Mercado fechado
BOVESPA
125.622,65 -1.280,35 (-1,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.100,37 -20,53 (-0,04%) PETROLEO CRU
69,49 +0,11 (+0,16%) OURO
2.044,30 -3,60 (-0,18%) Bitcoin USD
43.783,31 -256,58 (-0,58%)
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:315.00
Opções de comprapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META231208C00315000 | 2023-12-06 3:59PM EST | 2023-12-08 | 4.40 | 4.40 | 4.60 | -1.40 | -24.14% | 1,305 | 1,823 | 34.57% |
| META231215C00315000 | 2023-12-06 3:59PM EST | 2023-12-15 | 7.40 | 7.35 | 7.55 | -1.20 | -13.95% | 628 | 6,896 | 31.54% |
| META231222C00315000 | 2023-12-06 3:42PM EST | 2023-12-22 | 9.70 | 9.20 | 9.45 | -0.50 | -4.90% | 187 | 302 | 30.92% |
| META231229C00315000 | 2023-12-06 3:58PM EST | 2023-12-29 | 10.44 | 10.50 | 10.70 | -1.26 | -10.77% | 473 | 666 | 29.76% |
| META240105C00315000 | 2023-12-06 3:56PM EST | 2024-01-05 | 11.81 | 11.75 | 12.10 | -0.95 | -7.45% | 20 | 82 | 29.95% |
| META240112C00315000 | 2023-12-06 3:15PM EST | 2024-01-12 | 13.33 | 13.25 | 13.60 | +0.43 | +3.33% | 12 | 53 | 30.72% |
| META240119C00315000 | 2023-12-06 3:59PM EST | 2024-01-19 | 14.60 | 14.60 | 14.70 | -0.90 | -5.81% | 263 | 4,235 | 30.70% |
| META240216C00315000 | 2023-12-06 3:55PM EST | 2024-02-16 | 23.40 | 23.40 | 23.70 | -0.85 | -3.51% | 342 | 3,201 | 40.12% |
| META240315C00315000 | 2023-12-06 3:59PM EST | 2024-03-15 | 26.65 | 26.65 | 26.80 | -0.76 | -2.77% | 42 | 740 | 38.76% |
| META240419C00315000 | 2023-12-06 1:06PM EST | 2024-04-19 | 31.45 | 30.45 | 30.70 | +0.22 | +0.70% | 4 | 219 | 38.48% |
| META240517C00315000 | 2023-12-05 2:32PM EST | 2024-05-17 | 36.15 | 35.75 | 36.10 | 0.00 | - | 1 | 193 | 41.48% |
| META240621C00315000 | 2023-12-06 2:48PM EST | 2024-06-21 | 40.10 | 38.70 | 39.10 | +1.06 | +2.72% | 63 | 1,009 | 40.89% |
| META240920C00315000 | 2023-12-06 9:37AM EST | 2024-09-20 | 50.00 | 47.95 | 48.45 | +1.43 | +2.94% | 1 | 260 | 42.30% |
| META250919C00315000 | 2023-12-05 12:40PM EST | 2025-09-19 | 76.10 | 75.05 | 75.95 | 0.00 | - | 1 | 8 | 44.93% |
Opções de vendapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META231208P00315000 | 2023-12-06 3:59PM EST | 2023-12-08 | 1.95 | 1.87 | 1.99 | -0.28 | -12.56% | 5,454 | 4,709 | 32.76% |
| META231215P00315000 | 2023-12-06 3:59PM EST | 2023-12-15 | 4.60 | 4.50 | 4.60 | -0.11 | -2.34% | 833 | 4,988 | 28.99% |
| META231222P00315000 | 2023-12-06 3:58PM EST | 2023-12-22 | 6.18 | 5.90 | 6.10 | +0.13 | +2.15% | 488 | 1,314 | 27.49% |
| META231229P00315000 | 2023-12-06 3:30PM EST | 2023-12-29 | 6.91 | 6.80 | 7.05 | -0.09 | -1.29% | 202 | 1,861 | 25.95% |
| META240105P00315000 | 2023-12-06 3:57PM EST | 2024-01-05 | 8.05 | 7.90 | 8.10 | -0.07 | -0.86% | 58 | 337 | 25.65% |
| META240112P00315000 | 2023-12-06 3:35PM EST | 2024-01-12 | 8.91 | 9.05 | 9.25 | -0.14 | -1.55% | 386 | 49 | 25.98% |
| META240119P00315000 | 2023-12-06 3:56PM EST | 2024-01-19 | 10.25 | 10.05 | 10.20 | +0.23 | +2.30% | 308 | 5,468 | 26.00% |
| META240216P00315000 | 2023-12-06 3:11PM EST | 2024-02-16 | 17.35 | 17.55 | 17.75 | -0.29 | -1.64% | 61 | 3,304 | 33.86% |
| META240315P00315000 | 2023-12-06 3:40PM EST | 2024-03-15 | 19.50 | 19.65 | 19.85 | -0.45 | -2.26% | 36 | 1,071 | 31.93% |
| META240419P00315000 | 2023-12-06 3:14PM EST | 2024-04-19 | 22.00 | 22.05 | 22.25 | +0.10 | +0.46% | 6 | 588 | 30.62% |
| META240517P00315000 | 2023-12-06 3:29PM EST | 2024-05-17 | 26.12 | 26.05 | 26.50 | -0.58 | -2.17% | 11 | 571 | 32.94% |
| META240621P00315000 | 2023-12-06 10:24AM EST | 2024-06-21 | 27.55 | 27.60 | 28.05 | -0.87 | -3.06% | 1 | 677 | 31.57% |
| META240719P00315000 | 2023-12-06 1:27PM EST | 2024-07-19 | 28.43 | 28.60 | 29.40 | +1.24 | +4.56% | 2 | 150 | 30.92% |
| META240920P00315000 | 2023-12-05 2:04PM EST | 2024-09-20 | 34.13 | 33.35 | 33.85 | 0.00 | - | 21 | 334 | 31.35% |
| META250919P00315000 | 2023-12-04 11:18AM EST | 2025-09-19 | 50.70 | 49.30 | 50.70 | 0.00 | - | 1 | 23 | 31.01% |
© 2023 Yahoo. Todos os direitos reservados.