Mercado fechado
BOVESPA
128.184,91 +853,79 (+0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.901,43 -158,58 (-0,29%) PETROLEO CRU
74,38 -1,58 (-2,08%) OURO
2.091,70 +34,50 (+1,68%) Bitcoin USD
38.742,36 +1.087,78 (+2,89%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META231201C00300000 | 2023-12-01 3:05PM EST | 2023-12-01 | 25.02 | 24.00 | 24.85 | +1.44 | +6.11% | 89 | 255 | 63.67% |
| META231208C00300000 | 2023-12-01 3:38PM EST | 2023-12-08 | 24.90 | 24.80 | 25.70 | +0.10 | +0.40% | 39 | 351 | 41.43% |
| META231215C00300000 | 2023-12-01 3:05PM EST | 2023-12-15 | 26.37 | 25.65 | 26.55 | -2.28 | -7.96% | 163 | 13,405 | 36.94% |
| META231222C00300000 | 2023-12-01 1:38PM EST | 2023-12-22 | 24.80 | 26.75 | 27.35 | -0.62 | -2.44% | 112 | 111 | 34.79% |
| META231229C00300000 | 2023-12-01 12:59PM EST | 2023-12-29 | 26.85 | 27.60 | 27.95 | +0.70 | +2.68% | 4 | 82 | 32.85% |
| META240119C00300000 | 2023-12-01 3:55PM EST | 2024-01-19 | 30.35 | 30.50 | 30.85 | -0.75 | -2.41% | 132 | 50,578 | 33.31% |
| META240216C00300000 | 2023-12-01 2:52PM EST | 2024-02-16 | 38.24 | 37.85 | 38.05 | -1.76 | -4.40% | 78 | 27,523 | 41.02% |
| META240315C00300000 | 2023-12-01 3:42PM EST | 2024-03-15 | 40.80 | 40.85 | 41.05 | 0.00 | - | 52 | 1,971 | 40.04% |
| META240419C00300000 | 2023-12-01 2:01PM EST | 2024-04-19 | 43.65 | 44.45 | 44.75 | -3.10 | -6.63% | 8 | 486 | 39.82% |
| META240517C00300000 | 2023-12-01 11:48AM EST | 2024-05-17 | 48.95 | 49.55 | 50.00 | -0.05 | -0.10% | 11 | 144 | 42.91% |
| META240621C00300000 | 2023-12-01 3:01PM EST | 2024-06-21 | 52.87 | 52.45 | 52.75 | +1.37 | +2.66% | 5 | 1,825 | 42.14% |
| META240920C00300000 | 2023-12-01 12:05PM EST | 2024-09-20 | 60.90 | 61.40 | 61.80 | +0.40 | +0.66% | 9 | 533 | 43.47% |
| META250117C00300000 | 2023-12-01 2:55PM EST | 2025-01-17 | 71.58 | 71.50 | 71.80 | +1.00 | +1.42% | 42 | 5,948 | 44.54% |
| META250620C00300000 | 2023-11-30 10:31AM EST | 2025-06-20 | 85.23 | 82.40 | 83.20 | 0.00 | - | 2 | 787 | 45.70% |
| META250919C00300000 | 2023-11-30 1:05PM EST | 2025-09-19 | 88.29 | 87.95 | 88.95 | 0.00 | - | 1 | 8 | 46.05% |
| META251219C00300000 | 2023-12-01 1:33PM EST | 2025-12-19 | 92.13 | 93.35 | 94.20 | -1.12 | -1.20% | 1 | 816 | 46.29% |
| META260116C00300000 | 2023-11-30 12:10PM EST | 2026-01-16 | 93.00 | 94.55 | 95.55 | -1.60 | -1.69% | 8 | 405 | 46.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META231201P00300000 | 2023-12-01 3:31PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 75 | 1,024 | 53.13% |
| META231208P00300000 | 2023-12-01 3:54PM EST | 2023-12-08 | 0.20 | 0.18 | 0.20 | -0.03 | -13.04% | 804 | 1,475 | 29.93% |
| META231215P00300000 | 2023-12-01 3:55PM EST | 2023-12-15 | 0.72 | 0.70 | 0.74 | +0.02 | +2.86% | 2,699 | 19,366 | 28.93% |
| META231222P00300000 | 2023-12-01 3:48PM EST | 2023-12-22 | 1.33 | 1.25 | 1.30 | +0.11 | +9.02% | 209 | 532 | 27.91% |
| META231229P00300000 | 2023-12-01 3:38PM EST | 2023-12-29 | 1.79 | 1.71 | 1.79 | -0.01 | -0.56% | 353 | 1,430 | 26.87% |
| META240105P00300000 | 2023-12-01 2:19PM EST | 2024-01-05 | 2.48 | 2.31 | 2.49 | +0.27 | +12.22% | 55 | 208 | 27.05% |
| META240119P00300000 | 2023-12-01 3:59PM EST | 2024-01-19 | 3.71 | 3.65 | 3.75 | +0.31 | +9.12% | 838 | 43,316 | 26.92% |
| META240216P00300000 | 2023-12-01 2:28PM EST | 2024-02-16 | 9.70 | 9.55 | 9.70 | +0.60 | +6.59% | 222 | 5,820 | 34.20% |
| META240315P00300000 | 2023-12-01 1:55PM EST | 2024-03-15 | 11.75 | 11.45 | 11.65 | 0.00 | - | 151 | 1,972 | 32.60% |
| META240419P00300000 | 2023-12-01 1:12PM EST | 2024-04-19 | 13.83 | 13.65 | 13.90 | -0.66 | -4.55% | 16 | 445 | 31.47% |
| META240517P00300000 | 2023-12-01 10:52AM EST | 2024-05-17 | 17.80 | 17.55 | 17.80 | -0.15 | -0.84% | 2 | 649 | 33.71% |
| META240621P00300000 | 2023-12-01 3:52PM EST | 2024-06-21 | 19.30 | 19.15 | 19.40 | +0.23 | +1.21% | 178 | 3,806 | 32.52% |
| META240920P00300000 | 2023-11-30 11:21AM EST | 2024-09-20 | 25.00 | 24.75 | 24.95 | 0.00 | - | 2 | 2,337 | 32.28% |
| META250117P00300000 | 2023-12-01 1:40PM EST | 2025-01-17 | 31.70 | 30.85 | 31.10 | +0.77 | +2.49% | 10 | 2,726 | 32.10% |
| META250620P00300000 | 2023-11-30 2:43PM EST | 2025-06-20 | 37.87 | 37.30 | 38.20 | +0.27 | +0.72% | 12 | 342 | 32.16% |
| META250919P00300000 | 2023-11-22 10:38AM EST | 2025-09-19 | 35.35 | 40.45 | 41.60 | 0.00 | - | 2 | 17 | 31.98% |
| META251219P00300000 | 2023-12-01 10:37AM EST | 2025-12-19 | 44.25 | 43.25 | 44.65 | +0.50 | +1.14% | 18 | 448 | 31.76% |
| META260116P00300000 | 2023-12-01 10:37AM EST | 2026-01-16 | 44.80 | 43.75 | 45.00 | +0.30 | +0.67% | 18 | 466 | 31.38% |
© 2023 Yahoo. Todos os direitos reservados.