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
67.896,91 +2.168,31 (+3,30%)
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:445.00
Opções de comprapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240726C00445000 | 2024-07-26 3:55PM EDT | 2024-07-26 | 19.20 | 19.65 | 22.00 | +8.00 | +71.43% | 108 | 337 | 79.15% |
| META240802C00445000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 33.10 | 33.50 | 34.15 | +5.40 | +19.49% | 24 | 231 | 81.63% |
| META240809C00445000 | 2024-07-26 3:13PM EDT | 2024-08-09 | 35.33 | 34.75 | 37.30 | +5.60 | +18.84% | 44 | 60 | 66.00% |
| META240816C00445000 | 2024-07-26 3:02PM EDT | 2024-08-16 | 36.90 | 37.50 | 39.30 | +5.55 | +17.70% | 31 | 502 | 60.13% |
| META240823C00445000 | 2024-07-26 2:23PM EDT | 2024-08-23 | 39.93 | 38.95 | 39.75 | +5.43 | +15.74% | 258 | 95 | 54.32% |
| META240830C00445000 | 2024-07-26 3:43PM EDT | 2024-08-30 | 40.95 | 39.95 | 42.10 | +10.95 | +36.50% | 98 | 33 | 51.82% |
| META240906C00445000 | 2024-07-25 10:49AM EDT | 2024-09-06 | 40.50 | 41.40 | 42.80 | +3.75 | +10.20% | - | - | 50.38% |
| META240920C00445000 | 2024-07-26 2:13PM EDT | 2024-09-20 | 46.20 | 44.80 | 45.55 | +6.10 | +15.21% | 171 | 2,579 | 47.73% |
| META241220C00445000 | 2024-07-25 10:39AM EDT | 2024-12-20 | 63.70 | 62.30 | 64.25 | +8.05 | +14.47% | 1 | 54 | 46.21% |
| META250117C00445000 | 2024-07-26 2:48PM EDT | 2025-01-17 | 67.50 | 65.85 | 68.45 | -3.41 | -4.81% | 4 | 610 | 45.78% |
| META250321C00445000 | 2024-07-26 11:49AM EDT | 2025-03-21 | 77.00 | 76.40 | 77.45 | +11.60 | +17.74% | 1 | 83 | 45.55% |
| META250620C00445000 | 2024-07-26 3:59PM EDT | 2025-06-20 | 87.80 | 86.90 | 89.15 | -1.25 | -1.40% | 3 | 81 | 45.72% |
| META250919C00445000 | 2024-07-03 11:50AM EDT | 2025-09-19 | 129.55 | 96.75 | 99.85 | 0.00 | - | 1 | 95 | 46.14% |
| META251219C00445000 | 2024-07-25 1:29PM EDT | 2025-12-19 | 102.48 | 105.50 | 108.95 | 0.00 | - | 3 | 98 | 46.23% |
| META260116C00445000 | 2024-07-24 3:57PM EDT | 2026-01-16 | 107.63 | 108.30 | 110.85 | 0.00 | - | 40 | 86 | 45.92% |
| META260618C00445000 | 2024-06-12 11:11AM EDT | 2026-06-18 | 155.50 | 151.50 | 153.75 | 0.00 | - | 1 | 403 | 58.27% |
Opções de vendapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240726P00445000 | 2024-07-26 3:58PM EDT | 2024-07-26 | 0.01 | 0.00 | 0.01 | -1.68 | -99.41% | 2,803 | 2,789 | 32.81% |
| META240802P00445000 | 2024-07-26 3:48PM EDT | 2024-08-02 | 12.88 | 11.90 | 12.85 | -4.92 | -27.64% | 255 | 1,680 | 78.63% |
| META240809P00445000 | 2024-07-26 3:44PM EDT | 2024-08-09 | 14.15 | 13.50 | 14.50 | -5.30 | -27.25% | 48 | 1,445 | 62.17% |
| META240816P00445000 | 2024-07-26 3:42PM EDT | 2024-08-16 | 15.80 | 14.95 | 15.90 | -5.02 | -24.11% | 113 | 2,231 | 54.74% |
| META240823P00445000 | 2024-07-26 3:28PM EDT | 2024-08-23 | 16.61 | 16.40 | 17.15 | -4.51 | -21.35% | 6 | 155 | 50.47% |
| META240830P00445000 | 2024-07-26 2:01PM EDT | 2024-08-30 | 18.05 | 17.55 | 18.25 | -3.61 | -16.67% | 10 | 288 | 48.02% |
| META240906P00445000 | 2024-07-25 11:56AM EDT | 2024-09-06 | 19.18 | 17.95 | 19.35 | -3.02 | -13.60% | 3 | - | 45.79% |
| META240920P00445000 | 2024-07-26 3:41PM EDT | 2024-09-20 | 20.80 | 20.80 | 21.25 | -2.70 | -11.49% | 52 | 1,676 | 42.53% |
| META241220P00445000 | 2024-07-26 12:13PM EDT | 2024-12-20 | 34.10 | 33.90 | 34.80 | -6.54 | -16.09% | 8 | 453 | 38.48% |
| META250117P00445000 | 2024-07-26 12:28PM EDT | 2025-01-17 | 35.05 | 35.75 | 36.70 | -3.98 | -10.20% | 6 | 598 | 36.83% |
| META250321P00445000 | 2024-07-18 11:40AM EDT | 2025-03-21 | 41.40 | 41.85 | 43.40 | 0.00 | - | 153 | 185 | 36.28% |
| META250620P00445000 | 2024-07-25 10:08AM EDT | 2025-06-20 | 56.75 | 48.55 | 50.20 | 0.00 | - | 6 | 140 | 34.90% |
| META250919P00445000 | 2024-07-18 11:16AM EDT | 2025-09-19 | 54.90 | 54.75 | 57.05 | 0.00 | - | 1 | 4 | 34.50% |
| META251219P00445000 | 2024-07-25 10:13AM EDT | 2025-12-19 | 69.00 | 59.85 | 62.80 | 0.00 | - | 11 | 64 | 34.03% |
| META260116P00445000 | 2024-07-25 10:12AM EDT | 2026-01-16 | 61.05 | 61.15 | 62.90 | -8.95 | -12.79% | 1 | 427 | 33.19% |
| META260618P00445000 | 2024-07-05 9:43AM EDT | 2026-06-18 | 52.65 | 68.90 | 72.20 | 0.00 | - | 1 | 6 | 33.12% |
© 2024 Yahoo. Todos os direitos reservados.