Mercado fechará em 2 h 6 min
BOVESPA
124.921,45 -226,62 (-0,18%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.540,81 -92,94 (-0,16%) PETROLEO CRU
82,66 -0,70 (-0,84%) OURO
2.336,30 -5,80 (-0,25%) Bitcoin USD
64.852,62 -1.915,04 (-2,87%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:54PM EDT. Mercado aberto.
Preço de exercício:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00425000 | 2024-04-24 1:08PM EDT | 2024-04-26 | 68.30 | 68.50 | 69.75 | -5.66 | -7.65% | 6 | 50 | 123.44% |
| META240503C00425000 | 2024-04-24 12:54PM EDT | 2024-05-03 | 69.60 | 70.85 | 71.25 | +7.30 | +11.72% | 9 | 37 | 80.62% |
| META240510C00425000 | 2024-04-24 12:38PM EDT | 2024-05-10 | 70.40 | 71.80 | 72.40 | -4.81 | -6.40% | 9 | 11 | 66.49% |
| META240517C00425000 | 2024-04-24 1:22PM EDT | 2024-05-17 | 73.79 | 73.40 | 73.85 | -1.01 | -1.35% | 11 | 516 | 61.21% |
| META240524C00425000 | 2024-04-19 9:38AM EDT | 2024-05-24 | 75.93 | 74.85 | 75.75 | 0.00 | - | 3 | 3 | 58.56% |
| META240531C00425000 | 2024-04-19 2:50PM EDT | 2024-05-31 | 66.46 | 75.55 | 77.10 | 0.00 | - | 1 | 2 | 55.37% |
| META240621C00425000 | 2024-04-24 12:59PM EDT | 2024-06-21 | 78.00 | 78.95 | 80.10 | +3.55 | +4.77% | 3 | 1,617 | 50.32% |
| META240816C00425000 | 2024-04-24 1:32PM EDT | 2024-08-16 | 90.85 | 90.60 | 91.90 | -0.80 | -0.87% | 14 | 112 | 50.69% |
| META240920C00425000 | 2024-04-24 12:46PM EDT | 2024-09-20 | 92.95 | 95.00 | 95.95 | -3.95 | -4.08% | 1 | 209 | 48.33% |
| META241220C00425000 | 2024-04-24 11:42AM EDT | 2024-12-20 | 108.40 | 108.45 | 109.55 | +5.00 | +4.84% | 2 | 77 | 48.30% |
| META250117C00425000 | 2024-04-22 12:18PM EDT | 2025-01-17 | 104.30 | 111.15 | 112.40 | 0.00 | - | 2 | 499 | 47.70% |
| META250321C00425000 | 2024-04-19 12:14PM EDT | 2025-03-21 | 114.06 | 119.50 | 121.20 | 0.00 | - | 1 | 5 | 48.42% |
| META250620C00425000 | 2024-04-19 12:28PM EDT | 2025-06-20 | 121.68 | 129.25 | 130.45 | 0.00 | - | 1 | 92 | 47.97% |
| META250919C00425000 | 2024-04-02 1:16PM EDT | 2025-09-19 | 140.28 | 138.40 | 139.85 | 0.00 | - | 2 | 7 | 48.18% |
| META251219C00425000 | 2024-04-24 1:19PM EDT | 2025-12-19 | 147.45 | 146.85 | 148.40 | -2.20 | -1.47% | 1 | 4,188 | 48.33% |
| META260116C00425000 | 2024-04-24 9:53AM EDT | 2026-01-16 | 157.10 | 148.80 | 150.25 | +18.97 | +13.73% | 1 | 541 | 48.08% |
| META260618C00425000 | 2024-04-11 3:38PM EDT | 2026-06-18 | 186.16 | 161.60 | 163.45 | 0.00 | - | 2 | 58 | 48.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00425000 | 2024-04-24 1:38PM EDT | 2024-04-26 | 1.73 | 1.69 | 1.78 | +0.01 | +0.58% | 3,112 | 1,387 | 114.84% |
| META240503P00425000 | 2024-04-24 1:27PM EDT | 2024-05-03 | 3.32 | 3.05 | 3.20 | +0.64 | +23.88% | 167 | 281 | 73.57% |
| META240510P00425000 | 2024-04-24 1:29PM EDT | 2024-05-10 | 4.30 | 4.05 | 4.25 | +0.60 | +16.22% | 78 | 221 | 61.47% |
| META240517P00425000 | 2024-04-24 1:08PM EDT | 2024-05-17 | 5.52 | 5.10 | 5.25 | +0.92 | +20.00% | 244 | 1,828 | 55.60% |
| META240524P00425000 | 2024-04-24 12:27PM EDT | 2024-05-24 | 6.60 | 6.10 | 6.25 | +1.36 | +25.95% | 59 | 105 | 52.01% |
| META240531P00425000 | 2024-04-24 11:57AM EDT | 2024-05-31 | 8.05 | 6.80 | 6.95 | +2.00 | +33.06% | 13 | 56 | 49.04% |
| META240621P00425000 | 2024-04-24 1:36PM EDT | 2024-06-21 | 8.88 | 8.85 | 9.05 | +0.64 | +7.77% | 396 | 2,242 | 43.57% |
| META240816P00425000 | 2024-04-24 1:37PM EDT | 2024-08-16 | 16.96 | 16.80 | 17.00 | +1.61 | +10.49% | 34 | 807 | 41.35% |
| META240920P00425000 | 2024-04-23 3:39PM EDT | 2024-09-20 | 18.30 | 19.60 | 19.95 | 0.00 | - | 27 | 422 | 39.26% |
| META241220P00425000 | 2024-04-23 3:19PM EDT | 2024-12-20 | 26.99 | 28.10 | 28.45 | 0.00 | - | 1 | 470 | 37.63% |
| META250117P00425000 | 2024-04-24 12:11PM EDT | 2025-01-17 | 31.95 | 29.60 | 30.05 | +3.45 | +12.11% | 90 | 253 | 36.77% |
| META250321P00425000 | 2024-04-24 10:37AM EDT | 2025-03-21 | 33.95 | 34.65 | 35.10 | +3.20 | +10.41% | 7 | 632 | 36.35% |
| META250620P00425000 | 2024-04-24 10:38AM EDT | 2025-06-20 | 39.95 | 40.70 | 41.15 | +5.66 | +16.51% | 5 | 40 | 35.60% |
| META250919P00425000 | 2024-03-01 1:51PM EDT | 2025-09-19 | 43.05 | 46.85 | 48.15 | 0.00 | - | 10 | 36 | 35.82% |
| META251219P00425000 | 2024-04-04 1:05PM EDT | 2025-12-19 | 42.92 | 50.25 | 51.25 | 0.00 | - | 8 | 469 | 34.45% |
| META260116P00425000 | 2024-04-24 11:31AM EDT | 2026-01-16 | 51.80 | 51.35 | 52.25 | +1.30 | +2.57% | 21 | 737 | 34.13% |
| META260618P00425000 | 2024-03-06 12:08PM EDT | 2026-06-18 | 57.55 | 50.65 | 52.70 | 0.00 | - | 21 | 24 | 30.81% |
© 2024 Yahoo. Todos os direitos reservados.