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
67.821,61 +762,86 (+1,14%)
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:495.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00495000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 10.45 | 10.15 | 11.30 | +2.05 | +24.40% | 582 | 1,064 | 84.45% |
| META240809C00495000 | 2024-07-26 2:59PM EDT | 2024-08-09 | 12.30 | 12.45 | 12.75 | +2.36 | +23.74% | 175 | 632 | 65.38% |
| META240816C00495000 | 2024-07-26 3:50PM EDT | 2024-08-16 | 14.00 | 14.05 | 15.05 | +1.10 | +8.53% | 267 | 2,126 | 58.11% |
| META240823C00495000 | 2024-07-26 3:06PM EDT | 2024-08-23 | 15.43 | 14.70 | 15.95 | +2.12 | +15.93% | 9 | 73 | 51.93% |
| META240830C00495000 | 2024-07-26 12:09PM EDT | 2024-08-30 | 18.70 | 17.10 | 17.80 | +7.25 | +63.32% | 15 | 359 | 50.35% |
| META240906C00495000 | 2024-07-26 3:35PM EDT | 2024-09-06 | 17.85 | 18.10 | 19.45 | +2.45 | +15.91% | 8 | - | 49.28% |
| META240920C00495000 | 2024-07-26 2:53PM EDT | 2024-09-20 | 21.10 | 20.40 | 21.50 | +3.85 | +22.32% | 34 | 956 | 45.59% |
| META241220C00495000 | 2024-07-26 11:33AM EDT | 2024-12-20 | 40.30 | 39.50 | 40.25 | +4.25 | +11.79% | 13 | 764 | 44.25% |
| META250117C00495000 | 2024-07-25 3:59PM EDT | 2025-01-17 | 38.30 | 42.80 | 43.90 | 0.00 | - | 11 | 777 | 43.40% |
| META250321C00495000 | 2024-07-25 3:19PM EDT | 2025-03-21 | 49.70 | 53.00 | 53.90 | 0.00 | - | 15 | 101 | 43.88% |
| META250620C00495000 | 2024-07-25 3:56PM EDT | 2025-06-20 | 59.47 | 64.30 | 65.85 | 0.00 | - | 6 | 346 | 44.10% |
| META250919C00495000 | 2024-07-25 2:13PM EDT | 2025-09-19 | 70.50 | 74.00 | 77.05 | 0.00 | - | 23 | 79 | 44.67% |
| META251219C00495000 | 2024-07-24 3:51PM EDT | 2025-12-19 | 84.06 | 83.50 | 86.70 | 0.00 | - | 4 | 229 | 44.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00495000 | 2024-07-26 2:29PM EDT | 2024-08-02 | 40.19 | 38.00 | 40.45 | -6.41 | -13.76% | 101 | 609 | 80.97% |
| META240809P00495000 | 2024-07-26 3:46PM EDT | 2024-08-09 | 40.94 | 40.15 | 42.25 | -5.53 | -11.90% | 32 | 192 | 63.29% |
| META240816P00495000 | 2024-07-26 3:44PM EDT | 2024-08-16 | 43.12 | 40.55 | 43.60 | -6.22 | -12.61% | 41 | 1,667 | 53.82% |
| META240823P00495000 | 2024-07-26 12:21PM EDT | 2024-08-23 | 42.26 | 41.90 | 44.20 | -5.58 | -11.66% | 10 | 356 | 51.06% |
| META240830P00495000 | 2024-07-25 11:11AM EDT | 2024-08-30 | 48.15 | 42.45 | 45.20 | -1.21 | -2.45% | 2 | 37 | 47.52% |
| META240906P00495000 | 2024-07-25 10:18AM EDT | 2024-09-06 | 58.95 | 43.25 | 47.00 | 0.00 | - | - | - | 46.39% |
| META240920P00495000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 47.81 | 45.20 | 48.95 | -4.69 | -8.93% | 14 | 440 | 42.97% |
| META241220P00495000 | 2024-07-26 12:47PM EDT | 2024-12-20 | 58.57 | 59.30 | 60.95 | -14.88 | -20.26% | 20 | 235 | 36.93% |
| META250117P00495000 | 2024-07-26 12:41PM EDT | 2025-01-17 | 60.80 | 61.00 | 62.70 | +12.75 | +26.53% | 1 | 636 | 35.22% |
| META250321P00495000 | 2024-07-25 10:58AM EDT | 2025-03-21 | 73.06 | 67.55 | 69.10 | 0.00 | - | 4 | 47 | 34.50% |
| META250620P00495000 | 2024-07-18 2:18PM EDT | 2025-06-20 | 70.05 | 74.30 | 76.00 | 0.00 | - | 1 | 189 | 33.26% |
| META250919P00495000 | 2024-07-18 1:36PM EDT | 2025-09-19 | 83.51 | 80.85 | 82.90 | +6.81 | +8.88% | 1 | 41 | 32.91% |
| META251219P00495000 | 2024-07-24 2:30PM EDT | 2025-12-19 | 87.30 | 86.20 | 88.30 | 0.00 | - | 1 | 162 | 32.29% |
© 2024 Yahoo. Todos os direitos reservados.