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
67.956,19 +946,25 (+1,41%)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00370000 | 2024-07-25 3:51PM EDT | 2024-08-02 | 93.24 | 95.75 | 98.45 | +5.45 | +6.21% | 4 | 6 | 104.05% |
| META240809C00370000 | 2024-07-26 2:38PM EDT | 2024-08-09 | 99.52 | 96.55 | 99.15 | +12.27 | +14.06% | 7 | 5 | 80.93% |
| META240816C00370000 | 2024-07-25 3:54PM EDT | 2024-08-16 | 89.33 | 97.60 | 100.35 | 0.00 | - | 3 | 91 | 73.40% |
| META240823C00370000 | 2024-07-25 10:26AM EDT | 2024-08-23 | 87.30 | 97.65 | 100.80 | 0.00 | - | 2 | 5 | 64.83% |
| META240830C00370000 | 2024-07-25 3:54PM EDT | 2024-08-30 | 91.50 | 98.55 | 101.40 | 0.00 | - | 3 | 0 | 61.18% |
| META240920C00370000 | 2024-07-24 12:36PM EDT | 2024-09-20 | 105.43 | 101.40 | 104.00 | 0.00 | - | 23 | 634 | 56.31% |
| META241018C00370000 | 2024-07-26 10:27AM EDT | 2024-10-18 | 104.05 | 105.00 | 106.55 | +7.15 | +7.38% | 13 | 87 | 52.26% |
| META241115C00370000 | 2024-07-05 9:30AM EDT | 2024-11-15 | 153.95 | 110.30 | 111.80 | 0.00 | - | 9 | 74 | 53.53% |
| META241220C00370000 | 2024-07-26 10:07AM EDT | 2024-12-20 | 110.95 | 113.90 | 115.90 | +4.68 | +4.40% | 1 | 2,302 | 51.59% |
| META250117C00370000 | 2024-07-26 3:47PM EDT | 2025-01-17 | 117.14 | 116.55 | 118.80 | +7.24 | +6.59% | 4 | 883 | 50.38% |
| META250221C00370000 | 2024-07-26 11:13AM EDT | 2025-02-21 | 120.20 | 121.00 | 123.30 | +4.60 | +3.98% | 8 | 18 | 50.41% |
| META250321C00370000 | 2024-07-25 9:57AM EDT | 2025-03-21 | 113.70 | 123.60 | 125.75 | 0.00 | - | 5 | 43 | 50.60% |
| META250620C00370000 | 2024-07-22 1:03PM EDT | 2025-06-20 | 151.40 | 131.70 | 134.65 | 0.00 | - | 4 | 1,352 | 49.68% |
| META250815C00370000 | 2024-07-26 12:41PM EDT | 2025-08-15 | 140.75 | 135.65 | 140.25 | +2.75 | +1.99% | 4 | 2 | 49.72% |
| META250919C00370000 | 2024-06-27 12:50PM EDT | 2025-09-19 | 187.50 | 139.60 | 143.25 | 0.00 | - | 1 | 13 | 49.52% |
| META251219C00370000 | 2024-07-18 11:40AM EDT | 2025-12-19 | 151.00 | 147.95 | 150.50 | 0.00 | - | 1 | 935 | 49.09% |
| META260116C00370000 | 2024-07-25 9:56AM EDT | 2026-01-16 | 151.42 | 149.85 | 153.05 | +9.57 | +6.75% | 2 | 363 | 49.22% |
| META260618C00370000 | 2024-07-23 3:10PM EDT | 2026-06-18 | 182.85 | 161.40 | 165.25 | 0.00 | - | 1 | 1,406 | 49.45% |
| META261218C00370000 | 2024-07-25 11:10AM EDT | 2026-12-18 | 169.99 | 173.60 | 177.50 | 0.00 | - | 6 | 21 | 49.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00370000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.81 | 0.74 | 0.83 | -0.49 | -37.69% | 331 | 216 | 92.92% |
| META240809P00370000 | 2024-07-25 3:16PM EDT | 2024-08-09 | 1.23 | 1.16 | 1.33 | -0.45 | -26.79% | 2 | 38 | 71.83% |
| META240816P00370000 | 2024-07-26 3:32PM EDT | 2024-08-16 | 1.75 | 1.62 | 1.77 | -0.78 | -30.83% | 52 | 1,635 | 62.61% |
| META240823P00370000 | 2024-07-26 3:58PM EDT | 2024-08-23 | 2.08 | 1.93 | 2.12 | -0.74 | -26.24% | 2 | 50 | 56.45% |
| META240830P00370000 | 2024-07-26 3:01PM EDT | 2024-08-30 | 2.54 | 2.33 | 2.54 | -0.56 | -18.06% | 26 | 190 | 52.75% |
| META240920P00370000 | 2024-07-26 3:31PM EDT | 2024-09-20 | 3.63 | 3.50 | 3.80 | -0.54 | -12.95% | 13 | 732 | 46.80% |
| META241018P00370000 | 2024-07-26 3:31PM EDT | 2024-10-18 | 5.21 | 5.05 | 5.35 | -0.49 | -8.60% | 47 | 608 | 42.21% |
| META241115P00370000 | 2024-07-26 3:52PM EDT | 2024-11-15 | 9.25 | 8.90 | 9.40 | -1.13 | -10.89% | 22 | 800 | 44.13% |
| META241220P00370000 | 2024-07-26 3:45PM EDT | 2024-12-20 | 11.15 | 10.75 | 11.25 | -1.00 | -8.23% | 320 | 1,919 | 41.20% |
| META250117P00370000 | 2024-07-26 2:39PM EDT | 2025-01-17 | 12.20 | 12.20 | 12.75 | -1.33 | -9.83% | 38 | 1,203 | 39.67% |
| META250221P00370000 | 2024-07-26 11:13AM EDT | 2025-02-21 | 16.10 | 14.15 | 16.75 | -0.28 | -1.71% | 8 | 56 | 40.62% |
| META250321P00370000 | 2024-07-26 11:44AM EDT | 2025-03-21 | 16.95 | 16.45 | 17.15 | -0.90 | -5.04% | 8 | 762 | 38.55% |
| META250620P00370000 | 2024-07-25 3:34PM EDT | 2025-06-20 | 21.84 | 21.50 | 22.20 | -1.46 | -6.27% | 1 | 798 | 36.94% |
| META250815P00370000 | 2024-07-26 10:26AM EDT | 2025-08-15 | 25.70 | 23.35 | 26.85 | -0.30 | -1.15% | 2 | 54 | 37.53% |
| META250919P00370000 | 2024-07-17 2:48PM EDT | 2025-09-19 | 27.30 | 26.20 | 27.55 | 0.00 | - | 180 | 255 | 36.42% |
| META251219P00370000 | 2024-07-25 10:36AM EDT | 2025-12-19 | 34.07 | 31.05 | 32.45 | 0.00 | - | 2 | 319 | 36.01% |
| META260116P00370000 | 2024-07-25 10:06AM EDT | 2026-01-16 | 36.46 | 31.70 | 33.30 | 0.00 | - | 10 | 274 | 35.56% |
| META260618P00370000 | 2024-07-26 10:56AM EDT | 2026-06-18 | 40.30 | 38.65 | 40.80 | +1.25 | +3.20% | 1 | 316 | 35.22% |
| META261218P00370000 | 2024-07-17 1:22PM EDT | 2026-12-18 | 47.07 | 44.65 | 48.05 | 0.00 | - | 22 | 106 | 34.56% |
© 2024 Yahoo. Todos os direitos reservados.