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
68.151,54 +1.136,74 (+1,70%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00430000 | 2024-07-26 12:39PM EDT | 2024-08-02 | 45.95 | 43.70 | 45.45 | +6.35 | +16.04% | 43 | 88 | 90.36% |
| META240809C00430000 | 2024-07-26 3:51PM EDT | 2024-08-09 | 45.25 | 45.90 | 47.60 | +5.11 | +12.73% | 7 | 12 | 71.37% |
| META240816C00430000 | 2024-07-26 3:45PM EDT | 2024-08-16 | 47.97 | 47.55 | 48.75 | +4.32 | +9.90% | 5 | 864 | 62.09% |
| META240823C00430000 | 2024-07-22 2:56PM EDT | 2024-08-23 | 50.00 | 47.80 | 50.15 | -17.46 | -25.88% | 1 | 2 | 55.69% |
| META240830C00430000 | 2024-07-26 1:11PM EDT | 2024-08-30 | 52.74 | 50.20 | 51.95 | +5.96 | +12.74% | 2 | 0 | 54.12% |
| META240920C00430000 | 2024-07-25 3:45PM EDT | 2024-09-20 | 48.95 | 54.25 | 56.00 | 0.00 | - | 21 | 436 | 50.57% |
| META241018C00430000 | 2024-07-26 12:47PM EDT | 2024-10-18 | 62.15 | 59.15 | 60.60 | +10.30 | +19.87% | 27 | 384 | 47.09% |
| META241115C00430000 | 2024-07-26 1:51PM EDT | 2024-11-15 | 68.18 | 67.80 | 68.95 | +5.35 | +8.52% | 2 | 179 | 49.73% |
| META241220C00430000 | 2024-07-26 2:59PM EDT | 2024-12-20 | 71.75 | 71.90 | 73.20 | +4.80 | +7.17% | 41 | 124 | 47.35% |
| META250117C00430000 | 2024-07-25 3:30PM EDT | 2025-01-17 | 73.63 | 75.25 | 76.45 | +1.62 | +2.25% | 1 | 892 | 46.14% |
| META250221C00430000 | 2024-07-24 10:36AM EDT | 2025-02-21 | 85.99 | 81.85 | 83.55 | 0.00 | - | 2 | 20 | 47.59% |
| META250321C00430000 | 2024-07-25 3:42PM EDT | 2025-03-21 | 83.80 | 84.60 | 85.85 | +3.85 | +4.82% | 54 | 93 | 46.36% |
| META250620C00430000 | 2024-07-26 3:54PM EDT | 2025-06-20 | 95.05 | 95.20 | 97.00 | -2.50 | -2.56% | 119 | 397 | 46.28% |
| META250815C00430000 | 2024-07-26 12:13PM EDT | 2025-08-15 | 105.18 | 100.80 | 105.15 | +10.95 | +11.62% | 98 | 62 | 47.41% |
| META250919C00430000 | 2024-07-18 11:43AM EDT | 2025-09-19 | 106.30 | 104.20 | 107.40 | 0.00 | - | 2 | 29 | 46.62% |
| META251219C00430000 | 2024-07-26 1:13PM EDT | 2025-12-19 | 117.40 | 113.40 | 116.40 | +8.20 | +7.51% | 607 | 1,652 | 46.73% |
| META260116C00430000 | 2024-07-26 9:52AM EDT | 2026-01-16 | 115.15 | 115.60 | 118.75 | -6.10 | -5.03% | 4 | 165 | 46.63% |
| META260618C00430000 | 2024-07-25 10:43AM EDT | 2026-06-18 | 124.00 | 129.05 | 132.90 | 0.00 | - | 12 | 88 | 47.24% |
| META261218C00430000 | 2024-07-25 10:13AM EDT | 2026-12-18 | 130.00 | 142.95 | 146.85 | 0.00 | - | 10 | 108 | 47.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00430000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 8.20 | 7.45 | 8.15 | -3.70 | -31.09% | 524 | 3,392 | 84.95% |
| META240809P00430000 | 2024-07-26 2:55PM EDT | 2024-08-09 | 9.70 | 8.85 | 9.60 | -3.80 | -28.15% | 93 | 597 | 65.12% |
| META240816P00430000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 10.95 | 10.15 | 10.90 | -3.10 | -22.06% | 267 | 2,751 | 56.82% |
| META240823P00430000 | 2024-07-26 3:56PM EDT | 2024-08-23 | 12.00 | 11.50 | 12.25 | -1.63 | -11.96% | 64 | 320 | 52.43% |
| META240830P00430000 | 2024-07-26 3:31PM EDT | 2024-08-30 | 13.00 | 12.50 | 13.00 | -1.50 | -10.34% | 38 | 471 | 49.25% |
| META240906P00430000 | 2024-07-26 3:12PM EDT | 2024-09-06 | 14.00 | 13.05 | 14.25 | -3.35 | -19.31% | 26 | - | 47.31% |
| META240920P00430000 | 2024-07-26 3:41PM EDT | 2024-09-20 | 15.35 | 14.95 | 16.15 | -2.95 | -16.12% | 69 | 7,142 | 44.04% |
| META241018P00430000 | 2024-07-26 12:17PM EDT | 2024-10-18 | 18.20 | 18.40 | 19.40 | -3.22 | -15.03% | 48 | 1,616 | 40.15% |
| META241115P00430000 | 2024-07-26 2:13PM EDT | 2024-11-15 | 25.10 | 25.15 | 26.25 | -3.25 | -11.46% | 8 | 0 | 42.25% |
| META241220P00430000 | 2024-07-26 11:21AM EDT | 2024-12-20 | 29.25 | 27.80 | 28.90 | -1.80 | -5.80% | 1 | 873 | 39.37% |
| META250117P00430000 | 2024-07-26 12:03PM EDT | 2025-01-17 | 29.49 | 29.55 | 30.50 | -3.16 | -9.68% | 11 | 971 | 37.45% |
| META250221P00430000 | 2024-07-25 11:13AM EDT | 2025-02-21 | 36.48 | 33.65 | 35.30 | 0.00 | - | 2 | 171 | 37.92% |
| META250321P00430000 | 2024-07-26 10:57AM EDT | 2025-03-21 | 36.20 | 35.50 | 36.50 | -2.00 | -5.24% | 17 | 435 | 36.50% |
| META250620P00430000 | 2024-07-25 2:43PM EDT | 2025-06-20 | 41.90 | 41.95 | 43.55 | -4.00 | -8.71% | 2 | 392 | 35.40% |
| META250815P00430000 | 2024-07-26 9:55AM EDT | 2025-08-15 | 48.71 | 46.05 | 48.50 | -0.49 | -1.00% | 2 | 39 | 35.54% |
| META250919P00430000 | 2024-07-24 1:05PM EDT | 2025-09-19 | 48.31 | 47.80 | 49.50 | 0.00 | - | 1 | 84 | 34.57% |
| META251219P00430000 | 2024-07-25 11:20AM EDT | 2025-12-19 | 56.13 | 53.15 | 55.25 | 0.00 | - | 4 | 3,456 | 34.18% |
| META260116P00430000 | 2024-07-25 3:05PM EDT | 2026-01-16 | 57.90 | 54.35 | 56.05 | 0.00 | - | 61 | 464 | 33.66% |
| META260618P00430000 | 2024-07-17 11:04AM EDT | 2026-06-18 | 61.90 | 62.15 | 65.40 | 0.00 | - | 9 | 134 | 33.67% |
| META261218P00430000 | 2024-07-26 10:37AM EDT | 2026-12-18 | 72.76 | 69.30 | 72.45 | -4.69 | -6.06% | 1 | 124 | 32.61% |
© 2024 Yahoo. Todos os direitos reservados.