Mercado fechará em 2 h 36 min
BOVESPA
127.750,61 -437,73 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.760,15 -85,93 (-0,15%) PETROLEO CRU
78,28 -0,98 (-1,24%) OURO
2.375,60 +35,30 (+1,51%) Bitcoin USD
60.569,47 -1.355,20 (-2,19%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:24PM EDT. Mercado aberto.
Preço de exercício:710.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00710000 | 2024-05-06 2:18PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 570 | 225.00% |
| META240517C00710000 | 2024-04-26 2:26PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 181 | 82.81% |
| META240524C00710000 | 2024-04-26 9:50AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.03 | 0.00 | - | 7 | 12 | 62.50% |
| META240531C00710000 | 2024-05-10 10:06AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 64 | 66 | 52.73% |
| META240621C00710000 | 2024-04-29 10:02AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.08 | 0.00 | - | 1 | 154 | 42.77% |
| META240719C00710000 | 2024-05-07 2:55PM EDT | 2024-07-19 | 0.21 | 0.13 | 0.20 | 0.00 | - | 1 | 43 | 36.74% |
| META240816C00710000 | 2024-05-09 11:20AM EDT | 2024-08-16 | 1.09 | 0.91 | 0.99 | 0.00 | - | 1 | 59 | 38.60% |
| META240920C00710000 | 2024-05-10 10:11AM EDT | 2024-09-20 | 1.65 | 1.58 | 1.72 | 0.00 | - | 1 | 722 | 36.40% |
| META241018C00710000 | 2024-05-09 11:04AM EDT | 2024-10-18 | 2.35 | 2.21 | 2.36 | -0.09 | -3.69% | 1 | 180 | 35.10% |
| META241115C00710000 | 2024-05-06 3:02PM EDT | 2024-11-15 | 4.35 | 4.65 | 4.95 | 0.00 | - | 1 | 12 | 37.89% |
| META241220C00710000 | 2024-05-03 9:56AM EDT | 2024-12-20 | 6.50 | 6.10 | 6.40 | +1.60 | +32.65% | 1 | 72 | 37.04% |
| META250117C00710000 | 2024-05-10 12:55PM EDT | 2025-01-17 | 7.45 | 7.25 | 7.50 | +0.20 | +2.76% | 2 | 1,581 | 36.37% |
| META250321C00710000 | 2024-05-09 2:17PM EDT | 2025-03-21 | 12.35 | 11.90 | 12.25 | 0.00 | - | 1 | 139 | 37.35% |
| META250620C00710000 | 2024-05-07 12:10PM EDT | 2025-06-20 | 18.59 | 18.85 | 19.35 | 0.00 | - | 1 | 25 | 38.16% |
| META250919C00710000 | 2024-04-22 3:07PM EDT | 2025-09-19 | 34.22 | 25.60 | 26.35 | 0.00 | - | 1 | 10 | 38.62% |
| META251219C00710000 | 2024-04-25 3:57PM EDT | 2025-12-19 | 27.70 | 32.85 | 33.80 | 0.00 | - | 5 | 30 | 39.24% |
| META260116C00710000 | 2024-05-06 2:09PM EDT | 2026-01-16 | 31.24 | 34.60 | 35.60 | 0.00 | - | 1 | 84 | 39.18% |
| META260618C00710000 | 2024-04-25 11:54AM EDT | 2026-06-18 | 36.05 | 46.30 | 47.65 | 0.00 | - | 1 | 26 | 39.96% |
| META261218C00710000 | 2024-05-01 2:20PM EDT | 2026-12-18 | 51.00 | 59.40 | 62.30 | 0.00 | - | 1 | 23 | 40.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00710000 | 2024-04-10 10:07AM EDT | 2024-05-10 | 193.95 | 234.85 | 235.65 | 0.00 | - | - | 0 | 320.90% |
| META240517P00710000 | 2024-02-29 2:37PM EDT | 2024-05-17 | 221.52 | 223.15 | 225.80 | 0.00 | - | - | 0 | 0.00% |
| META240719P00710000 | 2024-05-07 10:07AM EDT | 2024-07-19 | 246.87 | 234.50 | 235.95 | 0.00 | - | - | 0 | 45.53% |
| META240816P00710000 | 2024-04-17 1:46PM EDT | 2024-08-16 | 214.64 | 234.30 | 236.25 | 0.00 | - | - | 0 | 40.30% |
| META240920P00710000 | 2024-04-18 3:09PM EDT | 2024-09-20 | 208.80 | 234.30 | 236.30 | 0.00 | - | - | 0 | 34.88% |
| META241018P00710000 | 2024-03-27 11:12AM EDT | 2024-10-18 | 221.00 | 266.65 | 270.55 | 0.00 | - | 1 | 0 | 74.69% |
| META241115P00710000 | 2024-05-02 11:17AM EDT | 2024-11-15 | 271.62 | 234.00 | 236.50 | 0.00 | - | - | 0 | 30.03% |
| META250117P00710000 | 2024-04-24 2:43PM EDT | 2025-01-17 | 222.82 | 234.05 | 236.45 | 0.00 | - | 2 | 0 | 25.92% |
| META250620P00710000 | 2024-01-19 10:56AM EDT | 2025-06-20 | 327.35 | 236.50 | 240.40 | 0.00 | - | 4 | 0 | 26.54% |
| META251219P00710000 | 2024-03-08 11:21AM EDT | 2025-12-19 | 207.04 | 200.50 | 204.80 | 0.00 | - | 10 | 2 | 0.00% |
| META260116P00710000 | 2024-04-24 12:07PM EDT | 2026-01-16 | 234.98 | 236.90 | 240.45 | 0.00 | - | 3 | 5 | 21.64% |
| META260618P00710000 | 2024-04-24 12:07PM EDT | 2026-06-18 | 238.20 | 239.15 | 243.00 | 0.00 | - | - | 3 | 21.32% |
© 2024 Yahoo. Todos os direitos reservados.