Mercado fechado
BOVESPA
126.597,27 +865,82 (+0,69%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.348,69 +128,20 (+0,25%) PETROLEO CRU
76,41 +1,55 (+2,07%) OURO
2.041,20 +28,80 (+1,43%) Bitcoin USD
38.201,02 +1.269,00 (+3,44%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:19PM EST. Mercado aberto.
Preço de exercício:150.00
Opções de comprapara1 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META231201C00150000 | 2023-11-27 11:24AM EST | 2023-12-01 | 186.37 | 186.90 | 187.40 | -2.18 | -1.16% | 1 | 13 | 364.45% |
| META231208C00150000 | 2023-11-17 9:39AM EST | 2023-12-08 | 182.38 | 186.60 | 187.75 | 0.00 | - | 1 | 1 | 221.29% |
| META231215C00150000 | 2023-11-28 12:34PM EST | 2023-12-15 | 185.91 | 187.20 | 187.45 | +0.92 | +0.50% | 2 | 54 | 179.49% |
| META240119C00150000 | 2023-11-28 10:28AM EST | 2024-01-19 | 187.25 | 187.95 | 188.40 | +0.40 | +0.21% | 3 | 5,538 | 119.78% |
| META240216C00150000 | 2023-11-27 9:48AM EST | 2024-02-16 | 190.00 | 188.70 | 189.10 | 0.00 | - | 1 | 187 | 104.42% |
| META240315C00150000 | 2023-11-28 11:01AM EST | 2024-03-15 | 188.60 | 189.30 | 189.95 | +2.60 | +1.40% | 12 | 624 | 95.46% |
| META240419C00150000 | 2023-10-19 1:45PM EST | 2024-04-19 | 167.49 | 188.05 | 190.10 | 0.00 | - | 1 | 4 | 79.52% |
| META240517C00150000 | 2023-11-10 11:04AM EST | 2024-05-17 | 180.16 | 190.90 | 191.95 | 0.00 | - | 1 | 11 | 84.87% |
| META240621C00150000 | 2023-11-28 11:35AM EST | 2024-06-21 | 191.40 | 192.00 | 192.70 | 0.00 | - | 15 | 2,728 | 80.95% |
| META240920C00150000 | 2023-11-13 10:20AM EST | 2024-09-20 | 188.45 | 194.20 | 195.65 | 0.00 | - | 1 | 257 | 74.85% |
| META250117C00150000 | 2023-11-28 10:56AM EST | 2025-01-17 | 197.78 | 197.75 | 198.80 | -3.32 | -1.65% | 2 | 9,139 | 70.35% |
| META250620C00150000 | 2023-11-27 12:53PM EST | 2025-06-20 | 205.55 | 201.05 | 203.50 | 0.00 | - | 1 | 389 | 66.61% |
| META251219C00150000 | 2023-11-27 9:46AM EST | 2025-12-19 | 208.70 | 205.55 | 208.35 | 0.00 | - | 1 | 185 | 64.12% |
| META260116C00150000 | 2023-11-27 10:32AM EST | 2026-01-16 | 209.95 | 205.60 | 209.20 | 0.00 | - | 5 | 9 | 63.52% |
Opções de vendapara1 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META231201P00150000 | 2023-10-27 10:16AM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 225.00% |
| META231215P00150000 | 2023-11-16 10:11AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 427 | 106.25% |
| META240119P00150000 | 2023-11-28 2:38PM EST | 2024-01-19 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 15 | 9,467 | 71.09% |
| META240216P00150000 | 2023-11-28 12:51PM EST | 2024-02-16 | 0.09 | 0.06 | 0.08 | +0.01 | +12.50% | 9 | 498 | 63.48% |
| META240315P00150000 | 2023-11-24 12:48PM EST | 2024-03-15 | 0.15 | 0.12 | 0.17 | 0.00 | - | 1 | 676 | 59.18% |
| META240419P00150000 | 2023-11-16 1:06PM EST | 2024-04-19 | 0.30 | 0.22 | 0.28 | 0.00 | - | 1 | 148 | 55.03% |
| META240517P00150000 | 2023-11-20 9:35AM EST | 2024-05-17 | 0.50 | 0.43 | 0.51 | 0.00 | - | 2 | 204 | 54.79% |
| META240621P00150000 | 2023-11-27 2:42PM EST | 2024-06-21 | 0.62 | 0.59 | 0.65 | -0.01 | -1.59% | 4 | 5,809 | 52.03% |
| META240920P00150000 | 2023-11-20 2:03PM EST | 2024-09-20 | 1.27 | 1.21 | 1.31 | 0.00 | - | 2 | 182 | 49.04% |
| META250117P00150000 | 2023-11-27 12:09PM EST | 2025-01-17 | 2.26 | 2.24 | 2.35 | 0.00 | - | 16 | 5,363 | 46.37% |
| META250620P00150000 | 2023-11-22 11:34AM EST | 2025-06-20 | 3.60 | 3.65 | 3.90 | 0.00 | - | 1 | 1,105 | 44.32% |
| META250919P00150000 | 2023-10-16 10:32AM EST | 2025-09-19 | 6.45 | 4.75 | 5.30 | 0.00 | - | 1 | 1 | 44.40% |
| META251219P00150000 | 2023-11-21 11:13AM EST | 2025-12-19 | 5.40 | 5.25 | 5.65 | 0.00 | - | 1 | 192 | 42.33% |
| META260116P00150000 | 2023-11-22 3:19PM EST | 2026-01-16 | 5.60 | 5.40 | 5.90 | 0.00 | - | 1 | 152 | 42.04% |
© 2023 Yahoo. Todos os direitos reservados.