Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,67 +0,10 (+0,12%) OURO
2.349,10 +6,60 (+0,28%) Bitcoin USD
63.931,58 -879,32 (-1,36%)
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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00430000 | 2024-04-26 3:59PM EDT | 2024-04-26 | 13.70 | 11.95 | 14.90 | +0.70 | +5.38% | 4,807 | 3,338 | 66.68% |
| META240503C00430000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 17.43 | 16.90 | 17.55 | +0.02 | +0.11% | 1,399 | 1,330 | 36.67% |
| META240510C00430000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 20.50 | 19.95 | 20.40 | -0.50 | -2.38% | 228 | 372 | 35.86% |
| META240517C00430000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 22.85 | 22.50 | 22.95 | -0.20 | -0.87% | 673 | 2,028 | 36.02% |
| META240524C00430000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 25.09 | 24.70 | 25.25 | +0.09 | +0.36% | 338 | 276 | 36.31% |
| META240621C00430000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 31.50 | 31.40 | 31.95 | -0.75 | -2.33% | 272 | 1,838 | 35.97% |
| META240719C00430000 | 2024-04-26 3:49PM EDT | 2024-07-19 | 37.65 | 37.10 | 37.65 | -0.05 | -0.13% | 174 | 568 | 36.38% |
| META240816C00430000 | 2024-04-26 3:39PM EDT | 2024-08-16 | 48.02 | 47.80 | 48.40 | -0.05 | -0.10% | 133 | 319 | 42.83% |
| META240920C00430000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 52.90 | 52.45 | 53.15 | +1.45 | +2.82% | 15 | 339 | 41.77% |
| META241018C00430000 | 2024-04-26 1:33PM EDT | 2024-10-18 | 54.70 | 55.35 | 57.65 | -2.30 | -4.04% | 36 | 222 | 42.08% |
| META241115C00430000 | 2024-04-26 1:42PM EDT | 2024-11-15 | 63.30 | 63.10 | 64.75 | -1.70 | -2.62% | 4 | 34 | 44.63% |
| META241220C00430000 | 2024-04-25 3:39PM EDT | 2024-12-20 | 67.00 | 66.40 | 68.65 | 0.00 | - | 88 | 92 | 44.05% |
| META250117C00430000 | 2024-04-26 3:54PM EDT | 2025-01-17 | 70.68 | 70.00 | 71.25 | +0.33 | +0.47% | 141 | 993 | 43.46% |
| META250321C00430000 | 2024-04-26 10:14AM EDT | 2025-03-21 | 76.20 | 78.35 | 80.05 | -2.30 | -2.93% | 5 | 68 | 44.52% |
| META250620C00430000 | 2024-04-26 2:01PM EDT | 2025-06-20 | 88.00 | 88.25 | 90.40 | +1.25 | +1.44% | 16 | 485 | 45.11% |
| META250919C00430000 | 2024-04-26 11:34AM EDT | 2025-09-19 | 95.10 | 97.65 | 100.40 | +5.92 | +6.64% | 1 | 26 | 45.92% |
| META251219C00430000 | 2024-04-25 3:35PM EDT | 2025-12-19 | 106.50 | 105.95 | 108.50 | 0.00 | - | 22 | 1,651 | 46.09% |
| META260116C00430000 | 2024-04-26 12:25PM EDT | 2026-01-16 | 105.74 | 107.95 | 110.80 | -3.26 | -2.99% | 44 | 93 | 46.10% |
| META260618C00430000 | 2024-04-25 11:19AM EDT | 2026-06-18 | 116.50 | 121.10 | 123.70 | +6.15 | +5.57% | 1 | 87 | 46.69% |
| META261218C00430000 | 2024-04-26 1:24PM EDT | 2026-12-18 | 132.80 | 133.60 | 137.05 | +1.80 | +1.37% | 13 | 61 | 47.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00430000 | 2024-04-26 3:49PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | -1.48 | -98.01% | 36,717 | 7,115 | 23.05% |
| META240503P00430000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 3.45 | 3.45 | 3.65 | -2.40 | -41.03% | 14,673 | 4,103 | 33.88% |
| META240510P00430000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 5.99 | 5.90 | 6.15 | -1.76 | -22.71% | 734 | 2,515 | 32.87% |
| META240517P00430000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 8.13 | 8.05 | 8.35 | -2.07 | -20.29% | 902 | 5,604 | 32.76% |
| META240524P00430000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 10.25 | 9.95 | 10.45 | -1.25 | -10.87% | 245 | 1,186 | 33.09% |
| META240531P00430000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 11.40 | 11.15 | 11.65 | -1.54 | -11.90% | 146 | 1,645 | 32.00% |
| META240621P00430000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 15.24 | 15.10 | 15.45 | -1.63 | -9.66% | 374 | 2,930 | 31.18% |
| META240719P00430000 | 2024-04-26 3:49PM EDT | 2024-07-19 | 19.20 | 19.00 | 19.45 | -1.55 | -7.47% | 700 | 864 | 30.43% |
| META240816P00430000 | 2024-04-26 1:51PM EDT | 2024-08-16 | 28.00 | 27.80 | 28.35 | -1.61 | -5.44% | 32 | 650 | 35.76% |
| META240920P00430000 | 2024-04-26 1:45PM EDT | 2024-09-20 | 31.27 | 30.85 | 31.45 | -1.42 | -4.34% | 19 | 475 | 34.09% |
| META241018P00430000 | 2024-04-26 2:32PM EDT | 2024-10-18 | 34.70 | 32.90 | 33.75 | +0.50 | +1.46% | 113 | 595 | 33.19% |
| META241115P00430000 | 2024-04-26 1:22PM EDT | 2024-11-15 | 40.10 | 38.35 | 39.50 | -0.18 | -0.45% | 18 | 274 | 35.31% |
| META241220P00430000 | 2024-04-26 2:30PM EDT | 2024-12-20 | 42.50 | 40.60 | 41.55 | -1.50 | -3.41% | 45 | 244 | 34.10% |
| META250117P00430000 | 2024-04-26 3:34PM EDT | 2025-01-17 | 42.77 | 42.15 | 43.15 | -3.43 | -7.42% | 29 | 575 | 33.36% |
| META250321P00430000 | 2024-04-26 1:15PM EDT | 2025-03-21 | 49.99 | 47.55 | 49.00 | -0.76 | -1.50% | 4 | 348 | 33.60% |
| META250620P00430000 | 2024-04-26 3:17PM EDT | 2025-06-20 | 55.10 | 53.70 | 55.20 | -1.65 | -2.91% | 7 | 51 | 33.13% |
| META250919P00430000 | 2024-04-26 10:11AM EDT | 2025-09-19 | 60.89 | 59.10 | 60.55 | -6.11 | -9.12% | 1 | 89 | 32.69% |
| META251219P00430000 | 2024-04-25 11:40AM EDT | 2025-12-19 | 69.00 | 63.50 | 65.10 | 0.00 | - | 6 | 1,865 | 32.20% |
| META260116P00430000 | 2024-04-26 9:42AM EDT | 2026-01-16 | 65.98 | 64.80 | 66.25 | -5.57 | -7.78% | 1 | 48 | 32.00% |
| META260618P00430000 | 2024-04-26 3:33PM EDT | 2026-06-18 | 72.15 | 71.25 | 72.90 | -6.35 | -8.09% | 1 | 36 | 31.39% |
| META261218P00430000 | 2024-04-26 10:52AM EDT | 2026-12-18 | 80.00 | 77.25 | 80.15 | +0.15 | +0.19% | 2 | 12 | 30.90% |
© 2024 Yahoo. Todos os direitos reservados.