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
67.825,86 +806,62 (+1,20%)
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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00510000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 6.89 | 6.80 | 6.95 | +1.64 | +31.24% | 810 | 2,416 | 83.18% |
| META240809C00510000 | 2024-07-26 3:02PM EDT | 2024-08-09 | 8.50 | 7.95 | 8.75 | +1.80 | +26.87% | 108 | 776 | 63.98% |
| META240816C00510000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 9.72 | 9.90 | 10.20 | +1.72 | +21.50% | 271 | 3,389 | 56.89% |
| META240823C00510000 | 2024-07-26 1:25PM EDT | 2024-08-23 | 12.15 | 11.15 | 11.60 | +2.01 | +19.82% | 24 | 184 | 52.31% |
| META240830C00510000 | 2024-07-26 3:57PM EDT | 2024-08-30 | 12.66 | 12.40 | 13.55 | +1.51 | +13.54% | 9 | 0 | 51.12% |
| META240906C00510000 | 2024-07-26 11:14AM EDT | 2024-09-06 | 13.20 | 13.20 | 14.55 | +2.27 | +20.77% | 6 | - | 48.45% |
| META240920C00510000 | 2024-07-26 3:56PM EDT | 2024-09-20 | 16.04 | 16.20 | 17.15 | +1.45 | +9.94% | 71 | 2,394 | 45.90% |
| META241018C00510000 | 2024-07-26 12:25PM EDT | 2024-10-18 | 21.17 | 20.85 | 21.45 | +2.79 | +15.18% | 19 | 2,558 | 42.65% |
| META241115C00510000 | 2024-07-26 1:10PM EDT | 2024-11-15 | 31.25 | 29.80 | 30.60 | +4.20 | +15.53% | 13 | 624 | 46.19% |
| META241220C00510000 | 2024-07-26 3:56PM EDT | 2024-12-20 | 33.92 | 33.90 | 34.75 | +3.40 | +11.14% | 4 | 699 | 43.92% |
| META250117C00510000 | 2024-07-26 1:35PM EDT | 2025-01-17 | 38.30 | 37.10 | 38.10 | +4.64 | +13.78% | 10 | 1,746 | 42.89% |
| META250221C00510000 | 2024-07-26 1:04PM EDT | 2025-02-21 | 46.01 | 44.45 | 45.50 | +4.21 | +10.07% | 7 | 146 | 44.45% |
| META250321C00510000 | 2024-07-26 3:30PM EDT | 2025-03-21 | 47.60 | 47.20 | 47.85 | +7.40 | +18.41% | 5 | 209 | 43.32% |
| META250620C00510000 | 2024-07-25 2:00PM EDT | 2025-06-20 | 55.85 | 58.45 | 59.60 | 0.00 | - | 6 | 648 | 43.52% |
| META250815C00510000 | 2024-07-26 11:07AM EDT | 2025-08-15 | 63.92 | 65.40 | 68.90 | +5.22 | +8.89% | 1 | 409 | 45.10% |
| META250919C00510000 | 2024-07-24 11:54AM EDT | 2025-09-19 | 71.22 | 68.40 | 70.25 | 0.00 | - | 2 | 83 | 43.86% |
| META251219C00510000 | 2024-07-19 3:13PM EDT | 2025-12-19 | 87.03 | 77.30 | 80.00 | 0.00 | - | 1 | 107 | 44.20% |
| META260116C00510000 | 2024-07-26 2:17PM EDT | 2026-01-16 | 81.95 | 80.10 | 82.85 | +4.20 | +5.40% | 49 | 1,302 | 44.31% |
| META260618C00510000 | 2024-07-25 10:27AM EDT | 2026-06-18 | 88.34 | 94.25 | 98.05 | 0.00 | - | 1 | 319 | 45.10% |
| META261218C00510000 | 2024-07-26 1:51PM EDT | 2026-12-18 | 112.30 | 109.45 | 112.90 | +5.95 | +5.59% | 13 | 177 | 45.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00510000 | 2024-07-26 3:41PM EDT | 2024-08-02 | 50.40 | 50.05 | 51.85 | -9.52 | -15.89% | 112 | 959 | 82.03% |
| META240809P00510000 | 2024-07-26 3:28PM EDT | 2024-08-09 | 51.83 | 50.55 | 53.10 | -7.45 | -12.57% | 37 | 306 | 61.13% |
| META240816P00510000 | 2024-07-26 3:41PM EDT | 2024-08-16 | 52.90 | 51.75 | 53.75 | -8.44 | -13.76% | 86 | 2,021 | 52.53% |
| META240823P00510000 | 2024-07-26 12:21PM EDT | 2024-08-23 | 52.84 | 52.70 | 54.95 | -4.36 | -7.62% | 8 | 179 | 50.66% |
| META240830P00510000 | 2024-07-26 11:58AM EDT | 2024-08-30 | 54.89 | 53.70 | 56.95 | -7.26 | -11.68% | 1 | 29 | 49.35% |
| META240920P00510000 | 2024-07-26 11:13AM EDT | 2024-09-20 | 57.37 | 55.50 | 58.00 | -8.68 | -13.14% | 12 | 1,571 | 40.66% |
| META241018P00510000 | 2024-07-25 3:37PM EDT | 2024-10-18 | 65.30 | 59.50 | 61.60 | 0.00 | - | 13 | 1,008 | 37.67% |
| META241115P00510000 | 2024-07-26 3:16PM EDT | 2024-11-15 | 67.61 | 65.50 | 67.90 | -4.99 | -6.87% | 7 | 259 | 39.16% |
| META241220P00510000 | 2024-07-25 2:46PM EDT | 2024-12-20 | 76.00 | 67.90 | 71.75 | 0.00 | - | 34 | 474 | 37.58% |
| META250117P00510000 | 2024-07-25 3:51PM EDT | 2025-01-17 | 77.55 | 70.75 | 73.30 | 0.00 | - | 14 | 1,831 | 35.69% |
| META250221P00510000 | 2024-07-25 11:15AM EDT | 2025-02-21 | 79.02 | 75.25 | 78.40 | 0.00 | - | 2 | 38 | 36.29% |
| META250321P00510000 | 2024-07-25 3:23PM EDT | 2025-03-21 | 81.26 | 77.05 | 78.80 | 0.00 | - | 7 | 181 | 34.36% |
| META250620P00510000 | 2024-07-26 11:50AM EDT | 2025-06-20 | 84.00 | 83.35 | 85.45 | +4.00 | +5.00% | 4 | 474 | 33.05% |
| META250815P00510000 | 2024-07-18 3:23PM EDT | 2025-08-15 | 84.57 | 87.95 | 90.85 | 0.00 | - | 20 | 14 | 33.40% |
| META250919P00510000 | 2024-07-17 9:30AM EDT | 2025-09-19 | 83.07 | 89.65 | 91.80 | 0.00 | - | 1 | 62 | 32.46% |
| META251219P00510000 | 2024-07-26 2:54PM EDT | 2025-12-19 | 95.90 | 94.65 | 96.95 | -4.80 | -4.77% | 13 | 2,269 | 31.78% |
| META260116P00510000 | 2024-07-24 9:30AM EDT | 2026-01-16 | 91.47 | 95.50 | 98.05 | 0.00 | - | 1 | 158 | 31.44% |
| META260618P00510000 | 2024-07-24 11:41AM EDT | 2026-06-18 | 103.00 | 102.85 | 106.70 | 0.00 | - | 2 | 399 | 31.13% |
| META261218P00510000 | 2024-07-26 12:06PM EDT | 2026-12-18 | 111.35 | 111.00 | 114.45 | -3.95 | -3.43% | 20 | 53 | 30.39% |
© 2024 Yahoo. Todos os direitos reservados.