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
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.945,24 -1.351,35 (-2,10%)
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:455.00
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00455000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 4.40 | 4.25 | 4.45 | -1.10 | -20.00% | 3,506 | 777 | 36.82% |
| META240510C00455000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 7.25 | 7.20 | 7.50 | -1.15 | -13.69% | 390 | 322 | 35.60% |
| META240517C00455000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 10.15 | 9.75 | 10.10 | -0.20 | -1.93% | 733 | 1,704 | 35.48% |
| META240524C00455000 | 2024-04-26 3:44PM EDT | 2024-05-24 | 12.00 | 12.00 | 12.45 | -1.15 | -8.75% | 78 | 143 | 35.66% |
| META240621C00455000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 18.50 | 18.70 | 18.90 | +0.15 | +0.82% | 255 | 1,071 | 34.66% |
| META240816C00455000 | 2024-04-26 3:52PM EDT | 2024-08-16 | 35.55 | 35.45 | 35.70 | +0.07 | +0.20% | 22 | 1,198 | 41.69% |
| META240920C00455000 | 2024-04-26 3:07PM EDT | 2024-09-20 | 39.30 | 40.05 | 40.35 | -1.15 | -2.84% | 48 | 175 | 40.53% |
| META250117C00455000 | 2024-04-26 1:50PM EDT | 2025-01-17 | 59.10 | 57.70 | 58.80 | +2.51 | +4.44% | 23 | 639 | 42.38% |
| META250321C00455000 | 2024-04-26 2:25PM EDT | 2025-03-21 | 65.90 | 66.45 | 67.85 | -0.85 | -1.27% | 9 | 5 | 43.54% |
| META250620C00455000 | 2024-04-26 10:33AM EDT | 2025-06-20 | 71.13 | 76.65 | 78.30 | -6.00 | -7.78% | 1 | 115 | 44.12% |
| META250919C00455000 | 2024-04-25 10:17AM EDT | 2025-09-19 | 84.84 | 85.60 | 88.00 | 0.00 | - | 1 | 7 | 44.72% |
| META251219C00455000 | 2024-04-25 10:02AM EDT | 2025-12-19 | 85.52 | 94.35 | 97.15 | 0.00 | - | 2 | 92 | 45.34% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00455000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 15.70 | 15.45 | 15.95 | -2.70 | -14.67% | 333 | 621 | 35.86% |
| META240510P00455000 | 2024-04-26 3:46PM EDT | 2024-05-10 | 17.84 | 18.00 | 18.50 | -4.01 | -18.35% | 241 | 364 | 33.43% |
| META240517P00455000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 20.35 | 20.20 | 20.50 | -2.40 | -10.55% | 174 | 1,755 | 32.28% |
| META240524P00455000 | 2024-04-26 3:13PM EDT | 2024-05-24 | 21.91 | 21.55 | 23.10 | -2.94 | -11.83% | 64 | 245 | 33.45% |
| META240531P00455000 | 2024-04-26 3:54PM EDT | 2024-05-31 | 23.50 | 23.00 | 24.55 | -1.10 | -4.47% | 61 | 288 | 32.63% |
| META240621P00455000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 27.50 | 27.25 | 27.55 | -2.09 | -7.06% | 43 | 1,253 | 30.21% |
| META240816P00455000 | 2024-04-26 1:15PM EDT | 2024-08-16 | 42.28 | 40.20 | 40.55 | +0.08 | +0.19% | 26 | 296 | 34.70% |
| META240920P00455000 | 2024-04-26 3:27PM EDT | 2024-09-20 | 43.39 | 43.00 | 43.55 | -5.11 | -10.54% | 42 | 450 | 32.96% |
| META250117P00455000 | 2024-04-26 11:12AM EDT | 2025-01-17 | 57.05 | 54.45 | 55.50 | -1.30 | -2.23% | 10 | 261 | 32.43% |
| META250321P00455000 | 2024-04-25 12:40PM EDT | 2025-03-21 | 64.69 | 59.85 | 61.40 | 0.00 | - | 3 | 32 | 32.68% |
| META250620P00455000 | 2024-04-25 10:21AM EDT | 2025-06-20 | 69.50 | 65.85 | 67.40 | 0.00 | - | 2 | 71 | 32.10% |
| META250919P00455000 | 2024-02-22 11:37AM EDT | 2025-09-19 | 58.61 | 53.10 | 54.40 | 0.00 | - | 1 | 2 | 22.88% |
| META251219P00455000 | 2024-04-25 3:23PM EDT | 2025-12-19 | 77.29 | 75.65 | 77.65 | 0.00 | - | 3 | 25 | 31.37% |
© 2024 Yahoo. Todos os direitos reservados.