Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.670,81 -1.035,94 (-1,60%)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00500000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 14.40 | 14.20 | 14.55 | -9.60 | -40.00% | 6,638 | 3,158 | 83.41% |
| META240503C00500000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 17.20 | 16.55 | 16.90 | -8.95 | -34.23% | 886 | 798 | 65.44% |
| META240510C00500000 | 2024-04-19 3:58PM EDT | 2024-05-10 | 19.10 | 18.45 | 18.85 | -9.24 | -32.60% | 153 | 728 | 57.72% |
| META240517C00500000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 20.60 | 20.45 | 20.65 | -9.32 | -31.15% | 3,024 | 11,389 | 53.63% |
| META240524C00500000 | 2024-04-19 3:21PM EDT | 2024-05-24 | 22.00 | 21.95 | 22.55 | -9.25 | -29.60% | 75 | 86 | 50.87% |
| META240531C00500000 | 2024-04-19 3:59PM EDT | 2024-05-31 | 23.64 | 23.10 | 24.10 | -9.36 | -28.36% | 166 | 157 | 49.31% |
| META240621C00500000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 27.85 | 27.65 | 28.10 | -9.95 | -26.32% | 394 | 6,028 | 45.32% |
| META240719C00500000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 33.00 | 32.75 | 33.10 | -10.65 | -24.40% | 271 | 2,706 | 42.95% |
| META240816C00500000 | 2024-04-19 3:42PM EDT | 2024-08-16 | 41.88 | 41.20 | 41.80 | -10.57 | -20.15% | 186 | 1,612 | 45.50% |
| META240920C00500000 | 2024-04-19 3:56PM EDT | 2024-09-20 | 46.70 | 46.15 | 46.70 | -10.80 | -18.78% | 73 | 1,968 | 43.93% |
| META241018C00500000 | 2024-04-19 3:59PM EDT | 2024-10-18 | 50.90 | 49.95 | 50.50 | -10.05 | -16.49% | 81 | 423 | 43.21% |
| META241115C00500000 | 2024-04-19 10:09AM EDT | 2024-11-15 | 57.50 | 57.20 | 57.80 | -13.26 | -18.74% | 13 | 100 | 45.25% |
| META241220C00500000 | 2024-04-19 3:57PM EDT | 2024-12-20 | 61.99 | 61.00 | 61.95 | -11.14 | -15.23% | 64 | 1,016 | 44.53% |
| META250117C00500000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 65.16 | 64.15 | 65.00 | -11.44 | -14.93% | 321 | 13,188 | 44.03% |
| META250321C00500000 | 2024-04-19 12:38PM EDT | 2025-03-21 | 73.03 | 73.00 | 74.05 | -13.47 | -15.57% | 31 | 67 | 44.63% |
| META250620C00500000 | 2024-04-19 3:20PM EDT | 2025-06-20 | 81.83 | 83.70 | 84.80 | -19.21 | -19.01% | 42 | 497 | 44.82% |
| META250919C00500000 | 2024-04-19 12:26PM EDT | 2025-09-19 | 93.84 | 93.15 | 94.65 | -8.58 | -8.38% | 1 | 75 | 45.07% |
| META251219C00500000 | 2024-04-19 2:59PM EDT | 2025-12-19 | 100.80 | 102.65 | 103.90 | -15.47 | -13.31% | 7 | 4,867 | 45.38% |
| META260116C00500000 | 2024-04-19 3:32PM EDT | 2026-01-16 | 104.70 | 104.60 | 106.30 | -19.00 | -15.36% | 38 | 1,349 | 45.35% |
| META260618C00500000 | 2024-04-19 3:02PM EDT | 2026-06-18 | 117.89 | 118.25 | 119.85 | -16.67 | -12.39% | 25 | 1,958 | 45.68% |
| META261218C00500000 | 2024-04-19 3:59PM EDT | 2026-12-18 | 133.02 | 131.45 | 135.00 | -17.98 | -11.91% | 5,032 | 95 | 46.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00500000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 32.81 | 32.65 | 33.05 | +11.23 | +52.04% | 967 | 2,085 | 81.63% |
| META240503P00500000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 34.20 | 33.85 | 35.05 | +11.65 | +51.66% | 197 | 1,096 | 62.14% |
| META240510P00500000 | 2024-04-19 3:46PM EDT | 2024-05-10 | 36.00 | 36.00 | 36.65 | +12.05 | +50.31% | 71 | 206 | 54.93% |
| META240517P00500000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 37.74 | 37.60 | 38.75 | +11.59 | +44.32% | 1,452 | 4,065 | 51.14% |
| META240524P00500000 | 2024-04-19 2:43PM EDT | 2024-05-24 | 39.88 | 38.05 | 40.60 | +12.28 | +44.49% | 20 | 92 | 49.89% |
| META240531P00500000 | 2024-04-19 3:24PM EDT | 2024-05-31 | 39.98 | 38.80 | 41.55 | +12.13 | +43.55% | 26 | 57 | 47.02% |
| META240621P00500000 | 2024-04-19 3:44PM EDT | 2024-06-21 | 45.85 | 43.05 | 43.40 | +14.02 | +44.05% | 149 | 3,274 | 40.74% |
| META240719P00500000 | 2024-04-19 3:22PM EDT | 2024-07-19 | 48.55 | 46.30 | 46.90 | +14.15 | +41.13% | 93 | 3,376 | 37.59% |
| META240816P00500000 | 2024-04-19 1:54PM EDT | 2024-08-16 | 52.74 | 52.90 | 53.40 | +10.90 | +26.05% | 54 | 555 | 38.83% |
| META240920P00500000 | 2024-04-19 3:43PM EDT | 2024-09-20 | 58.65 | 55.80 | 56.50 | +14.15 | +31.80% | 35 | 1,656 | 36.62% |
| META241018P00500000 | 2024-04-19 3:59PM EDT | 2024-10-18 | 58.40 | 58.05 | 58.85 | +10.40 | +21.67% | 28 | 468 | 35.42% |
| META241115P00500000 | 2024-04-17 2:34PM EDT | 2024-11-15 | 55.67 | 63.30 | 64.15 | 0.00 | - | 5 | 194 | 36.62% |
| META241220P00500000 | 2024-04-19 3:52PM EDT | 2024-12-20 | 66.60 | 65.50 | 66.30 | +11.95 | +21.87% | 11 | 794 | 35.27% |
| META250117P00500000 | 2024-04-19 3:36PM EDT | 2025-01-17 | 68.59 | 67.05 | 68.00 | +7.94 | +13.09% | 45 | 1,612 | 34.44% |
| META250321P00500000 | 2024-04-18 1:05PM EDT | 2025-03-21 | 61.45 | 72.35 | 73.65 | 0.00 | - | 2 | 73 | 34.12% |
| META250620P00500000 | 2024-04-19 10:05AM EDT | 2025-06-20 | 75.70 | 78.60 | 79.50 | +5.68 | +8.11% | 30 | 492 | 33.09% |
| META250919P00500000 | 2024-04-11 3:40PM EDT | 2025-09-19 | 67.54 | 83.55 | 85.10 | 0.00 | - | 1 | 60 | 32.51% |
| META251219P00500000 | 2024-04-17 12:03PM EDT | 2025-12-19 | 86.18 | 88.60 | 90.00 | +2.74 | +3.28% | 2 | 106 | 31.97% |
| META260116P00500000 | 2024-04-19 3:04PM EDT | 2026-01-16 | 90.70 | 89.70 | 91.25 | +10.60 | +13.23% | 3 | 393 | 31.76% |
| META260618P00500000 | 2024-04-19 3:10PM EDT | 2026-06-18 | 97.30 | 96.35 | 98.15 | +8.83 | +9.98% | 126 | 1,774 | 30.99% |
| META261218P00500000 | 2024-04-18 12:32PM EDT | 2026-12-18 | 104.00 | 102.75 | 106.10 | +12.00 | +13.04% | 3 | 14 | 30.49% |
© 2024 Yahoo. Todos os direitos reservados.