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
68.268,42 +1.253,85 (+1,87%)
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:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00530000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 3.70 | 3.55 | 3.70 | +0.88 | +31.21% | 817 | 2,179 | 82.32% |
| META240809C00530000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 4.85 | 4.80 | 5.10 | +0.54 | +12.53% | 702 | 731 | 64.33% |
| META240816C00530000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 5.98 | 5.90 | 6.25 | +1.24 | +26.16% | 342 | 6,556 | 56.40% |
| META240823C00530000 | 2024-07-26 2:29PM EDT | 2024-08-23 | 7.40 | 6.95 | 7.45 | +1.75 | +30.97% | 819 | 222 | 52.00% |
| META240830C00530000 | 2024-07-26 2:02PM EDT | 2024-08-30 | 8.30 | 7.95 | 8.55 | +1.56 | +23.15% | 22 | 0 | 49.72% |
| META240906C00530000 | 2024-07-26 2:53PM EDT | 2024-09-06 | 9.15 | 8.90 | 9.75 | +1.32 | +16.86% | 9 | - | 47.89% |
| META240920C00530000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 11.01 | 11.15 | 12.00 | +1.76 | +19.03% | 81 | 2,499 | 45.36% |
| META241018C00530000 | 2024-07-26 3:20PM EDT | 2024-10-18 | 15.18 | 14.80 | 15.85 | +2.18 | +16.77% | 47 | 1,584 | 42.17% |
| META241115C00530000 | 2024-07-26 3:36PM EDT | 2024-11-15 | 23.35 | 23.70 | 24.35 | +1.96 | +9.16% | 84 | 455 | 45.69% |
| META241220C00530000 | 2024-07-26 12:09PM EDT | 2024-12-20 | 28.95 | 27.60 | 28.25 | +4.10 | +16.50% | 127 | 916 | 43.41% |
| META250117C00530000 | 2024-07-26 3:53PM EDT | 2025-01-17 | 30.50 | 30.45 | 31.45 | +1.81 | +6.31% | 31 | 1,800 | 42.39% |
| META250221C00530000 | 2024-07-26 3:19PM EDT | 2025-02-21 | 37.30 | 36.30 | 38.80 | +2.95 | +8.59% | 9 | 53 | 44.09% |
| META250321C00530000 | 2024-07-26 1:49PM EDT | 2025-03-21 | 40.90 | 40.30 | 41.20 | +3.95 | +10.69% | 7 | 241 | 43.05% |
| META250620C00530000 | 2024-07-25 10:04AM EDT | 2025-06-20 | 44.35 | 51.25 | 52.55 | 0.00 | - | 12 | 277 | 43.12% |
| META250815C00530000 | 2024-07-26 1:37PM EDT | 2025-08-15 | 59.91 | 57.75 | 60.15 | +6.30 | +11.75% | 4 | 59 | 43.86% |
| META250919C00530000 | 2024-07-23 2:20PM EDT | 2025-09-19 | 75.10 | 61.10 | 63.10 | 0.00 | - | 2 | 163 | 43.48% |
| META251219C00530000 | 2024-07-25 10:34AM EDT | 2025-12-19 | 64.94 | 70.65 | 72.90 | 0.00 | - | 6 | 235 | 43.87% |
| META260116C00530000 | 2024-07-26 12:02PM EDT | 2026-01-16 | 74.09 | 73.10 | 75.00 | +3.24 | +4.57% | 1 | 288 | 43.65% |
| META260618C00530000 | 2024-07-16 10:30AM EDT | 2026-06-18 | 104.07 | 86.85 | 90.70 | 0.00 | - | 2 | 113 | 44.67% |
| META261218C00530000 | 2024-07-25 3:59PM EDT | 2026-12-18 | 97.80 | 102.10 | 105.85 | 0.00 | - | 3 | 276 | 45.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00530000 | 2024-07-26 3:41PM EDT | 2024-08-02 | 67.38 | 66.55 | 68.75 | -5.99 | -8.16% | 39 | 791 | 80.40% |
| META240809P00530000 | 2024-07-24 3:12PM EDT | 2024-08-09 | 72.41 | 67.00 | 69.75 | 0.00 | - | 11 | 94 | 60.38% |
| META240816P00530000 | 2024-07-26 3:41PM EDT | 2024-08-16 | 69.22 | 67.85 | 70.65 | -5.75 | -7.67% | 24 | 1,253 | 52.53% |
| META240823P00530000 | 2024-07-25 11:55AM EDT | 2024-08-23 | 77.05 | 68.40 | 71.15 | 0.00 | - | 4 | 89 | 51.04% |
| META240830P00530000 | 2024-07-26 1:38PM EDT | 2024-08-30 | 70.41 | 69.85 | 72.60 | +18.36 | +35.27% | 1 | 14 | 49.15% |
| META240920P00530000 | 2024-07-26 2:05PM EDT | 2024-09-20 | 72.16 | 71.60 | 74.35 | -7.53 | -9.45% | 13 | 535 | 42.02% |
| META241018P00530000 | 2024-07-25 10:20AM EDT | 2024-10-18 | 88.95 | 73.80 | 76.40 | 0.00 | - | 7 | 424 | 37.19% |
| META241115P00530000 | 2024-07-23 10:21AM EDT | 2024-11-15 | 64.59 | 79.75 | 82.65 | 0.00 | - | 2 | 176 | 39.30% |
| META241220P00530000 | 2024-07-25 11:48AM EDT | 2024-12-20 | 89.35 | 81.95 | 84.90 | 0.00 | - | 6 | 232 | 36.44% |
| META250117P00530000 | 2024-07-26 10:27AM EDT | 2025-01-17 | 85.88 | 83.40 | 86.30 | -1.52 | -1.74% | 112 | 844 | 34.59% |
| META250221P00530000 | 2024-07-25 11:13AM EDT | 2025-02-21 | 92.98 | 87.85 | 91.50 | 0.00 | - | 24 | 14 | 35.55% |
| META250321P00530000 | 2024-07-24 1:02PM EDT | 2025-03-21 | 90.20 | 89.70 | 92.60 | 0.00 | - | 2 | 247 | 34.17% |
| META250620P00530000 | 2024-07-26 12:13PM EDT | 2025-06-20 | 95.95 | 95.00 | 99.00 | -6.65 | -6.48% | 12 | 1,253 | 32.86% |
| META250815P00530000 | 2024-07-18 3:25PM EDT | 2025-08-15 | 96.15 | 99.05 | 103.50 | 0.00 | - | 4 | 2 | 32.80% |
| META250919P00530000 | 2024-07-26 11:43AM EDT | 2025-09-19 | 103.45 | 102.00 | 104.50 | -2.90 | -2.73% | 6 | 152 | 31.92% |
| META251219P00530000 | 2024-07-08 2:45PM EDT | 2025-12-19 | 79.15 | 106.85 | 109.75 | 0.00 | - | 2 | 45 | 31.37% |
| META260116P00530000 | 2024-07-26 11:33AM EDT | 2026-01-16 | 109.75 | 108.35 | 110.35 | +11.05 | +11.20% | 1 | 143 | 30.82% |
| META260618P00530000 | 2024-07-17 10:30AM EDT | 2026-06-18 | 114.30 | 115.30 | 118.70 | 0.00 | - | 2 | 221 | 30.50% |
| META261218P00530000 | 2024-07-25 3:45PM EDT | 2026-12-18 | 128.57 | 122.65 | 126.55 | 0.00 | - | 17 | 119 | 29.86% |
© 2024 Yahoo. Todos os direitos reservados.