Mercado fechado
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
79,65 -0,15 (-0,19%) OURO
2.430,30 +12,90 (+0,53%) Bitcoin USD
69.630,00 +3.348,86 (+5,05%)
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:700.00
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00700000 | 2024-05-08 10:48AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 74 | 98.44% |
| META240531C00700000 | 2024-05-17 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 64.06% |
| META240621C00700000 | 2024-05-20 12:31PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 61 | 1,972 | 45.70% |
| META240719C00700000 | 2024-05-16 12:31PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.10 | 0.00 | - | 6 | 976 | 36.72% |
| META240816C00700000 | 2024-05-20 3:43PM EDT | 2024-08-16 | 0.56 | 0.54 | 0.60 | -0.19 | -25.33% | 203 | 413 | 37.77% |
| META240920C00700000 | 2024-05-20 2:29PM EDT | 2024-09-20 | 1.10 | 1.03 | 1.17 | -0.13 | -10.57% | 5 | 1,442 | 35.43% |
| META241018C00700000 | 2024-05-20 10:20AM EDT | 2024-10-18 | 1.71 | 1.54 | 1.73 | -0.19 | -10.00% | 252 | 795 | 34.22% |
| META241115C00700000 | 2024-05-20 1:19PM EDT | 2024-11-15 | 3.80 | 3.75 | 4.05 | -0.45 | -10.59% | 1 | 624 | 37.24% |
| META241220C00700000 | 2024-05-20 12:14PM EDT | 2024-12-20 | 5.35 | 5.00 | 5.25 | -0.15 | -2.73% | 33 | 2,568 | 36.16% |
| META250117C00700000 | 2024-05-20 3:34PM EDT | 2025-01-17 | 6.20 | 6.05 | 6.30 | -0.30 | -4.62% | 30 | 3,557 | 35.55% |
| META250321C00700000 | 2024-05-17 2:14PM EDT | 2025-03-21 | 10.75 | 10.30 | 10.75 | 0.00 | - | 1 | 65 | 36.59% |
| META250620C00700000 | 2024-05-20 10:24AM EDT | 2025-06-20 | 17.50 | 16.85 | 17.50 | -0.55 | -3.05% | 5 | 9,978 | 37.43% |
| META250919C00700000 | 2024-05-20 3:53PM EDT | 2025-09-19 | 24.15 | 23.70 | 24.40 | +3.26 | +15.61% | 5 | 35 | 38.02% |
| META251219C00700000 | 2024-05-17 9:55AM EDT | 2025-12-19 | 31.75 | 30.65 | 31.70 | 0.00 | - | 5 | 1,533 | 38.69% |
| META260116C00700000 | 2024-05-20 9:32AM EDT | 2026-01-16 | 33.00 | 32.60 | 33.75 | -0.50 | -1.49% | 1 | 5,817 | 38.79% |
| META260618C00700000 | 2024-05-15 3:23PM EDT | 2026-06-18 | 50.43 | 44.25 | 46.10 | 0.00 | - | 38 | 871 | 39.79% |
| META261218C00700000 | 2024-05-17 2:06PM EDT | 2026-12-18 | 59.00 | 57.20 | 60.30 | 0.00 | - | 2 | 50 | 40.74% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00700000 | 2024-05-16 11:38AM EDT | 2024-05-24 | 225.36 | 230.45 | 231.65 | 0.00 | - | - | 0 | 154.88% |
| META240621P00700000 | 2024-05-17 2:10PM EDT | 2024-06-21 | 229.35 | 230.50 | 231.65 | 0.00 | - | 2 | 0 | 60.40% |
| META240719P00700000 | 2024-05-15 2:31PM EDT | 2024-07-19 | 218.43 | 230.35 | 231.80 | 0.00 | - | 20 | 0 | 46.16% |
| META240816P00700000 | 2024-04-23 10:01AM EDT | 2024-08-16 | 208.75 | 230.30 | 231.95 | 0.00 | - | 2 | 0 | 39.44% |
| META240920P00700000 | 2024-04-29 10:08AM EDT | 2024-09-20 | 263.80 | 229.20 | 232.25 | 0.00 | - | 1 | 0 | 35.14% |
| META241115P00700000 | 2024-04-08 9:56AM EDT | 2024-11-15 | 181.20 | 227.00 | 230.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241220P00700000 | 2024-04-09 1:52PM EDT | 2024-12-20 | 192.93 | 222.75 | 226.05 | 0.00 | - | 60 | 0 | 0.00% |
| META250117P00700000 | 2024-04-22 10:02AM EDT | 2025-01-17 | 218.62 | 229.85 | 232.40 | 0.00 | - | 3 | 0 | 25.71% |
| META250321P00700000 | 2024-04-23 11:12AM EDT | 2025-03-21 | 211.40 | 229.00 | 233.25 | 0.00 | - | - | 0 | 25.09% |
| META250620P00700000 | 2024-03-07 10:58AM EDT | 2025-06-20 | 203.23 | 186.55 | 190.50 | 0.00 | - | 1 | 1 | 0.00% |
| META251219P00700000 | 2024-02-13 4:40PM EDT | 2025-12-19 | 242.00 | 219.00 | 222.25 | 0.00 | - | - | 1 | 0.00% |
| META260116P00700000 | 2024-04-30 10:40AM EDT | 2026-01-16 | 264.50 | 231.50 | 235.35 | 0.00 | - | 2 | 2 | 20.55% |
| META260618P00700000 | 2024-05-15 3:22PM EDT | 2026-06-18 | 227.26 | 234.25 | 237.90 | 0.00 | - | 23 | 48 | 20.56% |
| META261218P00700000 | 2024-05-14 9:45AM EDT | 2026-12-18 | 243.82 | 237.70 | 241.55 | 0.00 | - | 5 | 4 | 20.74% |
© 2024 Yahoo. Todos os direitos reservados.