Mercado fechado
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.071,78 +607,79 (+1,08%) PETROLEO CRU
83,79 +0,98 (+1,18%) OURO
2.343,50 +5,10 (+0,22%) Bitcoin USD
64.809,66 +757,94 (+1,18%)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00390000 | 2024-04-25 11:51AM EDT | 2024-04-26 | 41.80 | 49.45 | 52.20 | -45.20 | -51.95% | 3 | 58 | 106.64% |
| META240503C00390000 | 2024-04-25 10:46AM EDT | 2024-05-03 | 43.05 | 50.70 | 53.95 | -50.95 | -54.20% | 15 | 9 | 51.83% |
| META240510C00390000 | 2024-04-25 2:29PM EDT | 2024-05-10 | 49.65 | 51.15 | 55.00 | -58.35 | -54.03% | 211 | 3 | 55.90% |
| META240517C00390000 | 2024-04-25 2:27PM EDT | 2024-05-17 | 54.55 | 53.15 | 56.00 | -50.45 | -48.05% | 26 | 582 | 50.65% |
| META240524C00390000 | 2024-04-25 10:29AM EDT | 2024-05-24 | 56.50 | 54.55 | 56.45 | -46.00 | -44.88% | 3 | 1 | 45.86% |
| META240531C00390000 | 2024-04-25 2:45PM EDT | 2024-05-31 | 51.50 | 54.90 | 56.95 | -68.80 | -57.19% | 30 | 1 | 42.75% |
| META240621C00390000 | 2024-04-25 2:39PM EDT | 2024-06-21 | 57.11 | 59.00 | 61.35 | -38.69 | -40.39% | 83 | 1,173 | 43.39% |
| META240719C00390000 | 2024-04-25 3:04PM EDT | 2024-07-19 | 62.95 | 63.25 | 65.80 | -50.08 | -44.31% | 23 | 484 | 42.52% |
| META240816C00390000 | 2024-04-25 3:40PM EDT | 2024-08-16 | 72.50 | 71.75 | 74.30 | -37.46 | -34.07% | 39 | 66 | 47.57% |
| META240920C00390000 | 2024-04-25 1:38PM EDT | 2024-09-20 | 75.75 | 75.85 | 77.60 | -57.20 | -43.02% | 37 | 308 | 45.09% |
| META241018C00390000 | 2024-04-25 2:23PM EDT | 2024-10-18 | 81.50 | 79.35 | 81.25 | -43.10 | -34.59% | 8 | 27 | 44.86% |
| META241115C00390000 | 2024-04-25 10:49AM EDT | 2024-11-15 | 81.03 | 86.00 | 87.55 | -48.77 | -37.57% | 3 | 36 | 47.20% |
| META241220C00390000 | 2024-04-25 12:42PM EDT | 2024-12-20 | 84.95 | 89.05 | 91.30 | -45.55 | -34.90% | 20 | 211 | 46.63% |
| META250117C00390000 | 2024-04-25 10:24AM EDT | 2025-01-17 | 93.55 | 92.00 | 93.65 | -41.60 | -30.78% | 35 | 3,035 | 45.90% |
| META250321C00390000 | 2024-04-25 3:11PM EDT | 2025-03-21 | 100.74 | 98.60 | 101.75 | -45.39 | -31.06% | 11 | 3 | 46.79% |
| META250620C00390000 | 2024-04-25 11:11AM EDT | 2025-06-20 | 103.75 | 109.50 | 110.85 | -41.15 | -28.40% | 4 | 10,590 | 46.88% |
| META250919C00390000 | 2024-04-15 3:07PM EDT | 2025-09-19 | 166.80 | 116.65 | 119.70 | 0.00 | - | 20 | 39 | 47.32% |
| META251219C00390000 | 2024-04-25 9:46AM EDT | 2025-12-19 | 116.60 | 124.55 | 127.70 | -75.70 | -39.37% | 1 | 787 | 47.62% |
| META260116C00390000 | 2024-04-25 1:11PM EDT | 2026-01-16 | 126.88 | 126.80 | 129.75 | -50.12 | -28.32% | 7 | 3,805 | 47.56% |
| META260618C00390000 | 2024-04-22 11:49AM EDT | 2026-06-18 | 132.23 | 138.15 | 141.60 | -38.51 | -22.55% | 2 | 3,215 | 47.92% |
| META261218C00390000 | 2024-04-25 2:29PM EDT | 2026-12-18 | 150.00 | 151.05 | 154.20 | -32.84 | -17.96% | 11 | 415 | 48.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00390000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.05 | 0.03 | 0.05 | -0.23 | -82.14% | 12,159 | 1,834 | 66.80% |
| META240503P00390000 | 2024-04-25 3:55PM EDT | 2024-05-03 | 0.45 | 0.43 | 0.68 | -0.32 | -41.56% | 1,981 | 161 | 48.34% |
| META240510P00390000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 1.05 | 1.01 | 1.14 | -0.31 | -22.79% | 382 | 175 | 40.59% |
| META240517P00390000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 1.79 | 1.55 | 1.90 | +0.10 | +5.92% | 1,694 | 708 | 38.50% |
| META240524P00390000 | 2024-04-25 3:57PM EDT | 2024-05-24 | 2.56 | 2.44 | 2.88 | +0.48 | +23.08% | 272 | 33 | 37.98% |
| META240531P00390000 | 2024-04-25 3:56PM EDT | 2024-05-31 | 3.30 | 3.20 | 3.50 | +0.63 | +23.60% | 781 | 57 | 36.37% |
| META240621P00390000 | 2024-04-25 3:54PM EDT | 2024-06-21 | 5.83 | 5.60 | 5.85 | +2.06 | +54.64% | 724 | 1,783 | 34.79% |
| META240719P00390000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 8.48 | 8.30 | 8.70 | +3.18 | +60.00% | 1,194 | 506 | 33.56% |
| META240816P00390000 | 2024-04-25 3:42PM EDT | 2024-08-16 | 15.88 | 15.20 | 15.70 | +6.76 | +74.12% | 360 | 446 | 38.60% |
| META240920P00390000 | 2024-04-25 3:06PM EDT | 2024-09-20 | 18.13 | 17.80 | 18.20 | +6.41 | +54.69% | 78 | 344 | 36.53% |
| META241018P00390000 | 2024-04-25 3:28PM EDT | 2024-10-18 | 19.69 | 19.65 | 20.20 | +6.69 | +51.46% | 254 | 454 | 35.52% |
| META241115P00390000 | 2024-04-25 3:41PM EDT | 2024-11-15 | 24.99 | 24.35 | 25.10 | +7.99 | +47.00% | 146 | 198 | 37.45% |
| META241220P00390000 | 2024-04-25 3:46PM EDT | 2024-12-20 | 26.68 | 26.25 | 26.95 | +7.64 | +40.13% | 311 | 496 | 36.15% |
| META250117P00390000 | 2024-04-25 3:40PM EDT | 2025-01-17 | 28.15 | 27.70 | 28.50 | +8.54 | +43.55% | 249 | 702 | 35.41% |
| META250321P00390000 | 2024-04-25 3:47PM EDT | 2025-03-21 | 33.20 | 32.50 | 33.50 | +9.72 | +41.40% | 46 | 233 | 35.33% |
| META250620P00390000 | 2024-04-25 2:04PM EDT | 2025-06-20 | 38.60 | 38.20 | 39.20 | +8.70 | +29.10% | 72 | 400 | 34.75% |
| META250919P00390000 | 2024-04-25 10:12AM EDT | 2025-09-19 | 44.65 | 42.95 | 44.35 | +8.86 | +24.76% | 11 | 59 | 34.33% |
| META251219P00390000 | 2024-04-25 10:13AM EDT | 2025-12-19 | 48.95 | 47.45 | 49.05 | +13.55 | +38.28% | 14 | 842 | 34.00% |
| META260116P00390000 | 2024-04-25 11:26AM EDT | 2026-01-16 | 53.60 | 48.20 | 49.65 | +14.20 | +36.04% | 71 | 347 | 33.53% |
| META260618P00390000 | 2024-04-25 1:08PM EDT | 2026-06-18 | 56.43 | 54.60 | 56.50 | +10.33 | +22.41% | 32 | 21 | 33.10% |
| META261218P00390000 | 2024-04-25 3:11PM EDT | 2026-12-18 | 61.82 | 59.90 | 62.20 | +10.27 | +19.92% | 7 | 4 | 32.06% |
© 2024 Yahoo. Todos os direitos reservados.