Mercado fechará em 58 mins
BOVESPA
126.482,36 +750,91 (+0,60%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.465,49 +245,00 (+0,47%) PETROLEO CRU
76,65 +1,79 (+2,39%) OURO
2.040,00 +27,60 (+1,37%) Bitcoin USD
37.990,44 +1.005,69 (+2,72%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:02PM EST. Mercado aberto.
Preço de exercício:370.00
Opções de comprapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META231201C00370000 | 2023-11-28 11:00AM EST | 2023-12-01 | 0.02 | 0.01 | 0.02 | 0.00 | - | 135 | 1,282 | 35.55% |
| META231208C00370000 | 2023-11-28 1:02PM EST | 2023-12-08 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 36 | 832 | 26.27% |
| META231215C00370000 | 2023-11-28 1:33PM EST | 2023-12-15 | 0.33 | 0.33 | 0.34 | -0.03 | -8.33% | 781 | 4,965 | 25.20% |
| META231222C00370000 | 2023-11-28 1:30PM EST | 2023-12-22 | 0.68 | 0.67 | 0.71 | 0.00 | - | 92 | 406 | 24.96% |
| META231229C00370000 | 2023-11-28 12:50PM EST | 2023-12-29 | 1.01 | 1.01 | 1.05 | -0.03 | -2.88% | 13 | 219 | 24.27% |
| META240105C00370000 | 2023-11-28 1:40PM EST | 2024-01-05 | 1.52 | 1.47 | 1.55 | -0.09 | -5.59% | 5 | 246 | 24.43% |
| META240119C00370000 | 2023-11-28 1:28PM EST | 2024-01-19 | 2.70 | 2.69 | 2.73 | +0.02 | +0.75% | 40 | 5,381 | 25.01% |
| META240216C00370000 | 2023-11-28 12:49PM EST | 2024-02-16 | 9.55 | 9.65 | 9.80 | +0.17 | +1.81% | 13 | 2,141 | 34.60% |
| META240315C00370000 | 2023-11-28 12:30PM EST | 2024-03-15 | 12.40 | 12.40 | 12.50 | +0.35 | +2.90% | 2 | 821 | 33.94% |
| META240419C00370000 | 2023-11-28 11:05AM EST | 2024-04-19 | 16.15 | 15.85 | 16.00 | -0.43 | -2.59% | 21 | 225 | 34.00% |
| META240517C00370000 | 2023-11-27 2:44PM EST | 2024-05-17 | 21.24 | 21.40 | 21.60 | 0.00 | - | 11 | 171 | 37.47% |
| META240621C00370000 | 2023-11-27 2:22PM EST | 2024-06-21 | 24.16 | 24.40 | 24.65 | -0.54 | -2.19% | 1 | 1,468 | 37.25% |
| META240920C00370000 | 2023-11-28 1:13PM EST | 2024-09-20 | 33.50 | 34.15 | 34.50 | -2.05 | -5.77% | 2 | 382 | 39.27% |
| META250117C00370000 | 2023-11-27 3:43PM EST | 2025-01-17 | 45.03 | 45.00 | 45.45 | 0.00 | - | 6 | 771 | 40.85% |
| META250620C00370000 | 2023-11-20 3:51PM EST | 2025-06-20 | 60.78 | 57.50 | 57.95 | 0.00 | - | 15 | 1,103 | 42.37% |
| META250919C00370000 | 2023-11-22 10:35AM EST | 2025-09-19 | 68.50 | 63.70 | 64.35 | 0.00 | - | 1 | 10 | 42.92% |
| META251219C00370000 | 2023-11-20 3:20PM EST | 2025-12-19 | 73.51 | 69.75 | 70.30 | 0.00 | - | 5 | 179 | 43.36% |
| META260116C00370000 | 2023-11-27 3:49PM EST | 2026-01-16 | 70.90 | 71.00 | 71.75 | 0.00 | - | 10 | 73 | 43.32% |
Opções de vendapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META231201P00370000 | 2023-11-24 10:03AM EST | 2023-12-01 | 30.50 | 33.70 | 34.25 | 0.00 | - | 2 | 1 | 48.73% |
| META231208P00370000 | 2023-11-22 2:55PM EST | 2023-12-08 | 28.91 | 34.15 | 34.50 | 0.00 | - | - | 0 | 34.13% |
| META231215P00370000 | 2023-11-27 3:35PM EST | 2023-12-15 | 34.50 | 34.00 | 34.70 | 0.00 | - | 151 | 2 | 28.87% |
| META231222P00370000 | 2023-11-28 10:01AM EST | 2023-12-22 | 34.07 | 34.15 | 34.55 | -1.03 | -2.93% | 20 | 25 | 23.15% |
| META231229P00370000 | 2023-11-22 1:00PM EST | 2023-12-29 | 29.51 | 33.40 | 35.55 | 0.00 | - | - | 14 | 26.74% |
| META240105P00370000 | 2023-11-22 10:00AM EST | 2024-01-05 | 31.20 | 34.35 | 34.75 | 0.00 | - | - | 0 | 19.96% |
| META240119P00370000 | 2023-11-22 3:35PM EST | 2024-01-19 | 30.60 | 34.50 | 34.95 | 0.00 | - | 9 | 479 | 18.18% |
| META240216P00370000 | 2023-11-24 9:50AM EST | 2024-02-16 | 39.80 | 39.65 | 39.75 | +2.30 | +6.13% | 16 | 314 | 26.84% |
| META240315P00370000 | 2023-11-21 9:32AM EST | 2024-03-15 | 40.58 | 41.10 | 41.45 | 0.00 | - | 20 | 480 | 26.02% |
| META240419P00370000 | 2023-11-27 2:52PM EST | 2024-04-19 | 44.30 | 43.25 | 43.60 | 0.00 | - | 1 | 15 | 25.63% |
| META240517P00370000 | 2023-11-22 11:31AM EST | 2024-05-17 | 44.41 | 47.05 | 47.65 | 0.00 | - | 1 | 7 | 28.34% |
| META240621P00370000 | 2023-11-27 11:10AM EST | 2024-06-21 | 47.34 | 48.55 | 49.10 | 0.00 | - | 2 | 161 | 27.38% |
| META240920P00370000 | 2023-11-28 1:04PM EST | 2024-09-20 | 54.88 | 54.20 | 54.55 | +2.03 | +3.84% | 3 | 90 | 27.55% |
| META250117P00370000 | 2023-11-20 10:07AM EST | 2025-01-17 | 58.90 | 60.15 | 60.65 | 0.00 | - | 3 | 79 | 27.66% |
| META250620P00370000 | 2023-11-24 11:11AM EST | 2025-06-20 | 67.20 | 66.75 | 68.10 | +0.30 | +0.45% | 3 | 23 | 28.13% |
| META250919P00370000 | 2023-11-22 3:33PM EST | 2025-09-19 | 68.10 | 70.00 | 71.75 | 0.00 | - | 2 | 8 | 28.16% |
| META251219P00370000 | 2023-10-26 8:47AM EST | 2025-12-19 | 104.78 | 70.80 | 73.30 | 0.00 | - | 12 | 78 | 27.21% |
| META260116P00370000 | 2023-11-22 1:23PM EST | 2026-01-16 | 71.15 | 73.35 | 74.60 | 0.00 | - | 2 | 8 | 27.38% |
© 2023 Yahoo. Todos os direitos reservados.