | 2024-08-09 | 0.23 | 0.22 | 0.23 | +0.03 | +15.00% | 20 | 119 | 71.68% |
| META240816C00650000 | 2024-07-26 3:12PM EDT | 2024-08-16 | 0.30 | 0.28 | 0.33 | -0.04 | -11.76% | 84 | 827 | 60.79% |
| META240823C00650000 | 2024-07-26 3:20PM EDT | 2024-08-23 | 0.43 | 0.41 | 0.50 | +0.03 | +7.50% | 17 | 225 | 55.59% |
| META240830C00650000 | 2024-07-26 1:14PM EDT | 2024-08-30 | 0.61 | 0.56 | 0.66 | +0.11 | +22.00% | 6 | 22 | 51.88% |
| META240920C00650000 | 2024-07-26 2:27PM EDT | 2024-09-20 | 1.15 | 1.13 | 1.22 | +0.20 | +21.05% | 28 | 1,082 | 45.86% |
| META241018C00650000 | 2024-07-26 1:50PM EDT | 2024-10-18 | 2.28 | 2.13 | 2.30 | +0.36 | +18.75% | 17 | 363 | 42.18% |
| META241115C00650000 | 2024-07-25 11:12AM EDT | 2024-11-15 | 5.64 | 5.30 | 5.55 | +0.69 | +13.94% | 6 | 105 | 44.63% |
| META241220C00650000 | 2024-07-26 12:31PM EDT | 2024-12-20 | 7.50 | 7.00 | 7.65 | +0.90 | +13.64% | 9 | 1,376 | 42.45% |
| META250117C00650000 | 2024-07-26 3:38PM EDT | 2025-01-17 | 8.60 | 8.45 | 9.00 | +0.55 | +6.83% | 27 | 5,297 | 40.77% |
| META250221C00650000 | 2024-07-25 3:55PM EDT | 2025-02-21 | 11.40 | 12.65 | 14.00 | 0.00 | - | 2 | 15 | 42.78% |
| META250321C00650000 | 2024-07-26 10:27AM EDT | 2025-03-21 | 14.65 | 14.55 | 15.20 | +0.95 | +6.93% | 4 | 300 | 41.33% |
| META250620C00650000 | 2024-07-26 3:13PM EDT | 2025-06-20 | 22.65 | 22.45 | 23.15 | +2.20 | +10.76% | 25 | 1,390 | 41.09% |
| META250815C00650000 | 2024-07-26 11:24AM EDT | 2025-08-15 | 28.26 | 27.75 | 30.05 | +0.76 | +2.76% | 3 | 67 | 42.32% |
| META250919C00650000 | 2024-07-24 11:17AM EDT | 2025-09-19 | 32.05 | 30.10 | 31.70 | 0.00 | - | 1 | 365 | 41.48% |
| META251219C00650000 | 2024-07-26 1:48PM EDT | 2025-12-19 | 39.45 | 37.90 | 40.25 | +3.25 | +8.98% | 2 | 584 | 41.95% |
| META260116C00650000 | 2024-07-26 2:12PM EDT | 2026-01-16 | 41.53 | 40.00 | 42.20 | +1.57 | +3.93% | 2 | 172 | 41.79% |
| META260618C00650000 | 2024-07-24 1:19PM EDT | 2026-06-18 | 55.15 | 52.45 | 55.30 | 0.00 | - | 3 | 540 | 42.31% |
| META261218C00650000 | 2024-07-24 3:08PM EDT | 2026-12-18 | 68.01 | 67.35 | 70.65 | 0.00 | - | 7 | 404 | 43.09% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00650000 | 2024-07-05 1:40PM EDT | 2024-08-02 | 117.37 | 183.40 | 185.60 | 0.00 | - | 2 | 0 | 99.90% |
| META240816P00650000 | 2024-07-12 1:07PM EDT | 2024-08-16 | 145.58 | 182.65 | 185.75 | 0.00 | - | 2 | 0 | 77.26% |
| META240920P00650000 | 2024-06-26 1:09PM EDT | 2024-09-20 | 138.59 | 183.45 | 186.15 | 0.00 | - | 16 | 0 | 49.54% |
| META241018P00650000 | 2024-07-17 2:17PM EDT | 2024-10-18 | 186.24 | 182.90 | 185.90 | 0.00 | - | 1 | 0 | 39.38% |
| META241220P00650000 | 2024-07-16 12:29PM EDT | 2024-12-20 | 166.11 | 184.00 | 187.15 | 0.00 | - | 40 | 46 | 33.40% |
| META250117P00650000 | 2024-07-15 10:00AM EDT | 2025-01-17 | 155.37 | 184.50 | 187.90 | 0.00 | - | 1 | 9 | 32.23% |
| META250221P00650000 | 2024-07-23 12:24PM EDT | 2025-02-21 | 166.16 | 185.85 | 188.70 | 0.00 | - | - | 1 | 30.83% |
| META250321P00650000 | 2024-07-12 9:53AM EDT | 2025-03-21 | 159.68 | 186.30 | 189.55 | 0.00 | - | 3 | 8 | 30.25% |
| META250620P00650000 | 2024-07-24 2:51PM EDT | 2025-06-20 | 193.90 | 188.95 | 192.30 | 0.00 | - | 3 | 20 | 28.80% |
| META250919P00650000 | 2024-05-16 10:16AM EDT | 2025-09-19 | 181.74 | 160.30 | 163.65 | 0.00 | - | 4 | 4 | 0.00% |
| META251219P00650000 | 2024-05-14 11:32AM EDT | 2025-12-19 | 190.31 | 164.55 | 168.20 | 0.00 | - | 4 | 2 | 0.00% |
| META260116P00650000 | 2024-07-22 12:13PM EDT | 2026-01-16 | 182.25 | 195.65 | 198.70 | 0.00 | - | 2 | 6 | 27.02% |
| META260618P00650000 | 2024-07-17 10:47AM EDT | 2026-06-18 | 197.00 | 199.75 | 203.60 | 0.00 | - | - | 4 | 26.47% |
| META261218P00650000 | 2024-07-01 3:17PM EDT | 2026-12-18 | 180.00 | 205.50 | 209.40 | 0.00 | - | 1 | 2 | 26.09% |
© 2024 Yahoo. Todos os direitos reservados.