Mercado abrirá em 6 h 3 min
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
83,83 +1,10 (+1,33%) OURO
2.396,40 -1,60 (-0,07%) Bitcoin USD
64.547,93 +3.487,61 (+5,71%)
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 comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00550000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,200 | 0 | 50.00% |
| META240426C00550000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2,485 | 0 | 12.50% |
| META240503C00550000 | 2024-04-18 3:32PM EDT | 2024-05-03 | 8.69 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| META240510C00550000 | 2024-04-18 1:39PM EDT | 2024-05-10 | 10.70 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| META240517C00550000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 11.64 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 6.25% |
| META240524C00550000 | 2024-04-18 3:50PM EDT | 2024-05-24 | 13.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| META240531C00550000 | 2024-04-18 10:05AM EDT | 2024-05-31 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META240621C00550000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 18.09 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 6.25% |
| META240719C00550000 | 2024-04-18 3:56PM EDT | 2024-07-19 | 23.00 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 3.13% |
| META240816C00550000 | 2024-04-18 3:08PM EDT | 2024-08-16 | 31.65 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| META240920C00550000 | 2024-04-18 3:45PM EDT | 2024-09-20 | 36.60 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| META241018C00550000 | 2024-04-18 3:52PM EDT | 2024-10-18 | 40.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| META241115C00550000 | 2024-04-18 10:05AM EDT | 2024-11-15 | 48.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| META241220C00550000 | 2024-04-18 2:07PM EDT | 2024-12-20 | 52.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META250117C00550000 | 2024-04-18 3:48PM EDT | 2025-01-17 | 55.07 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| META250321C00550000 | 2024-04-18 10:01AM EDT | 2025-03-21 | 63.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| META250620C00550000 | 2024-04-18 3:18PM EDT | 2025-06-20 | 75.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| META250919C00550000 | 2024-04-15 11:22AM EDT | 2025-09-19 | 88.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| META251219C00550000 | 2024-04-18 3:59PM EDT | 2025-12-19 | 94.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| META260116C00550000 | 2024-04-18 12:46PM EDT | 2026-01-16 | 100.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| META260618C00550000 | 2024-04-18 12:09PM EDT | 2026-06-18 | 113.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| META261218C00550000 | 2024-04-16 1:01PM EDT | 2026-12-18 | 126.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00550000 | 2024-04-17 2:01PM EDT | 2024-04-19 | 54.80 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| META240426P00550000 | 2024-04-18 1:18PM EDT | 2024-04-26 | 52.21 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| META240503P00550000 | 2024-04-17 1:12PM EDT | 2024-05-03 | 63.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240510P00550000 | 2024-04-11 12:39PM EDT | 2024-05-10 | 46.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META240517P00550000 | 2024-04-18 2:31PM EDT | 2024-05-17 | 57.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| META240524P00550000 | 2024-04-18 2:13PM EDT | 2024-05-24 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240531P00550000 | 2024-04-12 12:28PM EDT | 2024-05-31 | 51.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240621P00550000 | 2024-04-16 12:46PM EDT | 2024-06-21 | 61.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240719P00550000 | 2024-04-18 12:37PM EDT | 2024-07-19 | 60.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240816P00550000 | 2024-04-17 3:03PM EDT | 2024-08-16 | 75.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920P00550000 | 2024-04-16 1:17PM EDT | 2024-09-20 | 73.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00550000 | 2024-04-16 11:33AM EDT | 2024-10-18 | 76.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META241115P00550000 | 2024-04-08 10:15AM EDT | 2024-11-15 | 69.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241220P00550000 | 2024-04-18 9:43AM EDT | 2024-12-20 | 83.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META250117P00550000 | 2024-04-18 1:47PM EDT | 2025-01-17 | 83.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321P00550000 | 2024-04-18 3:33PM EDT | 2025-03-21 | 90.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620P00550000 | 2024-04-12 11:48AM EDT | 2025-06-20 | 89.70 | 0.00 | 0.00 | 0.00 | - | 2,500 | 0 | 0.00% |
| META250919P00550000 | 2024-03-04 1:40PM EDT | 2025-09-19 | 101.04 | 98.70 | 100.40 | 0.00 | - | 2 | 5 | 29.70% |
| META251219P00550000 | 2024-04-11 11:46AM EDT | 2025-12-19 | 99.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| META260116P00550000 | 2024-03-28 3:59PM EDT | 2026-01-16 | 115.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260618P00550000 | 2024-04-04 3:24PM EDT | 2026-06-18 | 109.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| META261218P00550000 | 2024-04-15 2:16PM EDT | 2026-12-18 | 123.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.