Mercado fechará em 1 h 15 min
BOVESPA
125.524,42 -48,73 (-0,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.648,14 +96,24 (+0,17%) PETROLEO CRU
83,30 +1,40 (+1,71%) OURO
2.339,10 -7,30 (-0,31%) Bitcoin USD
66.671,73 +226,56 (+0,34%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:45PM EDT. Mercado aberto.
Preço de exercício:395.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00395000 | 2024-04-23 9:31AM EDT | 2024-04-26 | 95.99 | 102.25 | 103.20 | -16.01 | -14.29% | 1 | 3 | 109.86% |
| META240503C00395000 | 2024-04-23 12:08PM EDT | 2024-05-03 | 100.70 | 103.30 | 104.10 | +14.31 | +16.56% | 11 | 41 | 82.01% |
| META240510C00395000 | 2024-04-05 10:50AM EDT | 2024-05-10 | 135.00 | 103.80 | 105.40 | 0.00 | - | 1 | 1 | 71.51% |
| META240517C00395000 | 2024-04-19 12:59PM EDT | 2024-05-17 | 93.13 | 105.00 | 106.00 | 0.00 | - | 25 | 640 | 65.81% |
| META240524C00395000 | 2024-04-22 11:09AM EDT | 2024-05-24 | 85.53 | 104.65 | 107.35 | 0.00 | - | 1 | 3 | 60.44% |
| META240621C00395000 | 2024-04-22 12:59PM EDT | 2024-06-21 | 93.75 | 109.00 | 109.75 | 0.00 | - | 1 | 538 | 53.47% |
| META240719C00395000 | 2024-04-23 10:35AM EDT | 2024-07-19 | 112.57 | 111.80 | 113.05 | +11.67 | +11.57% | 1 | 323 | 51.09% |
| META240816C00395000 | 2024-04-23 10:55AM EDT | 2024-08-16 | 114.75 | 117.55 | 118.40 | +14.80 | +14.81% | 2 | 226 | 51.66% |
| META240920C00395000 | 2024-04-19 10:13AM EDT | 2024-09-20 | 117.90 | 121.25 | 122.15 | 0.00 | - | 1 | 530 | 50.20% |
| META241220C00395000 | 2024-04-23 10:36AM EDT | 2024-12-20 | 132.27 | 132.80 | 133.75 | +11.27 | +9.31% | 1 | 199 | 49.68% |
| META250117C00395000 | 2024-04-19 11:39AM EDT | 2025-01-17 | 128.00 | 135.75 | 136.65 | 0.00 | - | 1 | 1,231 | 49.31% |
| META250321C00395000 | 2024-04-22 12:57PM EDT | 2025-03-21 | 140.45 | 142.75 | 143.65 | +10.58 | +8.15% | 1 | 2 | 49.25% |
| META250620C00395000 | 2024-04-02 1:30PM EDT | 2025-06-20 | 150.47 | 151.95 | 152.90 | 0.00 | - | 2 | 249 | 49.21% |
| META250919C00395000 | 2024-04-22 1:58PM EDT | 2025-09-19 | 151.60 | 160.10 | 161.40 | 0.00 | - | 26 | 19 | 49.24% |
| META251219C00395000 | 2024-03-26 3:57PM EDT | 2025-12-19 | 167.42 | 168.15 | 169.45 | 0.00 | - | 1 | 64 | 49.36% |
| META260116C00395000 | 2024-04-02 1:50PM EDT | 2026-01-16 | 169.00 | 170.20 | 171.35 | 0.00 | - | 3 | 149 | 49.18% |
| META260618C00395000 | 2024-04-15 9:59AM EDT | 2026-06-18 | 198.45 | 181.55 | 183.40 | 0.00 | - | 2 | 3,639 | 49.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00395000 | 2024-04-23 2:10PM EDT | 2024-04-26 | 0.36 | 0.34 | 0.39 | -0.42 | -53.85% | 167 | 630 | 107.13% |
| META240503P00395000 | 2024-04-23 2:27PM EDT | 2024-05-03 | 0.89 | 0.84 | 0.88 | -0.59 | -39.86% | 8 | 183 | 74.54% |
| META240510P00395000 | 2024-04-23 12:15PM EDT | 2024-05-10 | 1.39 | 1.26 | 1.38 | -0.68 | -32.85% | 26 | 158 | 63.31% |
| META240517P00395000 | 2024-04-23 1:11PM EDT | 2024-05-17 | 1.91 | 1.76 | 1.83 | -0.71 | -27.10% | 381 | 844 | 57.32% |
| META240524P00395000 | 2024-04-23 12:14PM EDT | 2024-05-24 | 2.36 | 2.22 | 2.31 | -1.89 | -44.47% | 1 | 27 | 53.42% |
| META240531P00395000 | 2024-04-22 12:55PM EDT | 2024-05-31 | 4.18 | 2.61 | 2.70 | 0.00 | - | 10 | 14 | 50.27% |
| META240621P00395000 | 2024-04-23 1:58PM EDT | 2024-06-21 | 4.10 | 3.85 | 4.00 | -1.67 | -28.94% | 25 | 2,253 | 45.08% |
| META240719P00395000 | 2024-04-23 1:15PM EDT | 2024-07-19 | 5.90 | 5.50 | 5.60 | -1.60 | -21.33% | 2 | 300 | 41.03% |
| META240816P00395000 | 2024-04-22 3:49PM EDT | 2024-08-16 | 11.40 | 9.15 | 9.30 | 0.00 | - | 128 | 516 | 42.22% |
| META240920P00395000 | 2024-04-22 9:51AM EDT | 2024-09-20 | 13.49 | 11.35 | 11.60 | 0.00 | - | 1 | 493 | 40.14% |
| META241220P00395000 | 2024-04-22 11:36AM EDT | 2024-12-20 | 22.90 | 18.45 | 18.90 | 0.00 | - | 1 | 84 | 38.80% |
| META250117P00395000 | 2024-04-19 2:21PM EDT | 2025-01-17 | 23.95 | 19.95 | 20.35 | 0.00 | - | 6 | 498 | 37.98% |
| META250321P00395000 | 2024-04-18 2:32PM EDT | 2025-03-21 | 23.90 | 24.40 | 24.85 | 0.00 | - | 5 | 10 | 37.59% |
| META250620P00395000 | 2024-04-19 3:01PM EDT | 2025-06-20 | 34.47 | 29.60 | 30.15 | 0.00 | - | 1 | 165 | 36.73% |
| META250919P00395000 | 2024-04-22 11:55AM EDT | 2025-09-19 | 38.96 | 34.20 | 34.80 | 0.00 | - | 1 | 27 | 35.97% |
| META251219P00395000 | 2024-04-19 10:17AM EDT | 2025-12-19 | 41.00 | 38.65 | 39.45 | 0.00 | - | 2 | 260 | 35.56% |
| META260116P00395000 | 2024-04-16 3:56PM EDT | 2026-01-16 | 38.35 | 39.75 | 40.30 | 0.00 | - | 2 | 23 | 35.19% |
| META260618P00395000 | 2024-04-19 12:20PM EDT | 2026-06-18 | 49.64 | 46.00 | 46.80 | 0.00 | - | 10 | 55 | 34.48% |
© 2024 Yahoo. Todos os direitos reservados.