Mercado fechado
BOVESPA
126.009,57 +386,92 (+0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.456,78 +356,41 (+0,66%) PETROLEO CRU
69,80 +0,46 (+0,66%) OURO
2.045,20 -1,20 (-0,06%) Bitcoin USD
43.301,67 -330,24 (-0,76%)
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:335.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META231208C00335000 | 2023-12-07 3:59PM EST | 2023-12-08 | 0.33 | 0.27 | 0.32 | +0.20 | +153.85% | 12,556 | 4,606 | 27.00% |
| META231215C00335000 | 2023-12-07 3:58PM EST | 2023-12-15 | 2.64 | 2.58 | 2.66 | +1.62 | +158.82% | 3,519 | 9,470 | 28.68% |
| META231222C00335000 | 2023-12-07 3:54PM EST | 2023-12-22 | 4.19 | 4.10 | 4.25 | +2.16 | +106.40% | 3,259 | 1,126 | 28.02% |
| META231229C00335000 | 2023-12-07 3:57PM EST | 2023-12-29 | 5.40 | 5.25 | 5.45 | +2.40 | +80.00% | 1,452 | 2,946 | 27.29% |
| META240105C00335000 | 2023-12-07 3:47PM EST | 2024-01-05 | 6.70 | 6.55 | 6.75 | +2.65 | +65.43% | 123 | 299 | 27.55% |
| META240112C00335000 | 2023-12-07 3:53PM EST | 2024-01-12 | 7.98 | 7.90 | 8.25 | +2.89 | +56.78% | 43 | 236 | 28.54% |
| META240119C00335000 | 2023-12-07 3:59PM EST | 2024-01-19 | 9.23 | 9.10 | 9.25 | +3.23 | +53.83% | 466 | 4,643 | 28.44% |
| META240216C00335000 | 2023-12-07 3:59PM EST | 2024-02-16 | 18.32 | 18.30 | 18.35 | +4.02 | +28.11% | 122 | 2,960 | 38.10% |
| META240315C00335000 | 2023-12-07 1:47PM EST | 2024-03-15 | 21.22 | 21.45 | 21.60 | +3.76 | +21.53% | 110 | 1,037 | 37.09% |
| META240419C00335000 | 2023-12-07 3:27PM EST | 2024-04-19 | 25.65 | 25.35 | 25.45 | +3.50 | +15.80% | 152 | 380 | 36.78% |
| META240517C00335000 | 2023-12-07 2:02PM EST | 2024-05-17 | 31.35 | 30.80 | 31.20 | +4.10 | +15.05% | 5 | 523 | 40.08% |
| META240621C00335000 | 2023-12-07 2:19PM EST | 2024-06-21 | 34.50 | 33.85 | 34.15 | +4.90 | +16.55% | 40 | 2,364 | 39.44% |
| META240719C00335000 | 2023-12-05 11:51AM EST | 2024-07-19 | 31.60 | 35.65 | 36.70 | 0.00 | - | - | 1 | 39.41% |
| META240920C00335000 | 2023-12-05 11:54AM EST | 2024-09-20 | 38.00 | 43.55 | 43.95 | 0.00 | - | 10 | 355 | 41.13% |
| META250919C00335000 | 2023-12-07 12:16PM EST | 2025-09-19 | 73.09 | 71.90 | 72.80 | +1.49 | +2.08% | 1 | 4 | 44.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META231208P00335000 | 2023-12-07 3:59PM EST | 2023-12-08 | 8.60 | 8.15 | 9.40 | -8.15 | -48.66% | 218 | 1,048 | 38.97% |
| META231215P00335000 | 2023-12-07 3:51PM EST | 2023-12-15 | 11.16 | 10.55 | 10.75 | -7.34 | -39.68% | 261 | 5,367 | 26.86% |
| META231222P00335000 | 2023-12-07 3:49PM EST | 2023-12-22 | 11.85 | 11.70 | 11.90 | -5.75 | -32.67% | 84 | 630 | 24.96% |
| META231229P00335000 | 2023-12-06 3:56PM EST | 2023-12-29 | 12.96 | 12.55 | 12.75 | -6.64 | -33.88% | 22 | 220 | 23.67% |
| META240105P00335000 | 2023-12-06 3:40PM EST | 2024-01-05 | 19.68 | 13.55 | 13.85 | 0.00 | - | 2 | 114 | 23.88% |
| META240112P00335000 | 2023-12-07 3:44PM EST | 2024-01-12 | 14.76 | 14.50 | 14.85 | -4.61 | -23.80% | 58 | 25 | 24.03% |
| META240119P00335000 | 2023-12-07 3:45PM EST | 2024-01-19 | 15.65 | 15.45 | 15.70 | -6.17 | -28.28% | 124 | 9,809 | 23.99% |
| META240216P00335000 | 2023-12-07 3:24PM EST | 2024-02-16 | 23.20 | 23.05 | 23.30 | -5.25 | -18.45% | 95 | 1,675 | 32.11% |
| META240315P00335000 | 2023-12-07 2:09PM EST | 2024-03-15 | 25.15 | 25.10 | 25.45 | -4.25 | -14.46% | 10 | 601 | 30.41% |
| META240419P00335000 | 2023-12-07 3:20PM EST | 2024-04-19 | 27.40 | 27.65 | 27.80 | -4.50 | -14.11% | 109 | 365 | 29.15% |
| META240517P00335000 | 2023-12-05 2:41PM EST | 2024-05-17 | 36.45 | 31.70 | 32.00 | 0.00 | - | 281 | 499 | 31.35% |
| META240621P00335000 | 2023-12-07 2:35PM EST | 2024-06-21 | 33.60 | 33.40 | 33.80 | -3.62 | -9.73% | 2 | 372 | 30.33% |
| META240920P00335000 | 2023-12-04 3:04PM EST | 2024-09-20 | 43.45 | 39.20 | 39.90 | 0.00 | - | 3 | 320 | 30.37% |
| META250919P00335000 | 2023-10-26 8:41AM EST | 2025-09-19 | 78.13 | 50.20 | 52.35 | 0.00 | - | - | 5 | 27.38% |
© 2023 Yahoo. Todos os direitos reservados.