Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.094,50 +1.014,55 (+1,51%)
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:425.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00425000 | 2024-07-26 12:57PM EDT | 2024-08-02 | 50.21 | 47.35 | 48.75 | +9.07 | +22.05% | 64 | 48 | 89.35% |
| META240816C00425000 | 2024-07-26 3:46PM EDT | 2024-08-16 | 51.40 | 51.20 | 52.50 | +5.85 | +12.84% | 83 | 391 | 62.78% |
| META240823C00425000 | 2024-07-23 2:55PM EDT | 2024-08-23 | 73.53 | 52.20 | 53.95 | 0.00 | - | 5 | 9 | 57.34% |
| META240830C00425000 | 2024-07-25 2:38PM EDT | 2024-08-30 | 48.45 | 53.75 | 55.65 | 0.00 | - | 6 | 0 | 54.75% |
| META240906C00425000 | 2024-07-25 1:00PM EDT | 2024-09-06 | 51.87 | 54.75 | 56.00 | 0.00 | - | - | - | 51.28% |
| META240920C00425000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 57.35 | 57.80 | 59.00 | +5.21 | +9.99% | 2 | 336 | 50.32% |
| META241220C00425000 | 2024-07-26 1:14PM EDT | 2024-12-20 | 77.80 | 75.00 | 76.90 | +4.95 | +6.79% | 30 | 191 | 48.22% |
| META250117C00425000 | 2024-07-26 11:39AM EDT | 2025-01-17 | 78.20 | 78.45 | 79.60 | +5.05 | +6.90% | 112 | 582 | 46.52% |
| META250321C00425000 | 2024-07-26 3:58PM EDT | 2025-03-21 | 87.65 | 87.60 | 88.90 | -5.75 | -6.16% | 2 | 41 | 46.70% |
| META250620C00425000 | 2024-07-26 1:02PM EDT | 2025-06-20 | 100.00 | 97.30 | 100.20 | +0.15 | +0.15% | 1 | 170 | 46.74% |
| META250919C00425000 | 2024-07-25 10:23AM EDT | 2025-09-19 | 98.95 | 107.25 | 110.10 | 0.00 | - | 4 | 12 | 46.82% |
| META251219C00425000 | 2024-07-25 2:23PM EDT | 2025-12-19 | 115.25 | 115.95 | 119.20 | +4.00 | +3.60% | 12 | 4,198 | 47.00% |
| META260116C00425000 | 2024-07-24 3:25PM EDT | 2026-01-16 | 117.30 | 118.10 | 121.10 | -0.40 | -0.34% | 1 | 666 | 46.69% |
| META260618C00425000 | 2024-07-18 10:29AM EDT | 2026-06-18 | 135.32 | 131.55 | 135.00 | 0.00 | - | 1 | 58 | 47.23% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00425000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 6.90 | 6.65 | 6.90 | -3.45 | -33.33% | 327 | 827 | 86.24% |
| META240809P00425000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 8.35 | 8.05 | 8.25 | -3.37 | -28.75% | 34 | 1,358 | 66.17% |
| META240816P00425000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 9.27 | 9.25 | 9.75 | -3.53 | -27.58% | 91 | 1,792 | 58.04% |
| META240823P00425000 | 2024-07-26 3:04PM EDT | 2024-08-23 | 10.60 | 10.05 | 10.65 | -1.97 | -15.67% | 83 | 696 | 52.40% |
| META240830P00425000 | 2024-07-26 3:21PM EDT | 2024-08-30 | 11.40 | 11.05 | 11.65 | -1.60 | -12.31% | 119 | 381 | 49.73% |
| META240906P00425000 | 2024-07-26 2:55PM EDT | 2024-09-06 | 12.28 | 11.50 | 12.50 | -3.32 | -21.28% | 18 | - | 47.07% |
| META240920P00425000 | 2024-07-26 3:46PM EDT | 2024-09-20 | 13.95 | 13.35 | 14.15 | -2.65 | -15.96% | 50 | 1,244 | 43.54% |
| META241220P00425000 | 2024-07-26 12:41PM EDT | 2024-12-20 | 25.60 | 25.95 | 26.70 | -2.74 | -9.67% | 19 | 618 | 39.24% |
| META250117P00425000 | 2024-07-26 1:07PM EDT | 2025-01-17 | 27.16 | 27.70 | 28.60 | -4.15 | -13.25% | 25 | 982 | 37.63% |
| META250321P00425000 | 2024-07-25 3:32PM EDT | 2025-03-21 | 36.14 | 33.45 | 34.55 | 0.00 | - | 1 | 720 | 36.69% |
| META250620P00425000 | 2024-07-26 2:29PM EDT | 2025-06-20 | 40.30 | 40.00 | 41.10 | -7.28 | -15.30% | 17 | 268 | 35.32% |
| META250919P00425000 | 2024-07-24 10:53AM EDT | 2025-09-19 | 44.82 | 44.90 | 48.05 | 0.00 | - | 1 | 35 | 35.10% |
| META251219P00425000 | 2024-06-21 3:54PM EDT | 2025-12-19 | 43.70 | 48.05 | 49.25 | 0.00 | - | 8 | 483 | 32.42% |
| META260116P00425000 | 2024-07-24 12:15PM EDT | 2026-01-16 | 52.05 | 52.40 | 54.10 | 0.00 | - | 4 | 830 | 33.92% |
| META260618P00425000 | 2024-06-03 11:19AM EDT | 2026-06-18 | 55.51 | 46.45 | 49.10 | 0.00 | - | 3 | 27 | 27.80% |
© 2024 Yahoo. Todos os direitos reservados.