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
69.037,68 +1.946,14 (+2,90%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00465000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 22.25 | 22.35 | 22.75 | +4.50 | +25.35% | 1,728 | 1,961 | 86.39% |
| META240809C00465000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 24.51 | 24.50 | 24.90 | +4.40 | +21.88% | 334 | 479 | 67.01% |
| META240816C00465000 | 2024-07-26 3:44PM EDT | 2024-08-16 | 26.51 | 26.45 | 26.75 | +4.76 | +21.89% | 400 | 1,053 | 58.99% |
| META240823C00465000 | 2024-07-26 3:40PM EDT | 2024-08-23 | 28.25 | 27.75 | 28.40 | +4.37 | +18.30% | 135 | 55 | 53.96% |
| META240830C00465000 | 2024-07-26 3:54PM EDT | 2024-08-30 | 29.52 | 29.50 | 31.20 | +4.47 | +17.84% | 26 | 58 | 52.23% |
| META240906C00465000 | 2024-07-26 12:18PM EDT | 2024-09-06 | 31.35 | 30.70 | 32.05 | +4.83 | +18.21% | 11 | - | 50.39% |
| META240920C00465000 | 2024-07-26 3:51PM EDT | 2024-09-20 | 33.63 | 33.90 | 34.50 | +4.83 | +16.77% | 77 | 985 | 47.02% |
| META241220C00465000 | 2024-07-26 3:01PM EDT | 2024-12-20 | 52.39 | 52.80 | 54.60 | +4.94 | +10.41% | 68 | 207 | 46.20% |
| META250117C00465000 | 2024-07-26 2:41PM EDT | 2025-01-17 | 57.00 | 56.20 | 57.45 | +6.18 | +12.16% | 38 | 722 | 44.59% |
| META250321C00465000 | 2024-07-26 1:41PM EDT | 2025-03-21 | 67.30 | 66.30 | 68.00 | +3.03 | +4.71% | 3 | 38 | 45.37% |
| META250620C00465000 | 2024-07-26 3:45PM EDT | 2025-06-20 | 77.91 | 77.45 | 79.10 | +2.81 | +3.74% | 3 | 379 | 45.01% |
| META250919C00465000 | 2024-07-25 11:18AM EDT | 2025-09-19 | 85.32 | 87.20 | 89.90 | 0.00 | - | 11 | 168 | 45.40% |
| META251219C00465000 | 2024-07-24 12:00PM EDT | 2025-12-19 | 98.59 | 95.90 | 99.70 | 0.00 | - | 2 | 25 | 45.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00465000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 21.30 | 21.05 | 21.50 | -5.62 | -20.88% | 1,169 | 2,795 | 84.16% |
| META240809P00465000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 23.10 | 22.70 | 23.25 | -6.60 | -22.22% | 174 | 1,334 | 64.19% |
| META240816P00465000 | 2024-07-26 3:55PM EDT | 2024-08-16 | 25.05 | 24.25 | 24.60 | -5.15 | -17.05% | 440 | 1,458 | 55.68% |
| META240823P00465000 | 2024-07-26 3:21PM EDT | 2024-08-23 | 25.60 | 25.25 | 25.95 | -5.50 | -17.68% | 68 | 185 | 50.51% |
| META240830P00465000 | 2024-07-26 3:43PM EDT | 2024-08-30 | 27.20 | 26.55 | 27.45 | -3.94 | -12.65% | 17 | 180 | 48.40% |
| META240906P00465000 | 2024-07-26 3:48PM EDT | 2024-09-06 | 27.92 | 26.35 | 29.60 | -2.48 | -8.16% | 2 | - | 47.61% |
| META240920P00465000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 30.15 | 29.80 | 30.10 | -4.40 | -12.74% | 90 | 979 | 41.93% |
| META241220P00465000 | 2024-07-26 1:46PM EDT | 2024-12-20 | 42.75 | 43.25 | 44.25 | -2.52 | -5.57% | 43 | 457 | 37.96% |
| META250117P00465000 | 2024-07-26 3:27PM EDT | 2025-01-17 | 45.29 | 45.05 | 46.55 | -3.93 | -7.98% | 29 | 580 | 36.59% |
| META250321P00465000 | 2024-07-26 10:22AM EDT | 2025-03-21 | 51.75 | 51.35 | 52.50 | -3.55 | -6.42% | 20 | 114 | 35.39% |
| META250620P00465000 | 2024-07-26 1:20PM EDT | 2025-06-20 | 57.76 | 58.15 | 59.55 | -4.79 | -7.66% | 1 | 249 | 34.15% |
| META250919P00465000 | 2024-07-24 10:22AM EDT | 2025-09-19 | 62.25 | 64.55 | 66.80 | 0.00 | - | 10 | 63 | 33.92% |
| META251219P00465000 | 2024-07-24 3:54PM EDT | 2025-12-19 | 72.50 | 69.95 | 72.45 | 0.00 | - | 78 | 115 | 33.37% |
© 2024 Yahoo. Todos os direitos reservados.