Mercado abrirá em 7 h 48 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
83,89 +0,32 (+0,38%) OURO
2.348,40 +5,90 (+0,25%) Bitcoin USD
64.157,36 -11,51 (-0,02%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00370000 | 2024-04-25 3:15PM EDT | 2024-04-26 | 70.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| META240503C00370000 | 2024-04-25 3:10PM EDT | 2024-05-03 | 72.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240510C00370000 | 2024-04-25 10:24AM EDT | 2024-05-10 | 73.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240517C00370000 | 2024-04-25 3:37PM EDT | 2024-05-17 | 74.30 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| META240524C00370000 | 2024-04-25 1:03PM EDT | 2024-05-24 | 72.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240531C00370000 | 2024-04-25 10:01AM EDT | 2024-05-31 | 60.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240621C00370000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 78.03 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| META240719C00370000 | 2024-04-25 1:34PM EDT | 2024-07-19 | 78.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| META240816C00370000 | 2024-04-25 3:34PM EDT | 2024-08-16 | 88.38 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| META240920C00370000 | 2024-04-25 2:33PM EDT | 2024-09-20 | 89.15 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| META241018C00370000 | 2024-04-25 12:46PM EDT | 2024-10-18 | 90.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META241115C00370000 | 2024-04-25 11:33AM EDT | 2024-11-15 | 90.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241220C00370000 | 2024-04-25 12:01PM EDT | 2024-12-20 | 95.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250117C00370000 | 2024-04-25 3:34PM EDT | 2025-01-17 | 107.30 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| META250321C00370000 | 2024-04-25 10:16AM EDT | 2025-03-21 | 111.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00370000 | 2024-04-25 3:01PM EDT | 2025-06-20 | 119.38 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| META250919C00370000 | 2024-04-25 9:54AM EDT | 2025-09-19 | 118.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219C00370000 | 2024-04-25 11:26AM EDT | 2025-12-19 | 128.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META260116C00370000 | 2024-04-25 3:26PM EDT | 2026-01-16 | 140.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META260618C00370000 | 2024-04-25 9:46AM EDT | 2026-06-18 | 140.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META261218C00370000 | 2024-04-25 1:44PM EDT | 2026-12-18 | 159.87 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00370000 | 2024-04-25 3:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,697 | 0 | 50.00% |
| META240503P00370000 | 2024-04-25 3:52PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 25.00% |
| META240510P00370000 | 2024-04-25 3:08PM EDT | 2024-05-10 | 0.47 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 12.50% |
| META240517P00370000 | 2024-04-25 3:44PM EDT | 2024-05-17 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,028 | 0 | 12.50% |
| META240524P00370000 | 2024-04-25 3:53PM EDT | 2024-05-24 | 1.26 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| META240531P00370000 | 2024-04-25 3:41PM EDT | 2024-05-31 | 1.71 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 12.50% |
| META240621P00370000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2,721 | 0 | 12.50% |
| META240719P00370000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| META240816P00370000 | 2024-04-25 3:54PM EDT | 2024-08-16 | 10.50 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 6.25% |
| META240920P00370000 | 2024-04-25 3:40PM EDT | 2024-09-20 | 12.90 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| META241018P00370000 | 2024-04-25 11:47AM EDT | 2024-10-18 | 16.60 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| META241115P00370000 | 2024-04-25 2:52PM EDT | 2024-11-15 | 19.48 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| META241220P00370000 | 2024-04-25 3:49PM EDT | 2024-12-20 | 20.35 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| META250117P00370000 | 2024-04-25 3:51PM EDT | 2025-01-17 | 21.80 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| META250321P00370000 | 2024-04-25 3:41PM EDT | 2025-03-21 | 26.68 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 3.13% |
| META250620P00370000 | 2024-04-25 3:51PM EDT | 2025-06-20 | 31.56 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| META250919P00370000 | 2024-04-04 9:39AM EDT | 2025-09-19 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META251219P00370000 | 2024-04-25 10:34AM EDT | 2025-12-19 | 42.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| META260116P00370000 | 2024-04-25 3:13PM EDT | 2026-01-16 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META260618P00370000 | 2024-04-25 1:17PM EDT | 2026-06-18 | 48.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| META261218P00370000 | 2024-04-25 3:09PM EDT | 2026-12-18 | 53.81 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.