Mercado abrirá em 4 h 35 min
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
83,18 +0,37 (+0,45%) OURO
2.338,90 +0,50 (+0,02%) Bitcoin USD
64.079,80 -2.507,62 (-3,77%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:350.00
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00350000 | 2024-04-24 9:43AM EDT | 2024-04-26 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240503C00350000 | 2024-04-22 3:21PM EDT | 2024-05-03 | 135.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240517C00350000 | 2024-04-24 10:20AM EDT | 2024-05-17 | 148.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240524C00350000 | 2024-04-24 11:28AM EDT | 2024-05-24 | 143.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META240621C00350000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 148.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| META240719C00350000 | 2024-04-24 12:34PM EDT | 2024-07-19 | 145.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240816C00350000 | 2024-04-22 10:40AM EDT | 2024-08-16 | 137.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920C00350000 | 2024-04-23 2:14PM EDT | 2024-09-20 | 158.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| META241018C00350000 | 2024-04-23 9:43AM EDT | 2024-10-18 | 158.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00350000 | 2024-04-23 3:58PM EDT | 2024-11-15 | 164.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241220C00350000 | 2024-04-19 1:48PM EDT | 2024-12-20 | 158.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00350000 | 2024-04-23 12:30PM EDT | 2025-01-17 | 169.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250321C00350000 | 2024-04-22 2:50PM EDT | 2025-03-21 | 166.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| META250620C00350000 | 2024-04-24 12:10PM EDT | 2025-06-20 | 173.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250919C00350000 | 2024-04-11 2:46PM EDT | 2025-09-19 | 214.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00350000 | 2024-04-24 12:57PM EDT | 2025-12-19 | 192.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260116C00350000 | 2024-04-19 3:14PM EDT | 2026-01-16 | 186.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META260618C00350000 | 2024-04-19 2:05PM EDT | 2026-06-18 | 197.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META261218C00350000 | 2024-04-24 3:59PM EDT | 2026-12-18 | 220.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00350000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,456 | 0 | 50.00% |
| META240503P00350000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.18 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| META240510P00350000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 0.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| META240517P00350000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.58 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 25.00% |
| META240524P00350000 | 2024-04-24 3:26PM EDT | 2024-05-24 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META240531P00350000 | 2024-04-24 3:55PM EDT | 2024-05-31 | 0.98 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| META240621P00350000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 1.57 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| META240719P00350000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 2.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| META240816P00350000 | 2024-04-24 12:56PM EDT | 2024-08-16 | 4.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| META240920P00350000 | 2024-04-24 3:52PM EDT | 2024-09-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| META241018P00350000 | 2024-04-24 3:41PM EDT | 2024-10-18 | 6.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| META241115P00350000 | 2024-04-24 3:39PM EDT | 2024-11-15 | 9.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META241220P00350000 | 2024-04-24 3:58PM EDT | 2024-12-20 | 10.45 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| META250117P00350000 | 2024-04-24 3:54PM EDT | 2025-01-17 | 11.61 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| META250321P00350000 | 2024-04-24 3:50PM EDT | 2025-03-21 | 14.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| META250620P00350000 | 2024-04-24 2:03PM EDT | 2025-06-20 | 19.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| META250919P00350000 | 2024-04-23 3:28PM EDT | 2025-09-19 | 22.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| META251219P00350000 | 2024-04-24 2:25PM EDT | 2025-12-19 | 26.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META260116P00350000 | 2024-04-24 3:37PM EDT | 2026-01-16 | 27.30 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| META260618P00350000 | 2024-04-24 11:37AM EDT | 2026-06-18 | 33.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META261218P00350000 | 2024-04-24 3:50PM EDT | 2026-12-18 | 38.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.