Mercado fechará em 20 mins
BOVESPA
128.100,46 +769,34 (+0,60%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.836,75 -223,26 (-0,41%) PETROLEO CRU
74,04 -1,92 (-2,53%) OURO
2.089,90 +32,70 (+1,59%) Bitcoin USD
38.714,37 +934,60 (+2,47%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:40PM EST. Mercado aberto.
Preço de exercício:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META231201C00175000 | 2023-12-01 10:52AM EST | 2023-12-01 | 146.29 | 149.65 | 150.25 | -16.72 | -10.26% | 6 | 6 | 0.00% |
| META231215C00175000 | 2023-12-01 2:15PM EST | 2023-12-15 | 149.60 | 149.80 | 151.00 | -0.05 | -0.03% | 3 | 197 | 151.27% |
| META240119C00175000 | 2023-11-30 10:10AM EST | 2024-01-19 | 149.20 | 150.90 | 151.45 | -6.05 | -3.90% | 1 | 3,976 | 86.40% |
| META240216C00175000 | 2023-11-27 1:35PM EST | 2024-02-16 | 166.34 | 151.65 | 152.20 | 0.00 | - | 35 | 155 | 78.22% |
| META240315C00175000 | 2023-11-30 9:30AM EST | 2024-03-15 | 159.53 | 152.35 | 153.30 | 0.00 | - | 2 | 176 | 73.88% |
| META240419C00175000 | 2023-11-21 9:47AM EST | 2024-04-19 | 168.00 | 153.65 | 154.70 | 0.00 | - | 1 | 6 | 71.01% |
| META240621C00175000 | 2023-11-29 11:42AM EST | 2024-06-21 | 163.33 | 155.80 | 156.80 | 0.00 | - | 2 | 1,381 | 66.40% |
| META240920C00175000 | 2023-11-07 2:05PM EST | 2024-09-20 | 157.35 | 158.65 | 160.35 | 0.00 | - | 1 | 45 | 62.88% |
| META250117C00175000 | 2023-11-28 12:11PM EST | 2025-01-17 | 175.00 | 163.55 | 164.40 | 0.00 | - | 12 | 689 | 60.89% |
| META250620C00175000 | 2023-12-01 12:57PM EST | 2025-06-20 | 168.20 | 167.65 | 169.75 | -5.15 | -2.97% | 2 | 121 | 58.32% |
| META250919C00175000 | 2023-11-15 12:56PM EST | 2025-09-19 | 181.25 | 170.75 | 173.40 | 0.00 | - | - | 7 | 58.12% |
| META251219C00175000 | 2023-11-22 2:54PM EST | 2025-12-19 | 191.05 | 173.25 | 176.40 | 0.00 | - | 3 | 210 | 57.42% |
| META260116C00175000 | 2023-11-30 1:31PM EST | 2026-01-16 | 174.30 | 173.75 | 177.05 | 0.00 | - | 1 | 4 | 56.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META231215P00175000 | 2023-11-20 10:26AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 875 | 90.63% |
| META240119P00175000 | 2023-11-30 1:16PM EST | 2024-01-19 | 0.05 | 0.03 | 0.05 | 0.00 | - | 11 | 5,157 | 59.77% |
| META240216P00175000 | 2023-12-01 1:35PM EST | 2024-02-16 | 0.20 | 0.17 | 0.21 | +0.01 | +5.26% | 15 | 881 | 56.84% |
| META240315P00175000 | 2023-11-22 9:34AM EST | 2024-03-15 | 0.30 | 0.31 | 0.35 | 0.00 | - | 2 | 539 | 52.39% |
| META240419P00175000 | 2023-11-29 3:59PM EST | 2024-04-19 | 0.48 | 0.53 | 0.55 | 0.00 | - | 11 | 151 | 48.95% |
| META240517P00175000 | 2023-12-01 10:36AM EST | 2024-05-17 | 1.01 | 0.96 | 1.03 | +0.11 | +12.22% | 1 | 14 | 49.59% |
| META240621P00175000 | 2023-12-01 10:48AM EST | 2024-06-21 | 1.33 | 1.24 | 1.31 | +0.21 | +18.75% | 60 | 1,357 | 47.14% |
| META240920P00175000 | 2023-11-28 11:57AM EST | 2024-09-20 | 2.19 | 2.36 | 2.49 | 0.00 | - | 1 | 60 | 44.64% |
| META250117P00175000 | 2023-11-28 3:56PM EST | 2025-01-17 | 3.65 | 4.05 | 4.20 | 0.00 | - | 58 | 826 | 42.63% |
| META250620P00175000 | 2023-11-14 10:48AM EST | 2025-06-20 | 6.55 | 6.40 | 6.55 | 0.00 | - | 1 | 180 | 41.06% |
| META250919P00175000 | 2023-10-04 12:31PM EST | 2025-09-19 | 11.35 | 9.40 | 9.65 | 0.00 | - | - | 2 | 42.94% |
| META251219P00175000 | 2023-11-13 2:58PM EST | 2025-12-19 | 9.25 | 8.95 | 9.20 | 0.00 | - | 3 | 179 | 39.63% |
| META260116P00175000 | 2023-12-01 1:03PM EST | 2026-01-16 | 9.34 | 9.15 | 9.50 | +0.49 | +5.54% | 10 | 14 | 39.32% |
© 2023 Yahoo. Todos os direitos reservados.