Mercado abrirá em 26 mins
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,67 +0,41 (+0,52%) OURO
2.373,30 +33,00 (+1,41%) Bitcoin USD
63.234,12 +1.758,42 (+2,86%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00730000 | 2024-05-03 10:51AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 100.00% |
| META240517C00730000 | 2024-05-07 10:29AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 50.00% |
| META240524C00730000 | 2024-04-23 1:38PM EDT | 2024-05-24 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| META240531C00730000 | 2024-04-30 2:57PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 25.00% |
| META240621C00730000 | 2024-05-08 11:56AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 145 | 25.00% |
| META240719C00730000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 25.00% |
| META240816C00730000 | 2024-05-09 11:49AM EDT | 2024-08-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 45 | 12.50% |
| META240920C00730000 | 2024-05-08 3:53PM EDT | 2024-09-20 | 1.36 | 0.00 | 0.00 | 0.00 | - | 12 | 100 | 12.50% |
| META241018C00730000 | 2024-05-09 2:49PM EDT | 2024-10-18 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| META241115C00730000 | 2024-05-08 1:27PM EDT | 2024-11-15 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| META241220C00730000 | 2024-05-06 1:30PM EDT | 2024-12-20 | 4.32 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 12.50% |
| META250117C00730000 | 2024-05-09 12:44PM EDT | 2025-01-17 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1 | 474 | 12.50% |
| META250321C00730000 | 2024-05-09 3:42PM EDT | 2025-03-21 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| META250620C00730000 | 2024-04-19 2:33PM EDT | 2025-06-20 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 6.25% |
| META250919C00730000 | 2024-03-15 9:39AM EDT | 2025-09-19 | 33.25 | 38.10 | 39.15 | 0.00 | - | 10 | 12 | 46.91% |
| META251219C00730000 | 2024-02-08 2:54PM EDT | 2025-12-19 | 29.07 | 45.20 | 47.25 | 0.00 | - | - | 43 | 46.88% |
| META260116C00730000 | 2024-04-29 3:45PM EDT | 2026-01-16 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| META260618C00730000 | 2024-05-02 11:57AM EDT | 2026-06-18 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| META261218C00730000 | 2024-05-09 2:18PM EDT | 2026-12-18 | 57.55 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00730000 | 2024-04-18 3:07PM EDT | 2024-05-17 | 227.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240531P00730000 | 2024-04-15 12:44PM EDT | 2024-05-31 | 226.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240621P00730000 | 2024-03-26 3:03PM EDT | 2024-06-21 | 225.55 | 286.50 | 290.55 | 0.00 | - | 120 | 0 | 150.43% |
| META240719P00730000 | 2024-04-26 9:35AM EDT | 2024-07-19 | 286.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920P00730000 | 2024-03-19 9:31AM EDT | 2024-09-20 | 242.25 | 227.20 | 230.85 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00730000 | 2024-03-19 9:30AM EDT | 2024-10-18 | 239.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241220P00730000 | 2024-04-25 3:10PM EDT | 2024-12-20 | 288.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| META250117P00730000 | 2024-04-24 2:42PM EDT | 2025-01-17 | 241.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250321P00730000 | 2024-04-16 10:28AM EDT | 2025-03-21 | 232.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250620P00730000 | 2024-05-01 11:45AM EDT | 2025-06-20 | 293.95 | 0.00 | 0.00 | 0.00 | - | 18 | 12 | 0.00% |
| META260618P00730000 | 2024-03-26 10:55AM EDT | 2026-06-18 | 235.54 | 299.55 | 303.40 | 0.00 | - | 4 | 4 | 41.68% |
© 2024 Yahoo. Todos os direitos reservados.