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
69.342,35 +1.612,77 (+2,38%)
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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00490000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 12.25 | 12.05 | 12.45 | +2.60 | +26.94% | 1,194 | 1,389 | 84.64% |
| META240809C00490000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 14.20 | 14.05 | 14.45 | +2.15 | +17.84% | 126 | 956 | 65.70% |
| META240816C00490000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 15.65 | 15.85 | 16.15 | +3.00 | +23.72% | 196 | 1,858 | 57.77% |
| META240823C00490000 | 2024-07-26 3:28PM EDT | 2024-08-23 | 17.63 | 17.15 | 17.60 | +1.92 | +12.22% | 64 | 191 | 52.81% |
| META240830C00490000 | 2024-07-26 3:43PM EDT | 2024-08-30 | 18.50 | 18.20 | 19.40 | +2.31 | +14.27% | 42 | 825 | 50.88% |
| META240906C00490000 | 2024-07-26 9:34AM EDT | 2024-09-06 | 19.59 | 19.55 | 20.65 | +0.46 | +2.40% | - | - | 48.48% |
| META240920C00490000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 23.21 | 22.90 | 23.35 | +2.38 | +11.43% | 1,804 | 2,786 | 45.78% |
| META241018C00490000 | 2024-07-26 3:16PM EDT | 2024-10-18 | 28.24 | 27.90 | 29.10 | +3.82 | +15.64% | 97 | 1,979 | 43.92% |
| META241115C00490000 | 2024-07-26 12:58PM EDT | 2024-11-15 | 39.30 | 37.55 | 37.85 | +5.31 | +15.62% | 29 | 774 | 46.58% |
| META241220C00490000 | 2024-07-26 2:39PM EDT | 2024-12-20 | 41.77 | 41.50 | 42.45 | +3.47 | +9.06% | 17 | 551 | 44.56% |
| META250117C00490000 | 2024-07-25 2:48PM EDT | 2025-01-17 | 40.60 | 45.00 | 46.60 | 0.00 | - | 31 | 2,144 | 44.07% |
| META250221C00490000 | 2024-07-25 10:51AM EDT | 2025-02-21 | 48.34 | 51.05 | 53.25 | 0.00 | - | 2 | 201 | 44.95% |
| META250321C00490000 | 2024-07-26 10:59AM EDT | 2025-03-21 | 54.40 | 54.50 | 55.90 | +3.59 | +7.07% | 58 | 126 | 43.99% |
| META250620C00490000 | 2024-07-26 12:13PM EDT | 2025-06-20 | 67.40 | 65.80 | 68.15 | +5.95 | +9.68% | 23 | 309 | 44.37% |
| META250815C00490000 | 2024-07-26 1:39PM EDT | 2025-08-15 | 74.85 | 73.15 | 76.55 | +4.94 | +7.07% | 124 | 460 | 45.44% |
| META250919C00490000 | 2024-07-24 2:31PM EDT | 2025-09-19 | 76.55 | 76.20 | 78.40 | +0.10 | +0.13% | 30 | 65 | 44.44% |
| META251219C00490000 | 2024-07-25 10:22AM EDT | 2025-12-19 | 78.05 | 85.55 | 88.75 | 0.00 | - | 2 | 197 | 45.05% |
| META260116C00490000 | 2024-07-25 12:23PM EDT | 2026-01-16 | 86.55 | 88.00 | 90.90 | 0.00 | - | 6 | 1,387 | 44.83% |
| META260618C00490000 | 2024-07-25 10:43AM EDT | 2026-06-18 | 96.30 | 102.10 | 105.90 | 0.00 | - | 27 | 192 | 45.55% |
| META261218C00490000 | 2024-07-26 12:26PM EDT | 2026-12-18 | 120.20 | 117.00 | 120.95 | +6.20 | +5.44% | 2 | 184 | 45.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00490000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 36.28 | 34.95 | 36.45 | -7.95 | -17.97% | 109 | 1,144 | 81.09% |
| META240809P00490000 | 2024-07-26 12:44PM EDT | 2024-08-09 | 35.96 | 36.55 | 38.85 | -11.14 | -23.65% | 17 | 280 | 63.23% |
| META240816P00490000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 39.21 | 37.15 | 40.10 | -5.51 | -12.32% | 113 | 2,461 | 53.83% |
| META240823P00490000 | 2024-07-26 9:42AM EDT | 2024-08-23 | 42.92 | 38.75 | 41.20 | -0.86 | -1.96% | 10 | 142 | 51.86% |
| META240830P00490000 | 2024-07-25 3:43PM EDT | 2024-08-30 | 46.80 | 39.80 | 43.10 | 0.00 | - | 10 | 110 | 49.81% |
| META240920P00490000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 44.14 | 43.80 | 45.70 | -3.66 | -7.66% | 1,555 | 2,761 | 43.05% |
| META241018P00490000 | 2024-07-26 2:22PM EDT | 2024-10-18 | 47.05 | 45.45 | 49.20 | -4.45 | -8.64% | 28 | 2,058 | 39.16% |
| META241115P00490000 | 2024-07-26 1:29PM EDT | 2024-11-15 | 52.50 | 54.40 | 54.90 | -5.10 | -8.85% | 15 | 529 | 39.51% |
| META241220P00490000 | 2024-07-26 12:47PM EDT | 2024-12-20 | 55.57 | 56.80 | 57.80 | -9.43 | -14.51% | 10 | 989 | 36.97% |
| META250117P00490000 | 2024-07-26 11:13AM EDT | 2025-01-17 | 60.80 | 58.10 | 59.75 | -1.80 | -2.88% | 9 | 2,703 | 35.41% |
| META250221P00490000 | 2024-07-23 11:45AM EDT | 2025-02-21 | 65.60 | 63.40 | 64.95 | +15.00 | +29.64% | 40 | 108 | 36.02% |
| META250321P00490000 | 2024-07-25 11:52AM EDT | 2025-03-21 | 69.69 | 65.15 | 66.70 | 0.00 | - | 10 | 185 | 35.01% |
| META250620P00490000 | 2024-07-26 1:17PM EDT | 2025-06-20 | 70.70 | 71.75 | 73.10 | +1.45 | +2.09% | 1 | 146 | 33.41% |
| META250815P00490000 | 2024-07-26 1:13PM EDT | 2025-08-15 | 76.15 | 76.00 | 78.90 | -5.05 | -6.22% | 28 | 31 | 33.93% |
| META250919P00490000 | 2024-07-22 10:26AM EDT | 2025-09-19 | 68.45 | 77.80 | 79.65 | 0.00 | - | 10 | 92 | 32.86% |
| META251219P00490000 | 2024-07-26 10:13AM EDT | 2025-12-19 | 86.40 | 83.55 | 85.40 | -0.35 | -0.40% | 8 | 179 | 32.41% |
| META260116P00490000 | 2024-07-26 12:44PM EDT | 2026-01-16 | 83.85 | 84.40 | 86.45 | -4.30 | -4.88% | 1 | 726 | 32.03% |
| META260618P00490000 | 2024-07-26 10:56AM EDT | 2026-06-18 | 95.00 | 92.60 | 95.35 | +28.00 | +41.79% | 4 | 57 | 31.76% |
| META261218P00490000 | 2024-07-25 12:06PM EDT | 2026-12-18 | 105.15 | 99.90 | 103.10 | 0.00 | - | 17 | 188 | 30.96% |
© 2024 Yahoo. Todos os direitos reservados.