Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.969,80 -1.245,18 (-1,94%)
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:360.00
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00360000 | 2024-04-26 3:30PM EDT | 2024-05-03 | 83.62 | 82.55 | 84.70 | +8.12 | +10.75% | 2 | 21 | 74.51% |
| META240517C00360000 | 2024-04-26 1:40PM EDT | 2024-05-17 | 82.60 | 83.65 | 85.50 | +2.40 | +2.99% | 123 | 542 | 54.94% |
| META240524C00360000 | 2024-04-25 10:21AM EDT | 2024-05-24 | 80.80 | 83.70 | 86.55 | 0.00 | - | 14 | 11 | 51.53% |
| META240621C00360000 | 2024-04-26 10:34AM EDT | 2024-06-21 | 83.44 | 86.65 | 88.95 | -2.05 | -2.40% | 61 | 1,568 | 49.71% |
| META240719C00360000 | 2024-04-26 11:46AM EDT | 2024-07-19 | 88.00 | 89.70 | 91.95 | -2.31 | -2.56% | 4 | 233 | 47.03% |
| META240816C00360000 | 2024-04-26 3:06PM EDT | 2024-08-16 | 95.65 | 96.60 | 97.25 | -0.35 | -0.36% | 14 | 91 | 49.32% |
| META240920C00360000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 98.20 | 99.85 | 100.90 | +3.17 | +3.34% | 2 | 505 | 47.78% |
| META241018C00360000 | 2024-04-18 9:40AM EDT | 2024-10-18 | 158.95 | 102.40 | 104.15 | 0.00 | - | 6 | 28 | 47.50% |
| META241115C00360000 | 2024-04-26 11:07AM EDT | 2024-11-15 | 105.17 | 107.65 | 109.55 | +2.74 | +2.67% | 2 | 54 | 49.61% |
| META241220C00360000 | 2024-04-26 2:46PM EDT | 2024-12-20 | 109.25 | 110.75 | 112.50 | +3.50 | +3.31% | 1 | 177 | 48.53% |
| META250117C00360000 | 2024-04-26 2:59PM EDT | 2025-01-17 | 112.30 | 113.70 | 115.05 | -0.40 | -0.35% | 4 | 2,093 | 48.09% |
| META250321C00360000 | 2024-04-26 10:20AM EDT | 2025-03-21 | 115.36 | 120.25 | 122.30 | +0.36 | +0.31% | 1 | 28 | 48.74% |
| META250620C00360000 | 2024-04-25 10:18AM EDT | 2025-06-20 | 127.10 | 128.95 | 131.20 | 0.00 | - | 23 | 251 | 49.00% |
| META250919C00360000 | 2024-04-25 10:29AM EDT | 2025-09-19 | 139.85 | 136.65 | 139.35 | 0.00 | - | 1 | 92 | 49.24% |
| META251219C00360000 | 2024-04-26 3:23PM EDT | 2025-12-19 | 145.80 | 144.10 | 146.90 | +3.50 | +2.46% | 2 | 257 | 49.46% |
| META260116C00360000 | 2024-04-26 3:51PM EDT | 2026-01-16 | 147.45 | 146.10 | 148.90 | +17.07 | +13.09% | 2 | 247 | 49.41% |
| META260618C00360000 | 2024-04-25 11:21AM EDT | 2026-06-18 | 145.98 | 157.30 | 159.95 | 0.00 | - | 2 | 755 | 49.58% |
| META261218C00360000 | 2024-04-26 10:05AM EDT | 2026-12-18 | 168.51 | 168.20 | 171.65 | -0.20 | -0.12% | 2 | 12 | 49.67% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00360000 | 2024-04-26 3:04PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.07 | -0.06 | -60.00% | 287 | 152 | 58.20% |
| META240510P00360000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.13 | 0.13 | 0.18 | -0.18 | -58.06% | 20 | 135 | 48.15% |
| META240517P00360000 | 2024-04-26 3:43PM EDT | 2024-05-17 | 0.34 | 0.31 | 0.37 | -0.20 | -37.04% | 80 | 839 | 43.70% |
| META240524P00360000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 0.65 | 0.54 | 0.65 | -0.18 | -21.69% | 16 | 70 | 41.65% |
| META240531P00360000 | 2024-04-26 3:38PM EDT | 2024-05-31 | 0.81 | 0.71 | 0.93 | -0.36 | -30.77% | 28 | 179 | 39.84% |
| META240621P00360000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 1.79 | 1.75 | 1.84 | -0.51 | -22.17% | 363 | 1,516 | 36.47% |
| META240719P00360000 | 2024-04-26 3:38PM EDT | 2024-07-19 | 3.29 | 3.20 | 3.45 | -0.71 | -17.75% | 77 | 379 | 34.97% |
| META240816P00360000 | 2024-04-26 3:55PM EDT | 2024-08-16 | 7.79 | 7.65 | 7.95 | -0.86 | -9.94% | 27 | 405 | 39.49% |
| META240920P00360000 | 2024-04-26 1:37PM EDT | 2024-09-20 | 10.30 | 9.65 | 10.10 | -0.15 | -1.44% | 76 | 471 | 37.71% |
| META241018P00360000 | 2024-04-26 3:55PM EDT | 2024-10-18 | 11.37 | 11.05 | 11.50 | -0.68 | -5.64% | 134 | 202 | 36.39% |
| META241115P00360000 | 2024-04-25 2:05PM EDT | 2024-11-15 | 15.96 | 14.95 | 15.70 | 0.00 | - | 75 | 177 | 38.60% |
| META241220P00360000 | 2024-04-26 1:43PM EDT | 2024-12-20 | 17.00 | 16.70 | 17.35 | -1.03 | -5.71% | 5 | 230 | 37.31% |
| META250117P00360000 | 2024-04-26 11:58AM EDT | 2025-01-17 | 18.24 | 17.95 | 18.65 | -0.58 | -3.08% | 33 | 1,799 | 36.51% |
| META250321P00360000 | 2024-04-26 9:41AM EDT | 2025-03-21 | 23.06 | 22.45 | 23.30 | -0.64 | -2.70% | 5 | 403 | 36.64% |
| META250620P00360000 | 2024-04-26 12:24PM EDT | 2025-06-20 | 29.30 | 27.55 | 28.50 | -0.45 | -1.51% | 7 | 807 | 36.06% |
| META250919P00360000 | 2024-04-18 12:06PM EDT | 2025-09-19 | 23.40 | 31.60 | 32.90 | 0.00 | - | 2 | 15 | 35.42% |
| META251219P00360000 | 2024-04-25 3:03PM EDT | 2025-12-19 | 37.55 | 36.10 | 37.40 | 0.00 | - | 18 | 189 | 35.16% |
| META260116P00360000 | 2024-04-26 2:42PM EDT | 2026-01-16 | 37.86 | 36.95 | 38.05 | -0.39 | -1.02% | 3 | 405 | 34.72% |
| META260618P00360000 | 2024-04-26 2:42PM EDT | 2026-06-18 | 43.86 | 42.80 | 44.25 | +9.16 | +26.40% | 3 | 201 | 34.16% |
| META261218P00360000 | 2024-04-25 3:41PM EDT | 2026-12-18 | 49.88 | 48.20 | 51.30 | 0.00 | - | 17 | 25 | 33.80% |
© 2024 Yahoo. Todos os direitos reservados.