Mercado fechado
BOVESPA
116.565,17 +834,17 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,92 (-1,32%) PETROLEO CRU
91,01 +0,22 (+0,24%) OURO
1.861,80 -4,30 (-0,23%) Bitcoin USD
27.867,77 +846,70 (+3,13%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:205.00
Opções de comprapara6 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META231006C00205000 | 2023-09-29 11:11AM EDT | 2023-10-06 | 101.77 | 93.70 | 97.20 | +9.17 | +9.90% | 2 | 10 | 150.98% |
| META231013C00205000 | 2023-09-18 9:38AM EDT | 2023-10-13 | 96.60 | 93.75 | 97.60 | 0.00 | - | - | 0 | 107.72% |
| META231020C00205000 | 2023-09-27 10:22AM EDT | 2023-10-20 | 95.23 | 94.35 | 98.05 | 0.00 | - | 5 | 220 | 97.90% |
| META231027C00205000 | 2023-09-18 10:40AM EDT | 2023-10-27 | 97.89 | 95.60 | 97.25 | 0.00 | - | 4 | 7 | 87.16% |
| META231103C00205000 | 2023-09-27 1:38PM EDT | 2023-11-03 | 91.45 | 94.85 | 98.40 | 0.00 | - | 1 | 1 | 79.83% |
| META231117C00205000 | 2023-09-29 1:18PM EDT | 2023-11-17 | 98.95 | 96.50 | 98.30 | +14.10 | +16.62% | 1 | 1,492 | 73.79% |
| META231215C00205000 | 2023-09-27 2:22PM EDT | 2023-12-15 | 89.61 | 96.80 | 99.65 | 0.00 | - | 2 | 82 | 63.24% |
| META240216C00205000 | 2023-09-29 2:40PM EDT | 2024-02-16 | 102.50 | 101.20 | 104.10 | -3.80 | -3.57% | 1 | 129 | 61.04% |
| META240315C00205000 | 2023-09-27 2:40PM EDT | 2024-03-15 | 99.30 | 102.70 | 105.80 | 0.00 | - | 1 | 246 | 59.61% |
| META240621C00205000 | 2023-09-26 9:36AM EDT | 2024-06-21 | 107.01 | 108.50 | 110.75 | 0.00 | - | 2 | 418 | 56.78% |
| META240920C00205000 | 2023-09-29 2:28PM EDT | 2024-09-20 | 114.85 | 113.55 | 116.15 | +1.05 | +0.92% | 1 | 61 | 56.22% |
| META250620C00205000 | 2023-09-21 1:11PM EDT | 2025-06-20 | 128.01 | 127.95 | 129.20 | 0.00 | - | 1 | 399 | 55.59% |
| META251219C00205000 | 2023-09-27 12:30PM EDT | 2025-12-19 | 137.20 | 135.55 | 139.50 | 0.00 | - | 4 | 175 | 56.33% |
Opções de vendapara6 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META231006P00205000 | 2023-09-29 3:56PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 340 | 161 | 100.00% |
| META231013P00205000 | 2023-09-29 3:33PM EDT | 2023-10-13 | 0.03 | 0.01 | 0.07 | -0.01 | -25.00% | 226 | 148 | 78.52% |
| META231020P00205000 | 2023-09-29 3:40PM EDT | 2023-10-20 | 0.08 | 0.06 | 0.09 | -0.06 | -42.86% | 212 | 1,493 | 66.80% |
| META231027P00205000 | 2023-09-29 10:54AM EDT | 2023-10-27 | 0.24 | 0.25 | 0.32 | -0.10 | -29.41% | 30 | 210 | 67.87% |
| META231103P00205000 | 2023-09-27 3:13PM EDT | 2023-11-03 | 0.55 | 0.37 | 0.49 | 0.00 | - | 100 | 103 | 64.16% |
| META231117P00205000 | 2023-09-29 3:14PM EDT | 2023-11-17 | 0.64 | 0.62 | 0.72 | 0.00 | - | 5 | 1,191 | 57.91% |
| META231215P00205000 | 2023-09-29 3:56PM EDT | 2023-12-15 | 1.09 | 1.07 | 1.12 | -0.16 | -12.80% | 62 | 614 | 50.27% |
| META240216P00205000 | 2023-09-21 3:19PM EDT | 2024-02-16 | 3.05 | 2.86 | 2.98 | 0.00 | - | 4 | 297 | 46.50% |
| META240315P00205000 | 2023-09-29 10:36AM EDT | 2024-03-15 | 3.05 | 3.50 | 3.65 | -0.68 | -18.23% | 1 | 392 | 44.76% |
| META240419P00205000 | 2023-09-27 11:15AM EDT | 2024-04-19 | 4.48 | 4.20 | 4.35 | 0.00 | - | 4 | 10 | 42.74% |
| META240621P00205000 | 2023-09-29 12:13PM EDT | 2024-06-21 | 5.75 | 6.10 | 6.30 | -0.35 | -5.74% | 15 | 4,086 | 41.77% |
| META240920P00205000 | 2023-09-27 1:38PM EDT | 2024-09-20 | 9.70 | 8.60 | 9.00 | 0.00 | - | 8 | 106 | 40.71% |
| META250620P00205000 | 2023-09-26 3:26PM EDT | 2025-06-20 | 16.08 | 15.45 | 16.25 | 0.00 | - | 1 | 40 | 38.79% |
| META251219P00205000 | 2023-09-28 10:04AM EDT | 2025-12-19 | 20.00 | 19.15 | 20.55 | 0.00 | - | 5 | 531 | 38.05% |
© 2023 Yahoo. Todos os direitos reservados.
