Mercado fechará em 1 h 5 min
BOVESPA
125.553,47 -19,69 (-0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.647,63 +95,73 (+0,17%) PETROLEO CRU
83,35 +1,45 (+1,77%) OURO
2.339,40 -7,00 (-0,30%) Bitcoin USD
66.707,90 +348,23 (+0,52%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:55PM EDT. Mercado aberto.
Preço de exercício:445.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00445000 | 2024-04-23 1:15PM EDT | 2024-04-26 | 53.19 | 56.10 | 56.60 | +9.11 | +20.67% | 14 | 64 | 111.32% |
| META240503C00445000 | 2024-04-23 11:57AM EDT | 2024-05-03 | 54.65 | 58.35 | 58.85 | +7.55 | +16.03% | 10 | 15 | 77.24% |
| META240510C00445000 | 2024-04-22 2:47PM EDT | 2024-05-10 | 51.00 | 59.95 | 60.55 | 0.00 | - | 28 | 18 | 65.76% |
| META240517C00445000 | 2024-04-23 10:10AM EDT | 2024-05-17 | 57.77 | 61.35 | 62.35 | +5.02 | +9.52% | 3 | 1,227 | 60.03% |
| META240524C00445000 | 2024-04-22 10:24AM EDT | 2024-05-24 | 49.00 | 63.05 | 63.65 | 0.00 | - | 2 | 45 | 56.46% |
| META240621C00445000 | 2024-04-23 2:35PM EDT | 2024-06-21 | 68.30 | 68.25 | 68.85 | +13.18 | +23.91% | 7 | 961 | 49.88% |
| META240816C00445000 | 2024-04-23 11:34AM EDT | 2024-08-16 | 78.05 | 79.85 | 81.10 | +8.51 | +12.24% | 8 | 114 | 48.86% |
| META240920C00445000 | 2024-04-23 2:27PM EDT | 2024-09-20 | 85.10 | 84.75 | 85.95 | +9.50 | +12.57% | 3 | 2,690 | 47.18% |
| META241220C00445000 | 2024-04-22 10:36AM EDT | 2024-12-20 | 86.00 | 99.00 | 100.40 | 0.00 | - | 1 | 47 | 47.38% |
| META250117C00445000 | 2024-04-22 9:51AM EDT | 2025-01-17 | 95.85 | 102.60 | 103.60 | 0.00 | - | 1 | 491 | 46.95% |
| META250321C00445000 | 2024-04-19 3:52PM EDT | 2025-03-21 | 99.46 | 111.20 | 111.90 | 0.00 | - | 10 | 18 | 47.18% |
| META250620C00445000 | 2024-04-19 12:14PM EDT | 2025-06-20 | 112.46 | 121.55 | 122.30 | 0.00 | - | 1 | 62 | 47.24% |
| META250919C00445000 | 2024-04-19 3:07PM EDT | 2025-09-19 | 119.33 | 131.00 | 131.90 | 0.00 | - | 5 | 83 | 47.43% |
| META251219C00445000 | 2024-04-23 11:43AM EDT | 2025-12-19 | 136.95 | 139.10 | 140.75 | -19.86 | -12.67% | 30 | 76 | 47.61% |
| META260116C00445000 | 2024-04-23 11:28AM EDT | 2026-01-16 | 139.30 | 142.10 | 143.00 | +6.57 | +4.95% | 5 | 29 | 47.52% |
| META260618C00445000 | 2024-04-22 11:03AM EDT | 2026-06-18 | 139.52 | 154.85 | 156.35 | 0.00 | - | 148 | 389 | 47.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00445000 | 2024-04-23 2:33PM EDT | 2024-04-26 | 3.82 | 3.75 | 3.85 | -3.20 | -45.58% | 977 | 1,180 | 100.07% |
| META240503P00445000 | 2024-04-23 2:38PM EDT | 2024-05-03 | 5.20 | 5.05 | 5.20 | -3.65 | -41.24% | 78 | 378 | 66.98% |
| META240510P00445000 | 2024-04-23 2:07PM EDT | 2024-05-10 | 6.75 | 6.25 | 6.40 | -2.45 | -26.63% | 11 | 143 | 56.69% |
| META240517P00445000 | 2024-04-23 2:18PM EDT | 2024-05-17 | 7.76 | 7.60 | 7.70 | -3.39 | -30.40% | 198 | 1,633 | 51.94% |
| META240524P00445000 | 2024-04-22 3:06PM EDT | 2024-05-24 | 9.36 | 8.55 | 8.90 | -2.51 | -21.15% | 7 | 58 | 48.95% |
| META240531P00445000 | 2024-04-23 1:23PM EDT | 2024-05-31 | 10.21 | 9.45 | 9.70 | -2.97 | -22.53% | 10 | 81 | 46.06% |
| META240621P00445000 | 2024-04-23 2:37PM EDT | 2024-06-21 | 12.00 | 12.05 | 12.35 | -4.22 | -26.02% | 101 | 617 | 41.56% |
| META240816P00445000 | 2024-04-23 2:33PM EDT | 2024-08-16 | 20.95 | 20.75 | 21.10 | -2.65 | -11.23% | 35 | 408 | 39.63% |
| META240920P00445000 | 2024-04-23 2:32PM EDT | 2024-09-20 | 23.95 | 23.75 | 23.95 | -4.01 | -14.34% | 52 | 1,170 | 37.39% |
| META241220P00445000 | 2024-04-22 1:18PM EDT | 2024-12-20 | 38.89 | 33.20 | 33.65 | 0.00 | - | 5 | 212 | 36.51% |
| META250117P00445000 | 2024-04-23 2:29PM EDT | 2025-01-17 | 35.25 | 34.95 | 35.30 | -6.25 | -15.06% | 15 | 306 | 35.67% |
| META250321P00445000 | 2024-04-22 10:55AM EDT | 2025-03-21 | 48.65 | 40.40 | 40.75 | 0.00 | - | 2 | 20 | 35.38% |
| META250620P00445000 | 2024-04-22 2:28PM EDT | 2025-06-20 | 50.10 | 46.40 | 47.15 | 0.00 | - | 4 | 55 | 34.73% |
| META250919P00445000 | 2024-02-21 3:57PM EDT | 2025-09-19 | 60.10 | 48.75 | 50.55 | 0.00 | - | 1 | 4 | 33.14% |
| META251219P00445000 | 2024-04-04 1:50PM EDT | 2025-12-19 | 50.20 | 56.65 | 57.55 | 0.00 | - | 1 | 19 | 33.62% |
| META260116P00445000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 51.65 | 57.60 | 58.55 | 0.00 | - | 3 | 312 | 33.29% |
| META260618P00445000 | 2024-04-12 3:39PM EDT | 2026-06-18 | 61.95 | 64.60 | 65.90 | 0.00 | - | 2 | 5 | 32.71% |
© 2024 Yahoo. Todos os direitos reservados.