Mercado fechará em 3 h 57 min
BOVESPA
128.057,89 +458,32 (+0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.814,77 +96,73 (+0,17%) PETROLEO CRU
78,88 +0,62 (+0,79%) OURO
2.341,00 -34,00 (-1,43%) Bitcoin USD
63.035,84 +1.654,96 (+2,70%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:03PM EDT. Mercado aberto.
Preço de exercício:690.00
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00690000 | 2024-04-26 3:27PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.02 | 0.00 | - | 11 | 238 | 101.56% |
| META240524C00690000 | 2024-05-01 2:12PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 63 | 67.97% |
| META240531C00690000 | 2024-04-25 10:20AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 6 | 55.08% |
| META240607C00690000 | 2024-05-06 10:39AM EDT | 2024-06-07 | 0.12 | 0.00 | 0.04 | 0.00 | - | 98 | 100 | 50.20% |
| META240621C00690000 | 2024-05-08 10:08AM EDT | 2024-06-21 | 0.10 | 0.01 | 0.05 | 0.00 | - | 10 | 821 | 41.21% |
| META240719C00690000 | 2024-05-10 3:34PM EDT | 2024-07-19 | 0.19 | 0.12 | 0.19 | 0.00 | - | 2 | 278 | 36.33% |
| META240816C00690000 | 2024-05-03 11:09AM EDT | 2024-08-16 | 1.11 | 0.92 | 0.99 | 0.00 | - | 1 | 18 | 38.27% |
| META240920C00690000 | 2024-05-13 9:50AM EDT | 2024-09-20 | 1.65 | 1.61 | 1.74 | -0.45 | -21.43% | 1 | 613 | 36.05% |
| META241018C00690000 | 2024-05-10 2:43PM EDT | 2024-10-18 | 2.88 | 2.28 | 2.42 | 0.00 | - | 1 | 47 | 34.82% |
| META241115C00690000 | 2024-05-10 1:48PM EDT | 2024-11-15 | 6.10 | 4.85 | 5.05 | 0.00 | - | 1 | 54 | 37.62% |
| META241220C00690000 | 2024-05-10 11:14AM EDT | 2024-12-20 | 7.30 | 6.30 | 6.50 | 0.00 | - | 2 | 187 | 36.73% |
| META250117C00690000 | 2024-05-13 11:13AM EDT | 2025-01-17 | 7.55 | 7.40 | 7.70 | -1.30 | -14.69% | 87 | 477 | 36.18% |
| META250321C00690000 | 2024-05-10 10:52AM EDT | 2025-03-21 | 13.70 | 12.10 | 12.40 | 0.00 | - | 1 | 24 | 37.06% |
| META250620C00690000 | 2024-05-01 10:23AM EDT | 2025-06-20 | 15.62 | 18.90 | 19.55 | 0.00 | - | 24 | 191 | 37.91% |
| META250919C00690000 | 2024-01-29 1:36PM EDT | 2025-09-19 | 13.90 | 36.25 | 37.00 | 0.00 | - | 1 | 2 | 44.06% |
| META251219C00690000 | 2024-04-22 11:01AM EDT | 2025-12-19 | 42.50 | 32.95 | 33.85 | 0.00 | - | 1 | 56 | 38.97% |
| META260116C00690000 | 2024-05-02 2:31PM EDT | 2026-01-16 | 31.00 | 34.85 | 35.90 | 0.00 | - | 1 | 1,161 | 39.04% |
| META260618C00690000 | 2024-05-06 2:48PM EDT | 2026-06-18 | 46.52 | 46.50 | 47.90 | 0.00 | - | 11 | 319 | 39.84% |
| META261218C00690000 | 2024-04-29 3:57PM EDT | 2026-12-18 | 50.85 | 59.65 | 62.35 | 0.00 | - | 3 | 43 | 40.85% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00690000 | 2024-04-17 3:52PM EDT | 2024-05-17 | 194.57 | 223.15 | 224.15 | 0.00 | - | - | 0 | 175.39% |
| META240621P00690000 | 2024-03-11 11:05AM EDT | 2024-06-21 | 201.07 | 171.15 | 173.15 | 0.00 | - | 2 | 0 | 0.00% |
| META240719P00690000 | 2024-04-25 3:52PM EDT | 2024-07-19 | 248.69 | 223.05 | 224.40 | 0.00 | - | 1 | 0 | 51.64% |
| META240816P00690000 | 2024-04-17 1:45PM EDT | 2024-08-16 | 194.90 | 222.55 | 224.60 | 0.00 | - | - | 0 | 44.25% |
| META240920P00690000 | 2024-02-02 11:19AM EDT | 2024-09-20 | 216.90 | 186.95 | 189.65 | 0.00 | - | 4 | 0 | 0.00% |
| META250117P00690000 | 2024-04-19 10:49AM EDT | 2025-01-17 | 203.85 | 222.25 | 224.85 | 0.00 | - | 3 | 0 | 28.05% |
| META260116P00690000 | 2024-04-05 2:31PM EDT | 2026-01-16 | 189.11 | 238.60 | 242.50 | 0.00 | - | 2 | 2 | 31.15% |
| META260618P00690000 | 2024-04-05 10:56AM EDT | 2026-06-18 | 193.00 | 240.65 | 244.50 | 0.00 | - | 6 | 43 | 28.85% |
© 2024 Yahoo. Todos os direitos reservados.