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
69.074,75 +1.942,99 (+2,89%)
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:475.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00475000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 17.89 | 17.65 | 18.10 | +3.59 | +25.10% | 1,089 | 1,048 | 85.55% |
| META240809C00475000 | 2024-07-26 3:53PM EDT | 2024-08-09 | 19.40 | 19.75 | 20.20 | +3.41 | +21.33% | 148 | 397 | 66.28% |
| META240816C00475000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 21.74 | 21.70 | 22.05 | +3.89 | +21.79% | 262 | 1,766 | 58.40% |
| META240823C00475000 | 2024-07-26 3:43PM EDT | 2024-08-23 | 23.25 | 23.15 | 24.60 | +2.98 | +14.70% | 14 | 179 | 54.47% |
| META240830C00475000 | 2024-07-26 3:58PM EDT | 2024-08-30 | 24.85 | 24.70 | 26.35 | +3.10 | +14.25% | 109 | 164 | 51.59% |
| META240906C00475000 | 2024-07-26 1:41PM EDT | 2024-09-06 | 27.05 | 25.30 | 27.75 | +4.28 | +18.80% | 8 | - | 50.63% |
| META240920C00475000 | 2024-07-26 3:35PM EDT | 2024-09-20 | 28.45 | 29.15 | 30.50 | +4.15 | +17.08% | 225 | 643 | 47.62% |
| META241220C00475000 | 2024-07-26 10:20AM EDT | 2024-12-20 | 48.50 | 48.30 | 48.65 | +3.50 | +7.78% | 25 | 794 | 44.80% |
| META250117C00475000 | 2024-07-26 3:49PM EDT | 2025-01-17 | 51.80 | 51.55 | 52.70 | +3.70 | +7.69% | 133 | 1,266 | 44.21% |
| META250321C00475000 | 2024-07-25 9:52AM EDT | 2025-03-21 | 55.00 | 61.50 | 62.40 | 0.00 | - | 1 | 132 | 44.41% |
| META250620C00475000 | 2024-07-26 10:19AM EDT | 2025-06-20 | 70.79 | 72.80 | 74.85 | +4.74 | +7.18% | 1 | 353 | 44.91% |
| META250919C00475000 | 2024-07-25 11:18AM EDT | 2025-09-19 | 80.84 | 82.30 | 85.60 | 0.00 | - | 11 | 29 | 45.23% |
| META251219C00475000 | 2024-07-25 11:01AM EDT | 2025-12-19 | 88.25 | 91.90 | 95.20 | 0.00 | - | 3 | 1,097 | 45.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00475000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 27.17 | 26.30 | 27.85 | -7.11 | -20.74% | 351 | 2,356 | 85.16% |
| META240809P00475000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 28.35 | 26.30 | 28.65 | -5.58 | -16.45% | 184 | 495 | 61.32% |
| META240816P00475000 | 2024-07-26 3:17PM EDT | 2024-08-16 | 30.35 | 29.60 | 29.95 | -3.85 | -11.26% | 184 | 4,394 | 55.26% |
| META240823P00475000 | 2024-07-26 2:31PM EDT | 2024-08-23 | 30.62 | 30.55 | 31.40 | -4.29 | -12.29% | 10 | 795 | 50.19% |
| META240830P00475000 | 2024-07-26 1:58PM EDT | 2024-08-30 | 31.44 | 31.80 | 33.25 | -5.45 | -14.77% | 14 | 228 | 48.86% |
| META240920P00475000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 35.44 | 35.00 | 36.25 | -2.70 | -7.08% | 149 | 684 | 42.75% |
| META241220P00475000 | 2024-07-26 2:46PM EDT | 2024-12-20 | 48.62 | 48.60 | 49.05 | -3.27 | -6.30% | 12 | 217 | 37.25% |
| META250117P00475000 | 2024-07-26 3:29PM EDT | 2025-01-17 | 50.84 | 49.80 | 51.30 | -3.88 | -7.09% | 28 | 1,013 | 35.89% |
| META250321P00475000 | 2024-07-26 1:02PM EDT | 2025-03-21 | 56.28 | 56.80 | 58.30 | +4.58 | +8.86% | 45 | 66 | 35.46% |
| META250620P00475000 | 2024-07-26 11:52AM EDT | 2025-06-20 | 64.15 | 63.35 | 64.75 | -5.10 | -7.36% | 11 | 635 | 33.83% |
| META250919P00475000 | 2024-07-24 11:14AM EDT | 2025-09-19 | 67.95 | 69.10 | 71.75 | 0.00 | - | 1 | 84 | 33.48% |
| META251219P00475000 | 2024-07-17 12:02PM EDT | 2025-12-19 | 73.95 | 75.10 | 77.35 | 0.00 | - | 52 | 148 | 32.93% |
© 2024 Yahoo. Todos os direitos reservados.