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
69.108,91 +1.263,42 (+1,86%)
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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00470000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 19.95 | 19.95 | 20.35 | +3.95 | +24.69% | 1,764 | 2,420 | 86.07% |
| META240809C00470000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 22.25 | 22.10 | 22.50 | +4.25 | +23.61% | 607 | 470 | 66.77% |
| META240816C00470000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 24.00 | 24.00 | 24.35 | +4.35 | +22.14% | 341 | 8,570 | 58.72% |
| META240823C00470000 | 2024-07-26 3:57PM EDT | 2024-08-23 | 25.45 | 25.40 | 26.95 | +4.45 | +21.19% | 149 | 93 | 54.74% |
| META240830C00470000 | 2024-07-26 2:26PM EDT | 2024-08-30 | 28.15 | 27.10 | 28.65 | +4.12 | +17.15% | 70 | 265 | 51.92% |
| META240906C00470000 | 2024-07-26 3:13PM EDT | 2024-09-06 | 28.70 | 27.90 | 29.55 | +1.70 | +6.30% | 19 | - | 50.05% |
| META240920C00470000 | 2024-07-26 3:35PM EDT | 2024-09-20 | 31.20 | 31.50 | 32.85 | +5.02 | +19.17% | 127 | 1,811 | 47.88% |
| META241018C00470000 | 2024-07-26 3:41PM EDT | 2024-10-18 | 36.86 | 36.80 | 37.20 | +5.44 | +17.31% | 83 | 1,035 | 43.98% |
| META241115C00470000 | 2024-07-26 3:57PM EDT | 2024-11-15 | 46.25 | 46.30 | 46.75 | +2.53 | +5.79% | 58 | 880 | 47.40% |
| META241220C00470000 | 2024-07-26 3:44PM EDT | 2024-12-20 | 51.10 | 50.65 | 51.05 | +6.10 | +13.56% | 121 | 539 | 45.04% |
| META250117C00470000 | 2024-07-26 3:30PM EDT | 2025-01-17 | 54.30 | 53.90 | 54.95 | +4.45 | +8.93% | 402 | 2,791 | 44.33% |
| META250221C00470000 | 2024-07-26 3:58PM EDT | 2025-02-21 | 61.15 | 59.60 | 62.10 | +4.45 | +7.85% | 3 | 105 | 45.58% |
| META250321C00470000 | 2024-07-26 11:34AM EDT | 2025-03-21 | 63.45 | 63.75 | 65.05 | +3.45 | +5.75% | 1 | 108 | 44.81% |
| META250620C00470000 | 2024-07-25 11:07AM EDT | 2025-06-20 | 73.45 | 75.15 | 76.75 | +2.95 | +4.18% | 1 | 652 | 44.84% |
| META250815C00470000 | 2024-07-26 1:39PM EDT | 2025-08-15 | 83.63 | 80.75 | 84.30 | +4.44 | +5.61% | 54 | 129 | 45.49% |
| META250919C00470000 | 2024-07-25 10:30AM EDT | 2025-09-19 | 77.90 | 84.45 | 87.85 | 0.00 | - | 2 | 42 | 45.38% |
| META251219C00470000 | 2024-07-25 2:36PM EDT | 2025-12-19 | 90.60 | 94.00 | 97.40 | 0.00 | - | 1 | 66 | 45.61% |
| META260116C00470000 | 2024-07-26 2:19PM EDT | 2026-01-16 | 98.63 | 96.45 | 99.00 | +3.77 | +3.97% | 10 | 1,010 | 45.14% |
| META260618C00470000 | 2024-07-26 2:48PM EDT | 2026-06-18 | 112.40 | 110.50 | 114.40 | +5.15 | +4.80% | 4 | 1,024 | 46.10% |
| META261218C00470000 | 2024-07-26 12:12PM EDT | 2026-12-18 | 128.60 | 125.10 | 129.00 | +7.42 | +6.12% | 7 | 2,319 | 46.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00470000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 24.15 | 23.70 | 24.00 | -7.25 | -23.09% | 555 | 8,902 | 83.74% |
| META240809P00470000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 25.55 | 25.30 | 26.45 | -4.68 | -15.48% | 271 | 562 | 64.78% |
| META240816P00470000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 27.03 | 26.85 | 27.20 | -4.42 | -14.05% | 223 | 2,972 | 55.48% |
| META240823P00470000 | 2024-07-26 3:03PM EDT | 2024-08-23 | 28.95 | 27.80 | 28.60 | -4.04 | -12.25% | 32 | 711 | 50.33% |
| META240830P00470000 | 2024-07-26 3:15PM EDT | 2024-08-30 | 29.51 | 29.20 | 30.40 | -4.77 | -13.91% | 67 | 194 | 48.84% |
| META240906P00470000 | 2024-07-26 3:41PM EDT | 2024-09-06 | 30.26 | 29.80 | 31.20 | -5.00 | -14.18% | 7 | - | 45.85% |
| META240920P00470000 | 2024-07-26 3:44PM EDT | 2024-09-20 | 32.61 | 32.30 | 33.45 | -6.04 | -15.63% | 70 | 2,535 | 42.80% |
| META241018P00470000 | 2024-07-26 3:03PM EDT | 2024-10-18 | 36.30 | 35.80 | 36.15 | -6.15 | -14.49% | 86 | 1,593 | 37.98% |
| META241115P00470000 | 2024-07-26 2:31PM EDT | 2024-11-15 | 43.10 | 43.20 | 43.85 | -5.31 | -10.97% | 28 | 660 | 40.39% |
| META241220P00470000 | 2024-07-26 2:44PM EDT | 2024-12-20 | 45.75 | 45.95 | 46.50 | -4.40 | -8.77% | 18 | 994 | 37.51% |
| META250117P00470000 | 2024-07-26 2:13PM EDT | 2025-01-17 | 47.45 | 47.60 | 48.75 | -6.35 | -11.80% | 12 | 1,378 | 36.14% |
| META250221P00470000 | 2024-07-25 1:44PM EDT | 2025-02-21 | 55.75 | 52.10 | 54.30 | 0.00 | - | 63 | 81 | 36.95% |
| META250321P00470000 | 2024-07-26 1:35PM EDT | 2025-03-21 | 53.86 | 53.90 | 55.65 | -4.05 | -6.99% | 20 | 941 | 35.61% |
| META250620P00470000 | 2024-07-25 12:31PM EDT | 2025-06-20 | 64.15 | 60.75 | 62.15 | 0.00 | - | 106 | 816 | 34.01% |
| META250815P00470000 | 2024-07-26 3:40PM EDT | 2025-08-15 | 66.81 | 64.05 | 67.85 | +1.06 | +1.61% | 5 | 43 | 34.46% |
| META250919P00470000 | 2024-07-22 9:43AM EDT | 2025-09-19 | 58.55 | 66.85 | 68.70 | 0.00 | - | 21 | 112 | 33.42% |
| META251219P00470000 | 2024-07-24 10:37AM EDT | 2025-12-19 | 71.00 | 72.10 | 74.95 | 0.00 | - | 40 | 90 | 33.19% |
| META260116P00470000 | 2024-07-26 12:44PM EDT | 2026-01-16 | 73.20 | 73.95 | 75.65 | -7.06 | -8.80% | 4 | 148 | 32.63% |
| META260618P00470000 | 2024-07-25 11:01AM EDT | 2026-06-18 | 86.17 | 80.80 | 84.65 | 0.00 | - | 12 | 97 | 32.38% |
| META261218P00470000 | 2024-07-26 12:11PM EDT | 2026-12-18 | 90.15 | 89.40 | 92.25 | -6.05 | -6.29% | 15 | 518 | 31.51% |
© 2024 Yahoo. Todos os direitos reservados.