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
62.756,92 -1.340,07 (-2,09%)
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:465.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00465000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 2.22 | 2.07 | 2.26 | -0.92 | -29.30% | 4,104 | 1,281 | 37.38% |
| META240510C00465000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 4.50 | 4.35 | 4.65 | -0.80 | -15.09% | 249 | 165 | 35.66% |
| META240517C00465000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 6.77 | 6.60 | 6.85 | -0.43 | -5.97% | 25,484 | 28,307 | 35.27% |
| META240524C00465000 | 2024-04-26 3:43PM EDT | 2024-05-24 | 9.00 | 8.60 | 8.95 | -0.45 | -4.76% | 68 | 187 | 35.35% |
| META240531C00465000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 10.22 | 9.90 | 10.35 | -0.43 | -4.04% | 1,049 | 175 | 34.41% |
| META240621C00465000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 15.00 | 14.75 | 15.05 | -0.70 | -4.46% | 272 | 1,771 | 34.39% |
| META240816C00465000 | 2024-04-26 2:59PM EDT | 2024-08-16 | 30.10 | 30.90 | 31.55 | -1.20 | -3.83% | 53 | 268 | 41.45% |
| META240920C00465000 | 2024-04-26 11:06AM EDT | 2024-09-20 | 35.07 | 35.55 | 36.20 | -0.48 | -1.35% | 29 | 161 | 40.33% |
| META241220C00465000 | 2024-04-26 3:23PM EDT | 2024-12-20 | 50.55 | 50.15 | 51.25 | -1.35 | -2.60% | 41 | 14 | 42.24% |
| META250117C00465000 | 2024-04-26 3:52PM EDT | 2025-01-17 | 53.70 | 53.25 | 54.35 | +1.47 | +2.81% | 30 | 402 | 42.01% |
| META250321C00465000 | 2024-04-26 11:20AM EDT | 2025-03-21 | 61.02 | 62.10 | 63.40 | +5.55 | +10.01% | 2 | 7 | 43.17% |
| META250620C00465000 | 2024-04-26 3:15PM EDT | 2025-06-20 | 72.48 | 72.60 | 73.90 | -0.72 | -0.98% | 3 | 343 | 43.78% |
| META250919C00465000 | 2024-04-25 3:33PM EDT | 2025-09-19 | 81.73 | 81.25 | 83.95 | 0.00 | - | 5 | 154 | 44.55% |
| META251219C00465000 | 2024-04-26 3:53PM EDT | 2025-12-19 | 91.85 | 90.30 | 92.55 | +10.24 | +12.55% | 1 | 28 | 44.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00465000 | 2024-04-26 3:47PM EDT | 2024-05-03 | 23.58 | 23.05 | 24.30 | -1.65 | -6.54% | 299 | 542 | 39.36% |
| META240510P00465000 | 2024-04-26 3:38PM EDT | 2024-05-10 | 25.78 | 24.75 | 26.45 | -0.92 | -3.45% | 29 | 420 | 35.99% |
| META240517P00465000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 27.19 | 26.95 | 27.50 | -1.06 | -3.75% | 96 | 1,869 | 32.37% |
| META240524P00465000 | 2024-04-26 3:13PM EDT | 2024-05-24 | 28.50 | 28.20 | 29.30 | -2.38 | -7.71% | 40 | 269 | 32.27% |
| META240531P00465000 | 2024-04-26 3:54PM EDT | 2024-05-31 | 29.81 | 29.35 | 30.60 | -2.90 | -8.87% | 27 | 106 | 31.51% |
| META240621P00465000 | 2024-04-26 3:38PM EDT | 2024-06-21 | 33.60 | 32.90 | 34.45 | -2.05 | -5.75% | 146 | 2,289 | 30.90% |
| META240816P00465000 | 2024-04-26 3:28PM EDT | 2024-08-16 | 46.30 | 45.65 | 46.35 | -1.25 | -2.63% | 38 | 469 | 34.35% |
| META240920P00465000 | 2024-04-26 2:06PM EDT | 2024-09-20 | 50.38 | 48.60 | 49.30 | -0.32 | -0.63% | 39 | 371 | 32.65% |
| META250117P00465000 | 2024-04-26 11:33AM EDT | 2025-01-17 | 63.04 | 59.80 | 60.85 | -0.56 | -0.88% | 11 | 294 | 31.95% |
| META250321P00465000 | 2024-04-26 12:39PM EDT | 2025-03-21 | 67.70 | 65.40 | 66.80 | -4.42 | -6.13% | 1 | 14 | 32.28% |
| META250620P00465000 | 2024-04-26 3:27PM EDT | 2025-06-20 | 72.37 | 71.15 | 72.90 | -3.27 | -4.32% | 1 | 189 | 31.79% |
| META250919P00465000 | 2024-04-25 3:34PM EDT | 2025-09-19 | 78.05 | 76.30 | 77.90 | 0.00 | - | 5 | 23 | 31.21% |
| META251219P00465000 | 2024-03-21 9:43AM EDT | 2025-12-19 | 62.45 | 71.15 | 72.75 | 0.00 | - | 4 | 19 | 26.49% |
© 2024 Yahoo. Todos os direitos reservados.