Mercado fechará em 10 mins
BOVESPA
127.683,33 -505,02 (-0,39%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.702,51 -143,57 (-0,25%) PETROLEO CRU
78,37 -0,89 (-1,12%) OURO
2.369,00 +28,70 (+1,23%) Bitcoin USD
60.637,55 -1.686,42 (-2,71%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:50PM EDT. Mercado aberto.
Preço de exercício:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00720000 | 2024-04-25 10:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 27 | 240.63% |
| META240517C00720000 | 2024-05-07 10:29AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 109 | 85.16% |
| META240524C00720000 | 2024-04-26 10:07AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.03 | 0.00 | - | 30 | 52 | 64.06% |
| META240531C00720000 | 2024-04-25 12:44PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 9 | 53.13% |
| META240621C00720000 | 2024-05-10 11:57AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 200 | 102 | 41.99% |
| META240719C00720000 | 2024-05-06 11:01AM EDT | 2024-07-19 | 0.17 | 0.09 | 0.16 | 0.00 | - | 1 | 50 | 36.72% |
| META240816C00720000 | 2024-05-09 3:32PM EDT | 2024-08-16 | 0.90 | 0.73 | 0.81 | 0.00 | - | 6 | 52 | 38.31% |
| META240920C00720000 | 2024-05-08 3:53PM EDT | 2024-09-20 | 1.59 | 1.37 | 1.50 | 0.00 | - | 12 | 81 | 36.33% |
| META241018C00720000 | 2024-05-10 1:46PM EDT | 2024-10-18 | 1.99 | 1.91 | 2.04 | -0.12 | -5.69% | 12 | 84 | 34.90% |
| META241115C00720000 | 2024-05-07 2:01PM EDT | 2024-11-15 | 4.20 | 4.25 | 4.50 | 0.00 | - | 2 | 54 | 37.84% |
| META241220C00720000 | 2024-05-08 2:56PM EDT | 2024-12-20 | 5.80 | 5.50 | 5.75 | 0.00 | - | 7 | 260 | 36.80% |
| META250117C00720000 | 2024-05-07 1:36PM EDT | 2025-01-17 | 6.50 | 6.60 | 6.80 | 0.00 | - | 4 | 1,586 | 36.17% |
| META250321C00720000 | 2024-04-29 12:25PM EDT | 2025-03-21 | 7.50 | 11.00 | 11.30 | 0.00 | - | 1 | 54 | 37.12% |
| META250620C00720000 | 2024-04-25 12:06PM EDT | 2025-06-20 | 13.42 | 17.70 | 18.10 | 0.00 | - | 2 | 129 | 37.91% |
| META250919C00720000 | 2024-05-01 3:18PM EDT | 2025-09-19 | 21.00 | 24.25 | 24.95 | 0.00 | - | 1 | 61 | 38.40% |
| META251219C00720000 | 2024-05-09 2:55PM EDT | 2025-12-19 | 31.45 | 31.30 | 32.20 | 0.00 | - | 2 | 48 | 39.00% |
| META260116C00720000 | 2024-05-10 9:45AM EDT | 2026-01-16 | 34.00 | 33.10 | 34.10 | +10.35 | +43.76% | 5 | 121 | 39.01% |
| META260618C00720000 | 2024-05-09 3:25PM EDT | 2026-06-18 | 45.32 | 44.60 | 46.00 | 0.00 | - | 85 | 147 | 39.79% |
| META261218C00720000 | 2024-05-01 12:56PM EDT | 2026-12-18 | 47.50 | 57.55 | 60.20 | 0.00 | - | 1 | 124 | 40.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00720000 | 2024-04-16 10:29AM EDT | 2024-05-10 | 220.81 | 243.95 | 245.10 | 0.00 | - | - | 0 | 369.04% |
| META240517P00720000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 278.05 | 244.00 | 245.20 | 0.00 | - | 1 | 0 | 132.57% |
| META240621P00720000 | 2024-03-26 3:00PM EDT | 2024-06-21 | 215.55 | 276.85 | 280.85 | 0.00 | - | 2 | 0 | 149.38% |
| META240719P00720000 | 2024-04-12 10:18AM EDT | 2024-07-19 | 203.40 | 244.05 | 245.25 | 0.00 | - | 2 | 0 | 49.27% |
| META240920P00720000 | 2024-04-18 2:34PM EDT | 2024-09-20 | 218.36 | 243.55 | 245.55 | 0.00 | - | - | 0 | 37.14% |
| META241115P00720000 | 2024-03-08 2:24PM EDT | 2024-11-15 | 220.85 | 194.80 | 198.60 | 0.00 | - | 5 | 5 | 0.00% |
| META241220P00720000 | 2024-04-19 10:34AM EDT | 2024-12-20 | 234.00 | 243.60 | 245.70 | 0.00 | - | 1 | 0 | 29.14% |
| META250117P00720000 | 2024-04-24 9:36AM EDT | 2025-01-17 | 218.90 | 243.35 | 245.85 | 0.00 | - | 1 | 0 | 27.89% |
| META250620P00720000 | 2024-02-29 3:04PM EDT | 2025-06-20 | 234.05 | 236.00 | 238.95 | 0.00 | - | - | 1 | 0.00% |
| META251219P00720000 | 2024-02-06 10:30AM EDT | 2025-12-19 | 254.62 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| META260116P00720000 | 2024-05-02 10:26AM EDT | 2026-01-16 | 282.00 | 245.35 | 248.80 | 0.00 | - | 1 | 0 | 21.55% |
| META260618P00720000 | 2024-02-12 11:56AM EDT | 2026-06-18 | 248.84 | 238.00 | 243.00 | 0.00 | - | - | 1 | 0.00% |
| META261218P00720000 | 2024-05-03 9:54AM EDT | 2026-12-18 | 273.62 | 250.75 | 254.45 | 0.00 | - | 1 | 3 | 21.07% |
© 2024 Yahoo. Todos os direitos reservados.