Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.921,38 -643,27 (-1,00%)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00300000 | 2024-04-11 11:13AM EDT | 2024-04-26 | 220.25 | 180.25 | 182.30 | 0.00 | - | 25 | 44 | 142.19% |
| META240517C00300000 | 2024-04-19 3:56PM EDT | 2024-05-17 | 183.50 | 181.15 | 183.60 | -13.64 | -6.92% | 6 | 286 | 93.34% |
| META240621C00300000 | 2024-04-19 3:22PM EDT | 2024-06-21 | 182.00 | 182.90 | 185.95 | -31.50 | -14.75% | 101 | 2,079 | 75.16% |
| META240719C00300000 | 2024-04-19 2:01PM EDT | 2024-07-19 | 189.29 | 184.60 | 187.75 | -26.81 | -12.41% | 2 | 160 | 69.12% |
| META240816C00300000 | 2024-04-17 12:42PM EDT | 2024-08-16 | 195.47 | 186.80 | 189.20 | 0.00 | - | 4 | 57 | 65.52% |
| META240920C00300000 | 2024-04-19 12:46PM EDT | 2024-09-20 | 191.18 | 188.65 | 191.90 | -19.25 | -9.15% | 2 | 444 | 62.49% |
| META241018C00300000 | 2024-04-17 3:51PM EDT | 2024-10-18 | 205.55 | 190.25 | 193.20 | 0.00 | - | - | 3 | 60.13% |
| META241115C00300000 | 2024-04-15 2:58PM EDT | 2024-11-15 | 203.00 | 193.20 | 196.00 | -10.00 | -4.69% | 3 | 11 | 60.51% |
| META241220C00300000 | 2024-04-19 1:52PM EDT | 2024-12-20 | 202.20 | 195.20 | 198.00 | -33.60 | -14.25% | 1 | 118 | 58.76% |
| META250117C00300000 | 2024-04-19 3:46PM EDT | 2025-01-17 | 194.45 | 196.80 | 200.35 | -30.22 | -13.45% | 15 | 6,003 | 58.13% |
| META250321C00300000 | 2024-03-19 9:55AM EDT | 2025-03-21 | 209.00 | 220.20 | 223.90 | 0.00 | - | 22 | 25 | 75.37% |
| META250620C00300000 | 2024-04-17 1:28PM EDT | 2025-06-20 | 218.32 | 206.50 | 211.00 | 0.00 | - | 2 | 847 | 55.78% |
| META250919C00300000 | 2024-02-13 10:30AM EDT | 2025-09-19 | 191.63 | 223.65 | 227.50 | 0.00 | - | 1 | 7 | 63.26% |
| META251219C00300000 | 2024-04-17 12:46PM EDT | 2025-12-19 | 225.00 | 218.05 | 221.60 | 0.00 | - | 1 | 660 | 54.46% |
| META260116C00300000 | 2024-04-19 12:28PM EDT | 2026-01-16 | 220.28 | 219.60 | 223.45 | -14.77 | -6.28% | 2 | 370 | 54.38% |
| META260618C00300000 | 2024-04-18 10:17AM EDT | 2026-06-18 | 253.57 | 228.35 | 230.95 | 0.00 | - | 5 | 65 | 53.59% |
| META261218C00300000 | 2024-04-19 9:30AM EDT | 2026-12-18 | 234.38 | 236.65 | 240.50 | -21.63 | -8.45% | 21 | 29 | 52.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00300000 | 2024-04-19 2:26PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.05 | 0.00 | - | 27 | 228 | 116.41% |
| META240503P00300000 | 2024-04-19 3:51PM EDT | 2024-05-03 | 0.13 | 0.09 | 0.13 | +0.07 | +116.67% | 9 | 156 | 93.55% |
| META240510P00300000 | 2024-04-18 12:06PM EDT | 2024-05-10 | 0.08 | 0.10 | 0.27 | 0.00 | - | 4 | 37 | 81.15% |
| META240517P00300000 | 2024-04-19 2:41PM EDT | 2024-05-17 | 0.27 | 0.20 | 0.42 | +0.10 | +58.82% | 19 | 1,648 | 75.00% |
| META240621P00300000 | 2024-04-19 3:14PM EDT | 2024-06-21 | 0.80 | 0.68 | 0.88 | +0.22 | +37.93% | 92 | 4,377 | 57.10% |
| META240719P00300000 | 2024-04-19 3:46PM EDT | 2024-07-19 | 1.30 | 1.16 | 1.30 | +0.38 | +41.30% | 14 | 568 | 51.26% |
| META240816P00300000 | 2024-04-19 3:43PM EDT | 2024-08-16 | 2.35 | 2.17 | 2.34 | +0.55 | +30.56% | 10 | 201 | 50.26% |
| META240920P00300000 | 2024-04-19 12:03PM EDT | 2024-09-20 | 2.80 | 3.00 | 3.25 | +0.67 | +31.46% | 5 | 2,886 | 47.75% |
| META241018P00300000 | 2024-04-09 10:31AM EDT | 2024-10-18 | 2.90 | 3.65 | 3.90 | 0.00 | - | 2 | 159 | 45.80% |
| META241115P00300000 | 2024-04-19 3:54PM EDT | 2024-11-15 | 5.45 | 5.25 | 5.45 | +1.20 | +28.24% | 2 | 339 | 46.28% |
| META241220P00300000 | 2024-04-19 2:42PM EDT | 2024-12-20 | 6.30 | 6.15 | 6.45 | +1.45 | +29.90% | 24 | 1,050 | 44.79% |
| META250117P00300000 | 2024-04-19 3:06PM EDT | 2025-01-17 | 7.20 | 6.85 | 7.15 | +1.83 | +34.08% | 37 | 6,140 | 43.65% |
| META250321P00300000 | 2024-04-18 3:38PM EDT | 2025-03-21 | 7.60 | 9.05 | 9.40 | 0.00 | - | 1 | 86 | 42.60% |
| META250620P00300000 | 2024-04-19 3:43PM EDT | 2025-06-20 | 12.67 | 12.05 | 12.50 | +2.37 | +23.01% | 14 | 3,376 | 41.35% |
| META250919P00300000 | 2024-03-21 1:53PM EDT | 2025-09-19 | 13.30 | 14.95 | 15.45 | 0.00 | - | 1 | 86 | 40.36% |
| META251219P00300000 | 2024-04-19 9:50AM EDT | 2025-12-19 | 16.51 | 17.75 | 18.50 | +1.11 | +7.21% | 1 | 649 | 39.75% |
| META260116P00300000 | 2024-04-19 12:20PM EDT | 2026-01-16 | 18.40 | 18.50 | 19.05 | +2.79 | +17.87% | 5 | 1,961 | 39.30% |
| META260618P00300000 | 2024-04-19 3:06PM EDT | 2026-06-18 | 23.20 | 22.45 | 23.25 | +3.00 | +14.85% | 1 | 512 | 38.16% |
| META261218P00300000 | 2024-04-19 12:05PM EDT | 2026-12-18 | 27.35 | 26.55 | 28.30 | +3.26 | +13.53% | 4 | 27 | 37.34% |
© 2024 Yahoo. Todos os direitos reservados.