Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.253,12 +1.177,96 (+1,76%)
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:350.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00350000 | 2024-07-26 1:13PM EDT | 2024-08-02 | 120.00 | 115.20 | 117.35 | +9.70 | +8.79% | 4 | 22 | 105.81% |
| META240809C00350000 | 2024-07-25 2:16PM EDT | 2024-08-09 | 108.93 | 115.85 | 118.45 | 0.00 | - | 4 | 6 | 88.53% |
| META240816C00350000 | 2024-07-26 9:42AM EDT | 2024-08-16 | 113.00 | 116.65 | 118.80 | +1.47 | +1.32% | 2 | 305 | 77.55% |
| META240823C00350000 | 2024-07-18 12:55PM EDT | 2024-08-23 | 124.67 | 116.65 | 119.80 | 0.00 | - | 1 | 3 | 70.61% |
| META240830C00350000 | 2024-07-22 1:43PM EDT | 2024-08-30 | 141.85 | 117.30 | 120.40 | 0.00 | - | - | 0 | 66.61% |
| META240920C00350000 | 2024-07-24 9:55AM EDT | 2024-09-20 | 116.45 | 119.70 | 122.70 | -13.07 | -10.09% | 1 | 1,613 | 61.19% |
| META241018C00350000 | 2024-07-24 2:01PM EDT | 2024-10-18 | 123.90 | 122.35 | 124.40 | 0.00 | - | 4 | 63 | 55.34% |
| META241115C00350000 | 2024-07-26 11:38AM EDT | 2024-11-15 | 126.63 | 125.65 | 129.30 | -14.87 | -10.51% | 1 | 43 | 55.56% |
| META241220C00350000 | 2024-07-25 11:06AM EDT | 2024-12-20 | 128.80 | 130.20 | 131.40 | +7.35 | +6.05% | 6 | 266 | 53.37% |
| META250117C00350000 | 2024-07-26 3:47PM EDT | 2025-01-17 | 133.16 | 132.65 | 133.85 | +10.66 | +8.70% | 43 | 10,302 | 52.03% |
| META250221C00350000 | 2024-07-26 2:41PM EDT | 2025-02-21 | 137.90 | 136.80 | 139.30 | +4.44 | +3.33% | 4 | 54 | 52.80% |
| META250321C00350000 | 2024-07-26 9:39AM EDT | 2025-03-21 | 138.50 | 138.85 | 140.20 | +6.50 | +4.92% | 1 | 66 | 51.08% |
| META250620C00350000 | 2024-07-23 3:42PM EDT | 2025-06-20 | 166.63 | 145.95 | 148.60 | 0.00 | - | 2 | 524 | 50.91% |
| META250815C00350000 | 2024-07-26 12:42PM EDT | 2025-08-15 | 156.26 | 149.35 | 155.30 | -4.39 | -2.73% | 6 | 2 | 51.96% |
| META250919C00350000 | 2024-07-24 3:14PM EDT | 2025-09-19 | 151.90 | 153.90 | 156.10 | 0.00 | - | 2 | 109 | 50.30% |
| META251219C00350000 | 2024-07-17 10:19AM EDT | 2025-12-19 | 168.40 | 160.95 | 164.10 | 0.00 | - | 6 | 1,175 | 50.56% |
| META260116C00350000 | 2024-07-25 9:59AM EDT | 2026-01-16 | 152.15 | 162.75 | 165.85 | 0.00 | - | 4 | 415 | 50.27% |
| META260618C00350000 | 2024-07-25 10:50AM EDT | 2026-06-18 | 168.00 | 173.60 | 177.45 | 0.00 | - | 6 | 623 | 50.44% |
| META261218C00350000 | 2024-07-24 12:01PM EDT | 2026-12-18 | 186.92 | 184.95 | 188.85 | 0.00 | - | 1 | 73 | 50.13% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00350000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.34 | 0.34 | 0.37 | -0.26 | -43.33% | 379 | 459 | 98.24% |
| META240809P00350000 | 2024-07-26 3:56PM EDT | 2024-08-09 | 0.62 | 0.53 | 0.66 | -0.08 | -11.43% | 39 | 86 | 75.24% |
| META240816P00350000 | 2024-07-26 3:22PM EDT | 2024-08-16 | 0.90 | 0.84 | 0.95 | -0.21 | -18.92% | 51 | 709 | 65.92% |
| META240823P00350000 | 2024-07-26 3:23PM EDT | 2024-08-23 | 1.14 | 1.04 | 1.18 | -0.26 | -18.57% | 3 | 39 | 59.40% |
| META240830P00350000 | 2024-07-26 2:54PM EDT | 2024-08-30 | 1.36 | 1.29 | 1.49 | -0.16 | -10.53% | 2 | 17 | 55.52% |
| META240920P00350000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 2.20 | 2.07 | 2.29 | -0.18 | -7.56% | 95 | 2,221 | 48.83% |
| META241018P00350000 | 2024-07-26 12:33PM EDT | 2024-10-18 | 3.35 | 3.15 | 3.35 | -0.38 | -10.19% | 10 | 1,215 | 43.68% |
| META241115P00350000 | 2024-07-26 10:09AM EDT | 2024-11-15 | 6.40 | 6.10 | 6.50 | -0.69 | -9.73% | 2 | 0 | 45.50% |
| META241220P00350000 | 2024-07-26 3:14PM EDT | 2024-12-20 | 7.67 | 7.50 | 8.05 | -0.70 | -8.36% | 62 | 769 | 42.50% |
| META250117P00350000 | 2024-07-26 2:39PM EDT | 2025-01-17 | 8.75 | 8.65 | 9.10 | -1.10 | -11.17% | 27 | 5,621 | 40.58% |
| META250221P00350000 | 2024-07-25 11:16AM EDT | 2025-02-21 | 12.00 | 11.15 | 12.25 | 0.00 | - | 11 | 211 | 41.20% |
| META250321P00350000 | 2024-07-26 1:26PM EDT | 2025-03-21 | 12.10 | 12.30 | 12.75 | -2.20 | -15.38% | 23 | 650 | 39.28% |
| META250620P00350000 | 2024-07-26 3:19PM EDT | 2025-06-20 | 16.85 | 16.55 | 17.30 | -0.92 | -5.18% | 246 | 1,907 | 37.74% |
| META250815P00350000 | 2024-07-26 12:21PM EDT | 2025-08-15 | 19.45 | 17.00 | 22.65 | -2.70 | -12.19% | 12 | 58 | 39.25% |
| META250919P00350000 | 2024-07-25 11:19AM EDT | 2025-09-19 | 22.14 | 20.75 | 21.85 | 0.00 | - | 1 | 1,362 | 36.97% |
| META251219P00350000 | 2024-07-25 2:54PM EDT | 2025-12-19 | 27.50 | 24.85 | 26.40 | 0.00 | - | 2 | 349 | 36.62% |
| META260116P00350000 | 2024-07-26 2:13PM EDT | 2026-01-16 | 26.15 | 25.80 | 27.30 | -1.60 | -5.77% | 13 | 1,292 | 36.24% |
| META260618P00350000 | 2024-07-25 1:24PM EDT | 2026-06-18 | 34.58 | 31.45 | 34.25 | 0.00 | - | 7 | 823 | 35.87% |
| META261218P00350000 | 2024-07-26 3:32PM EDT | 2026-12-18 | 39.41 | 37.75 | 40.20 | -1.59 | -3.88% | 21 | 1,051 | 34.78% |
© 2024 Yahoo. Todos os direitos reservados.