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
67.937,50 +941,09 (+1,40%)
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:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00550000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.85 | 1.75 | 1.98 | +0.35 | +23.33% | 836 | 2,104 | 82.47% |
| META240809C00550000 | 2024-07-26 3:34PM EDT | 2024-08-09 | 2.75 | 2.70 | 2.90 | +0.43 | +18.53% | 96 | 854 | 64.48% |
| META240816C00550000 | 2024-07-26 3:51PM EDT | 2024-08-16 | 3.42 | 3.50 | 3.75 | +0.49 | +16.72% | 369 | 5,680 | 56.48% |
| META240823C00550000 | 2024-07-26 3:05PM EDT | 2024-08-23 | 4.27 | 4.30 | 4.70 | +0.42 | +10.91% | 9 | 130 | 52.10% |
| META240830C00550000 | 2024-07-26 3:02PM EDT | 2024-08-30 | 5.13 | 5.15 | 5.60 | +0.74 | +16.86% | 63 | 0 | 49.88% |
| META240920C00550000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 7.60 | 7.60 | 7.95 | +1.47 | +23.98% | 161 | 3,304 | 44.42% |
| META241018C00550000 | 2024-07-26 3:14PM EDT | 2024-10-18 | 11.15 | 10.65 | 11.40 | +1.83 | +19.64% | 93 | 1,502 | 41.59% |
| META241115C00550000 | 2024-07-26 12:44PM EDT | 2024-11-15 | 19.75 | 18.60 | 19.00 | +3.45 | +21.17% | 23 | 679 | 45.04% |
| META241220C00550000 | 2024-07-26 3:08PM EDT | 2024-12-20 | 22.40 | 22.10 | 22.80 | +2.16 | +10.67% | 68 | 1,294 | 42.98% |
| META250117C00550000 | 2024-07-26 3:46PM EDT | 2025-01-17 | 25.29 | 24.85 | 25.80 | +3.19 | +14.43% | 82 | 11,832 | 41.97% |
| META250221C00550000 | 2024-07-26 1:03PM EDT | 2025-02-21 | 32.75 | 31.40 | 33.00 | -8.25 | -20.12% | 2 | 3 | 43.81% |
| META250321C00550000 | 2024-07-26 3:42PM EDT | 2025-03-21 | 34.69 | 33.75 | 34.95 | +3.03 | +9.57% | 7 | 2,562 | 42.52% |
| META250620C00550000 | 2024-07-26 3:58PM EDT | 2025-06-20 | 45.15 | 44.80 | 46.20 | +2.40 | +5.61% | 164 | 13,337 | 42.76% |
| META250815C00550000 | 2024-07-26 12:12PM EDT | 2025-08-15 | 53.70 | 50.35 | 53.60 | +6.05 | +12.70% | 12 | 53 | 43.46% |
| META250919C00550000 | 2024-07-25 2:13PM EDT | 2025-09-19 | 51.45 | 54.55 | 56.45 | 0.00 | - | 4 | 111 | 43.06% |
| META251219C00550000 | 2024-07-25 1:01PM EDT | 2025-12-19 | 62.53 | 63.75 | 66.15 | 0.00 | - | 14 | 369 | 43.47% |
| META260116C00550000 | 2024-07-25 12:32PM EDT | 2026-01-16 | 65.00 | 66.00 | 67.85 | +0.12 | +0.18% | 1 | 848 | 43.08% |
| META260618C00550000 | 2024-07-25 2:14PM EDT | 2026-06-18 | 77.85 | 80.00 | 83.85 | 0.00 | - | 10 | 491 | 44.27% |
| META261218C00550000 | 2024-07-26 3:09PM EDT | 2026-12-18 | 97.74 | 95.35 | 98.95 | +5.27 | +5.70% | 6 | 344 | 44.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00550000 | 2024-07-26 12:06PM EDT | 2024-08-02 | 83.60 | 84.75 | 86.70 | -9.11 | -9.83% | 13 | 114 | 77.61% |
| META240809P00550000 | 2024-07-24 3:24PM EDT | 2024-08-09 | 89.28 | 84.95 | 87.80 | 0.00 | - | 10 | 7 | 59.81% |
| META240816P00550000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 87.20 | 85.50 | 88.45 | -12.33 | -12.39% | 14 | 724 | 52.04% |
| META240823P00550000 | 2024-07-22 1:53PM EDT | 2024-08-23 | 69.44 | 85.65 | 88.65 | 0.00 | - | 30 | 27 | 51.59% |
| META240830P00550000 | 2024-07-17 2:10PM EDT | 2024-08-30 | 91.81 | 86.35 | 89.10 | 0.00 | - | - | 1 | 47.53% |
| META240920P00550000 | 2024-07-25 10:13AM EDT | 2024-09-20 | 92.10 | 87.70 | 90.30 | -17.90 | -16.27% | 1 | 500 | 40.34% |
| META241018P00550000 | 2024-07-26 2:43PM EDT | 2024-10-18 | 91.45 | 89.95 | 92.65 | +17.95 | +24.42% | 8 | 353 | 36.94% |
| META241115P00550000 | 2024-07-25 2:13PM EDT | 2024-11-15 | 96.30 | 95.25 | 97.85 | -5.95 | -5.82% | 9 | 0 | 38.71% |
| META241220P00550000 | 2024-07-26 1:43PM EDT | 2024-12-20 | 97.85 | 96.60 | 100.20 | -3.35 | -3.31% | 7 | 355 | 36.24% |
| META250117P00550000 | 2024-07-26 2:13PM EDT | 2025-01-17 | 98.65 | 98.05 | 101.05 | -8.90 | -8.28% | 5 | 856 | 34.00% |
| META250221P00550000 | 2024-07-24 9:51AM EDT | 2025-02-21 | 98.83 | 101.85 | 105.80 | 0.00 | - | 1 | 1 | 34.95% |
| META250321P00550000 | 2024-07-24 9:33AM EDT | 2025-03-21 | 99.00 | 103.10 | 106.40 | 0.00 | - | 1 | 69 | 33.28% |
| META250620P00550000 | 2024-07-26 11:41AM EDT | 2025-06-20 | 111.89 | 108.65 | 112.60 | -1.85 | -1.63% | 91 | 2,892 | 32.18% |
| META250815P00550000 | 2024-07-22 12:27PM EDT | 2025-08-15 | 102.40 | 114.00 | 117.00 | 0.00 | - | 2 | 6 | 32.22% |
| META250919P00550000 | 2024-07-17 1:31PM EDT | 2025-09-19 | 117.17 | 114.80 | 117.80 | 0.00 | - | 4 | 3 | 31.27% |
| META251219P00550000 | 2024-07-26 2:28PM EDT | 2025-12-19 | 120.50 | 120.15 | 122.80 | -1.25 | -1.03% | 4 | 98 | 30.73% |
| META260116P00550000 | 2024-07-25 2:21PM EDT | 2026-01-16 | 126.65 | 121.20 | 123.70 | 0.00 | - | 84 | 188 | 30.34% |
| META260618P00550000 | 2024-07-10 1:11PM EDT | 2026-06-18 | 95.50 | 128.30 | 131.35 | 0.00 | - | 5 | 78 | 29.86% |
| META261218P00550000 | 2024-07-26 2:45PM EDT | 2026-12-18 | 136.65 | 135.05 | 138.95 | -0.20 | -0.15% | 75 | 181 | 29.24% |
© 2024 Yahoo. Todos os direitos reservados.