Mercado abrirá em 4 hs
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
83,71 +0,14 (+0,17%) OURO
2.360,30 +17,80 (+0,76%) Bitcoin USD
64.400,33 +499,18 (+0,78%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00470000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11,385 | 0 | 25.00% |
| META240503C00470000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 2.28 | 0.00 | 0.00 | 0.00 | - | 5,892 | 0 | 12.50% |
| META240510C00470000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 4.30 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 6.25% |
| META240517C00470000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 6.15 | 0.00 | 0.00 | 0.00 | - | 4,888 | 0 | 6.25% |
| META240524C00470000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 7.86 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| META240531C00470000 | 2024-04-25 3:50PM EDT | 2024-05-31 | 9.00 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 3.13% |
| META240621C00470000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1,328 | 0 | 3.13% |
| META240719C00470000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 19.28 | 0.00 | 0.00 | 0.00 | - | 1,438 | 0 | 3.13% |
| META240816C00470000 | 2024-04-25 3:41PM EDT | 2024-08-16 | 28.47 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 3.13% |
| META240920C00470000 | 2024-04-25 3:52PM EDT | 2024-09-20 | 34.05 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 1.56% |
| META241018C00470000 | 2024-04-25 3:23PM EDT | 2024-10-18 | 38.40 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 1.56% |
| META241115C00470000 | 2024-04-25 2:44PM EDT | 2024-11-15 | 42.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| META241220C00470000 | 2024-04-25 3:36PM EDT | 2024-12-20 | 49.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| META250117C00470000 | 2024-04-25 3:41PM EDT | 2025-01-17 | 50.17 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| META250321C00470000 | 2024-04-25 2:12PM EDT | 2025-03-21 | 62.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| META250620C00470000 | 2024-04-25 3:27PM EDT | 2025-06-20 | 70.00 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
| META250919C00470000 | 2024-04-25 1:53PM EDT | 2025-09-19 | 78.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| META251219C00470000 | 2024-04-25 10:03AM EDT | 2025-12-19 | 79.32 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| META260116C00470000 | 2024-04-25 2:29PM EDT | 2026-01-16 | 88.71 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| META260618C00470000 | 2024-04-19 3:51PM EDT | 2026-06-18 | 98.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| META261218C00470000 | 2024-04-25 2:18PM EDT | 2026-12-18 | 120.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00470000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 29.18 | 0.00 | 0.00 | 0.00 | - | 5,351 | 0 | 0.00% |
| META240503P00470000 | 2024-04-25 3:56PM EDT | 2024-05-03 | 29.49 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 0.00% |
| META240510P00470000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 30.94 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| META240517P00470000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 32.90 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 0.00% |
| META240524P00470000 | 2024-04-25 3:54PM EDT | 2024-05-24 | 35.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| META240531P00470000 | 2024-04-25 12:21PM EDT | 2024-05-31 | 40.46 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| META240621P00470000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 38.70 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.00% |
| META240719P00470000 | 2024-04-25 3:41PM EDT | 2024-07-19 | 43.45 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| META240816P00470000 | 2024-04-25 3:58PM EDT | 2024-08-16 | 50.39 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| META240920P00470000 | 2024-04-25 3:45PM EDT | 2024-09-20 | 54.35 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| META241018P00470000 | 2024-04-25 10:33AM EDT | 2024-10-18 | 57.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META241115P00470000 | 2024-04-25 10:54AM EDT | 2024-11-15 | 67.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241220P00470000 | 2024-04-25 2:10PM EDT | 2024-12-20 | 62.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META250117P00470000 | 2024-04-25 10:25AM EDT | 2025-01-17 | 64.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META250321P00470000 | 2024-04-25 12:18PM EDT | 2025-03-21 | 73.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| META250620P00470000 | 2024-04-25 1:46PM EDT | 2025-06-20 | 77.95 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| META250919P00470000 | 2024-04-22 2:29PM EDT | 2025-09-19 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219P00470000 | 2024-04-25 10:34AM EDT | 2025-12-19 | 88.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260116P00470000 | 2024-04-25 10:40AM EDT | 2026-01-16 | 91.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META260618P00470000 | 2024-04-23 10:58AM EDT | 2026-06-18 | 77.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| META261218P00470000 | 2024-04-25 10:06AM EDT | 2026-12-18 | 105.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.