Mercado abrirá em 8 h 54 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
83,82 +0,25 (+0,30%) OURO
2.346,40 +3,90 (+0,17%) Bitcoin USD
64.352,40 +63,55 (+0,10%)
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:250.00
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00250000 | 2024-04-25 10:46AM EDT | 2024-04-26 | 181.18 | 189.10 | 193.50 | -58.75 | -24.49% | 2 | 4 | 645.51% |
| META240517C00250000 | 2024-04-25 3:16PM EDT | 2024-05-17 | 190.75 | 190.05 | 193.45 | -51.20 | -21.16% | 120 | 21 | 103.52% |
| META240621C00250000 | 2024-04-25 1:42PM EDT | 2024-06-21 | 189.07 | 191.70 | 194.35 | -55.93 | -22.83% | 7 | 9,512 | 81.41% |
| META240719C00250000 | 2024-04-25 1:42PM EDT | 2024-07-19 | 190.30 | 192.50 | 196.85 | -59.70 | -23.88% | 10 | 140 | 76.76% |
| META240816C00250000 | 2024-04-25 3:56PM EDT | 2024-08-16 | 197.04 | 194.00 | 198.50 | -50.66 | -20.45% | 20 | 29 | 72.93% |
| META240920C00250000 | 2024-04-25 11:47AM EDT | 2024-09-20 | 187.50 | 195.50 | 199.80 | -71.55 | -27.62% | 6 | 200 | 67.98% |
| META241018C00250000 | 2024-04-17 12:56PM EDT | 2024-10-18 | 246.10 | 196.85 | 201.00 | 0.00 | - | 2 | 3 | 65.55% |
| META241115C00250000 | 2024-04-25 9:46AM EDT | 2024-11-15 | 185.84 | 198.70 | 203.00 | -64.16 | -25.66% | 1 | 3 | 65.03% |
| META241220C00250000 | 2024-04-09 12:13PM EDT | 2024-12-20 | 275.30 | 200.00 | 204.10 | 0.00 | - | 1 | 31 | 62.31% |
| META250117C00250000 | 2024-04-25 12:58PM EDT | 2025-01-17 | 202.09 | 201.50 | 205.55 | -48.48 | -19.35% | 35 | 13,418 | 61.42% |
| META250620C00250000 | 2024-04-25 3:18PM EDT | 2025-06-20 | 211.45 | 209.00 | 213.50 | -56.55 | -21.10% | 7 | 821 | 58.15% |
| META250919C00250000 | 2024-04-25 9:38AM EDT | 2025-09-19 | 203.67 | 213.50 | 217.40 | -81.79 | -28.65% | 2 | 25 | 56.87% |
| META251219C00250000 | 2024-04-25 1:38PM EDT | 2025-12-19 | 218.70 | 218.00 | 222.50 | -51.94 | -19.19% | 5 | 741 | 56.57% |
| META260116C00250000 | 2024-04-25 3:12PM EDT | 2026-01-16 | 221.46 | 219.15 | 223.05 | -51.77 | -18.95% | 16 | 61 | 56.00% |
| META260618C00250000 | 2024-04-25 2:29PM EDT | 2026-06-18 | 225.00 | 226.00 | 229.60 | -43.00 | -16.04% | 3 | 136 | 55.12% |
| META261218C00250000 | 2024-04-25 2:03PM EDT | 2026-12-18 | 233.52 | 233.50 | 238.00 | -47.48 | -16.90% | 9 | 37 | 54.67% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00250000 | 2024-04-22 10:21AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 151 | 318.75% |
| META240503P00250000 | 2024-04-24 9:33AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.04 | 0.00 | - | 12 | 17 | 125.78% |
| META240510P00250000 | 2024-04-12 3:21PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 93.75% |
| META240517P00250000 | 2024-04-25 2:50PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 423 | 630 | 75.78% |
| META240621P00250000 | 2024-04-25 1:24PM EDT | 2024-06-21 | 0.18 | 0.15 | 0.21 | -0.14 | -43.75% | 126 | 4,836 | 58.74% |
| META240719P00250000 | 2024-04-25 2:47PM EDT | 2024-07-19 | 0.35 | 0.27 | 0.38 | -0.06 | -14.63% | 4 | 350 | 51.78% |
| META240816P00250000 | 2024-04-25 11:41AM EDT | 2024-08-16 | 0.80 | 0.76 | 0.92 | +0.13 | +19.40% | 83 | 687 | 51.54% |
| META240920P00250000 | 2024-04-25 11:35AM EDT | 2024-09-20 | 1.47 | 1.18 | 1.36 | +0.42 | +40.00% | 87 | 4,803 | 48.83% |
| META241018P00250000 | 2024-04-25 1:18PM EDT | 2024-10-18 | 1.58 | 1.40 | 1.67 | +0.26 | +19.70% | 9 | 30 | 46.48% |
| META241115P00250000 | 2024-04-25 1:17PM EDT | 2024-11-15 | 2.51 | 2.33 | 2.68 | +0.72 | +40.22% | 5 | 14 | 47.41% |
| META241220P00250000 | 2024-04-25 2:44PM EDT | 2024-12-20 | 3.10 | 2.84 | 3.10 | +0.81 | +35.37% | 55 | 250 | 45.18% |
| META250117P00250000 | 2024-04-25 3:23PM EDT | 2025-01-17 | 3.45 | 3.35 | 3.50 | +0.73 | +26.84% | 660 | 13,089 | 43.92% |
| META250321P00250000 | 2024-04-25 2:27PM EDT | 2025-03-21 | 4.90 | 4.55 | 5.10 | +1.00 | +25.64% | 76 | 167 | 43.19% |
| META250620P00250000 | 2024-04-25 1:36PM EDT | 2025-06-20 | 7.18 | 6.85 | 7.25 | +1.18 | +19.67% | 14 | 3,369 | 41.94% |
| META250919P00250000 | 2024-04-25 10:00AM EDT | 2025-09-19 | 10.20 | 8.85 | 9.40 | +2.70 | +36.00% | 30 | 2,957 | 40.98% |
| META251219P00250000 | 2024-04-25 3:03PM EDT | 2025-12-19 | 11.85 | 11.00 | 11.85 | +1.75 | +17.33% | 116 | 2,603 | 40.57% |
| META260116P00250000 | 2024-04-25 3:45PM EDT | 2026-01-16 | 11.95 | 11.40 | 12.10 | +2.25 | +23.20% | 146 | 622 | 39.93% |
| META260618P00250000 | 2024-04-25 3:44PM EDT | 2026-06-18 | 14.85 | 14.70 | 15.50 | +2.55 | +20.73% | 23 | 195 | 38.94% |
| META261218P00250000 | 2024-04-25 3:40PM EDT | 2026-12-18 | 18.70 | 17.45 | 19.30 | +3.00 | +19.11% | 22 | 14 | 37.98% |
© 2024 Yahoo. Todos os direitos reservados.