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
39.502,52 +789,17 (+2,04%)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META231208C00340000 | 2023-12-01 4:00PM EST | 2023-12-08 | 0.57 | 0.57 | 0.61 | -0.56 | -49.56% | 3,196 | 4,708 | 28.44% |
| META231215C00340000 | 2023-12-01 3:59PM EST | 2023-12-15 | 1.78 | 1.78 | 1.85 | -0.72 | -28.80% | 1,532 | 7,874 | 27.82% |
| META231222C00340000 | 2023-12-01 3:59PM EST | 2023-12-22 | 2.87 | 2.83 | 2.90 | -0.83 | -22.43% | 456 | 1,485 | 27.05% |
| META231229C00340000 | 2023-12-01 3:59PM EST | 2023-12-29 | 3.73 | 3.65 | 3.80 | -0.87 | -18.91% | 734 | 1,481 | 26.42% |
| META240105C00340000 | 2023-12-01 3:00PM EST | 2024-01-05 | 4.65 | 4.65 | 4.85 | -0.25 | -5.10% | 88 | 446 | 26.65% |
| META240119C00340000 | 2023-12-01 3:53PM EST | 2024-01-19 | 6.97 | 6.80 | 6.95 | -1.03 | -12.88% | 1,057 | 9,207 | 27.40% |
| META240216C00340000 | 2023-12-01 3:42PM EST | 2024-02-16 | 15.30 | 15.40 | 15.55 | -1.43 | -8.55% | 342 | 4,369 | 36.94% |
| META240315C00340000 | 2023-12-01 3:57PM EST | 2024-03-15 | 18.55 | 18.40 | 18.60 | -0.09 | -0.48% | 141 | 1,978 | 36.04% |
| META240419C00340000 | 2023-12-01 3:58PM EST | 2024-04-19 | 22.38 | 22.20 | 22.35 | +0.93 | +4.34% | 39 | 799 | 35.90% |
| META240517C00340000 | 2023-12-01 12:53PM EST | 2024-05-17 | 27.50 | 27.75 | 28.05 | -0.77 | -2.72% | 13 | 3,257 | 39.27% |
| META240621C00340000 | 2023-12-01 12:49PM EST | 2024-06-21 | 30.70 | 30.75 | 31.00 | +0.70 | +2.33% | 140 | 7,767 | 38.76% |
| META240920C00340000 | 2023-12-01 12:28PM EST | 2024-09-20 | 40.30 | 40.35 | 40.65 | -0.50 | -1.23% | 1,515 | 390 | 40.50% |
| META250117C00340000 | 2023-12-01 3:05PM EST | 2025-01-17 | 51.30 | 51.00 | 51.35 | +0.98 | +1.95% | 33 | 984 | 41.95% |
| META250620C00340000 | 2023-11-30 10:08AM EST | 2025-06-20 | 65.82 | 63.00 | 63.55 | 0.00 | - | 1 | 263 | 43.44% |
| META250919C00340000 | 2023-11-22 11:31AM EST | 2025-09-19 | 67.89 | 68.70 | 69.70 | -13.43 | -16.52% | 1 | 21 | 43.93% |
| META251219C00340000 | 2023-12-01 12:12PM EST | 2025-12-19 | 74.35 | 74.45 | 75.35 | -4.75 | -6.01% | 2 | 213 | 44.30% |
| META260116C00340000 | 2023-12-01 10:14AM EST | 2026-01-16 | 74.60 | 75.75 | 76.75 | -2.14 | -2.79% | 5 | 63 | 44.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META231208P00340000 | 2023-12-01 3:57PM EST | 2023-12-08 | 15.34 | 14.75 | 16.00 | +0.98 | +6.82% | 312 | 1,217 | 30.98% |
| META231215P00340000 | 2023-12-01 3:53PM EST | 2023-12-15 | 16.68 | 15.80 | 16.75 | +1.18 | +7.61% | 57 | 1,887 | 26.15% |
| META231222P00340000 | 2023-12-01 3:34PM EST | 2023-12-22 | 17.33 | 17.10 | 17.75 | -0.26 | -1.48% | 43 | 182 | 25.66% |
| META231229P00340000 | 2023-12-01 3:47PM EST | 2023-12-29 | 18.10 | 17.50 | 18.15 | -0.20 | -1.09% | 15 | 413 | 23.54% |
| META240105P00340000 | 2023-11-30 11:30AM EST | 2024-01-05 | 19.80 | 18.25 | 18.75 | -1.20 | -5.71% | 6 | 72 | 22.86% |
| META240119P00340000 | 2023-12-01 3:58PM EST | 2024-01-19 | 19.75 | 19.80 | 20.00 | +0.10 | +0.51% | 139 | 2,861 | 22.37% |
| META240216P00340000 | 2023-11-30 3:01PM EST | 2024-02-16 | 28.95 | 26.80 | 27.10 | +1.66 | +6.08% | 3 | 1,309 | 30.66% |
| META240315P00340000 | 2023-12-01 3:59PM EST | 2024-03-15 | 28.89 | 28.80 | 29.05 | -0.16 | -0.55% | 40 | 1,644 | 29.11% |
| META240419P00340000 | 2023-12-01 11:42AM EST | 2024-04-19 | 31.90 | 31.15 | 31.40 | +0.35 | +1.11% | 8 | 259 | 28.18% |
| META240517P00340000 | 2023-11-30 1:38PM EST | 2024-05-17 | 36.00 | 35.20 | 35.55 | 0.00 | - | 1 | 64 | 30.49% |
| META240621P00340000 | 2023-12-01 3:03PM EST | 2024-06-21 | 37.05 | 36.95 | 37.25 | -0.91 | -2.40% | 75 | 934 | 29.50% |
| META240920P00340000 | 2023-12-01 11:30AM EST | 2024-09-20 | 42.85 | 42.75 | 43.25 | -1.08 | -2.46% | 1,501 | 392 | 29.68% |
| META250117P00340000 | 2023-12-01 12:37PM EST | 2025-01-17 | 50.00 | 49.00 | 49.60 | +0.30 | +0.60% | 8 | 356 | 29.65% |
| META250620P00340000 | 2023-11-29 11:27AM EST | 2025-06-20 | 53.05 | 55.45 | 57.10 | 0.00 | - | 4 | 195 | 29.95% |
| META250919P00340000 | 2023-11-24 12:01PM EST | 2025-09-19 | 53.51 | 58.50 | 60.70 | 0.00 | - | 2 | 12 | 29.88% |
| META251219P00340000 | 2023-11-17 2:24PM EST | 2025-12-19 | 59.46 | 62.05 | 63.55 | 0.00 | - | 4 | 87 | 29.55% |
| META260116P00340000 | 2023-11-28 10:04AM EST | 2026-01-16 | 57.47 | 62.45 | 64.05 | 0.00 | - | 3 | 38 | 29.28% |
© 2023 Yahoo. Todos os direitos reservados.