Mercado fechará em 3 h 48 min
BOVESPA
127.514,71 -673,63 (-0,53%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.749,04 -97,04 (-0,17%) PETROLEO CRU
78,66 -0,60 (-0,76%) OURO
2.370,10 +29,80 (+1,27%) Bitcoin USD
60.880,83 -1.527,45 (-2,45%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:12PM EDT. Mercado aberto.
Preço de exercício:570.00
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00570000 | 2024-05-10 11:28AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 409 | 109.38% |
| META240517C00570000 | 2024-05-10 10:23AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.05 | -0.04 | -50.00% | 13 | 725 | 47.46% |
| META240524C00570000 | 2024-05-09 12:54PM EDT | 2024-05-24 | 0.20 | 0.11 | 0.16 | 0.00 | - | 13 | 135 | 39.70% |
| META240531C00570000 | 2024-05-09 12:54PM EDT | 2024-05-31 | 0.31 | 0.22 | 0.25 | -0.02 | -6.06% | 4 | 73 | 34.82% |
| META240607C00570000 | 2024-05-09 3:09PM EDT | 2024-06-07 | 0.48 | 0.36 | 0.40 | 0.00 | - | 2 | 5 | 32.54% |
| META240614C00570000 | 2024-05-07 11:37AM EDT | 2024-06-14 | 0.85 | 0.55 | 0.64 | 0.00 | - | - | 1 | 31.57% |
| META240621C00570000 | 2024-05-10 11:05AM EDT | 2024-06-21 | 0.77 | 0.78 | 0.82 | -0.21 | -21.43% | 2 | 1,311 | 30.19% |
| META240719C00570000 | 2024-05-09 3:41PM EDT | 2024-07-19 | 2.18 | 2.24 | 2.35 | -0.46 | -17.42% | 1 | 670 | 29.33% |
| META240816C00570000 | 2024-05-10 10:00AM EDT | 2024-08-16 | 9.10 | 8.45 | 8.65 | -0.05 | -0.55% | 1 | 615 | 36.36% |
| META240920C00570000 | 2024-05-09 10:41AM EDT | 2024-09-20 | 12.19 | 11.60 | 11.80 | 0.00 | - | 4 | 332 | 35.09% |
| META241018C00570000 | 2024-05-09 2:23PM EDT | 2024-10-18 | 14.95 | 14.15 | 14.35 | 0.00 | - | 6 | 629 | 34.53% |
| META241115C00570000 | 2024-05-10 10:48AM EDT | 2024-11-15 | 21.00 | 21.15 | 21.60 | -1.50 | -6.67% | 3 | 66 | 38.25% |
| META241220C00570000 | 2024-05-09 1:13PM EDT | 2024-12-20 | 25.65 | 24.50 | 24.95 | 0.00 | - | 20 | 162 | 37.71% |
| META250117C00570000 | 2024-05-09 11:20AM EDT | 2025-01-17 | 28.50 | 27.10 | 27.45 | 0.00 | - | 2 | 704 | 37.32% |
| META250321C00570000 | 2024-05-09 2:47PM EDT | 2025-03-21 | 37.30 | 35.75 | 36.45 | 0.00 | - | 1 | 199 | 38.89% |
| META250620C00570000 | 2024-05-08 12:06PM EDT | 2025-06-20 | 49.00 | 46.60 | 47.30 | +1.15 | +2.40% | 1 | 831 | 39.90% |
| META250919C00570000 | 2024-05-03 10:05AM EDT | 2025-09-19 | 47.58 | 56.05 | 56.95 | 0.00 | - | 1 | 80 | 40.52% |
| META251219C00570000 | 2024-04-26 10:21AM EDT | 2025-12-19 | 51.69 | 65.25 | 66.35 | 0.00 | - | 29 | 69 | 41.19% |
| META260116C00570000 | 2024-05-09 10:44AM EDT | 2026-01-16 | 68.90 | 67.50 | 68.60 | 0.00 | - | 1 | 366 | 41.16% |
| META260618C00570000 | 2024-04-26 2:24PM EDT | 2026-06-18 | 69.40 | 81.45 | 82.90 | 0.00 | - | 10 | 200 | 42.05% |
| META261218C00570000 | 2024-05-08 3:55PM EDT | 2026-12-18 | 97.93 | 95.75 | 99.15 | 0.00 | - | 23 | 38 | 43.12% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00570000 | 2024-04-29 3:58PM EDT | 2024-05-10 | 137.73 | 96.75 | 97.80 | 0.00 | - | 4 | 0 | 225.10% |
| META240517P00570000 | 2024-05-10 10:26AM EDT | 2024-05-17 | 97.50 | 96.30 | 97.70 | -28.80 | -22.80% | 2 | 0 | 76.39% |
| META240621P00570000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 128.11 | 96.35 | 97.75 | 0.00 | - | 1 | 1 | 36.45% |
| META240719P00570000 | 2024-05-09 3:51PM EDT | 2024-07-19 | 94.73 | 96.55 | 97.90 | 0.00 | - | 53 | 46 | 28.86% |
| META240816P00570000 | 2024-04-19 3:01PM EDT | 2024-08-16 | 101.85 | 99.15 | 100.50 | 0.00 | - | 1 | 59 | 30.05% |
| META240920P00570000 | 2024-05-07 12:33PM EDT | 2024-09-20 | 104.20 | 100.85 | 102.20 | 0.00 | - | 3 | 26 | 28.38% |
| META241018P00570000 | 2024-04-25 1:42PM EDT | 2024-10-18 | 135.40 | 101.85 | 103.35 | 0.00 | - | 3 | 33 | 27.25% |
| META241115P00570000 | 2024-04-24 3:35PM EDT | 2024-11-15 | 99.70 | 105.85 | 107.45 | 0.00 | - | 1 | 3 | 29.43% |
| META241220P00570000 | 2024-04-11 2:43PM EDT | 2024-12-20 | 84.15 | 107.55 | 109.30 | 0.00 | - | 2 | 3 | 28.67% |
| META250117P00570000 | 2024-04-30 1:06PM EDT | 2025-01-17 | 143.19 | 108.70 | 110.25 | 0.00 | - | 20 | 140 | 27.81% |
| META250321P00570000 | 2024-04-29 1:55PM EDT | 2025-03-21 | 144.99 | 113.00 | 114.85 | 0.00 | - | 3 | 22 | 28.06% |
| META250620P00570000 | 2024-05-08 10:27AM EDT | 2025-06-20 | 120.35 | 118.05 | 120.80 | 0.00 | - | 2 | 41 | 28.14% |
| META250919P00570000 | 2024-05-08 1:58PM EDT | 2025-09-19 | 125.57 | 123.00 | 125.45 | 0.00 | - | 23 | 33 | 27.76% |
| META251219P00570000 | 2024-04-05 3:12PM EDT | 2025-12-19 | 108.56 | 140.15 | 143.65 | 0.00 | - | 5 | 16 | 33.48% |
| META260116P00570000 | 2024-03-04 4:16PM EDT | 2026-01-16 | 118.80 | 115.85 | 118.05 | 0.00 | - | 9 | 15 | 21.61% |
| META260618P00570000 | 2024-04-30 1:10PM EDT | 2026-06-18 | 161.57 | 135.10 | 137.05 | 0.00 | - | 5 | 5 | 26.81% |
| META261218P00570000 | 2024-04-22 10:09AM EDT | 2026-12-18 | 143.90 | 141.10 | 144.95 | 0.00 | - | 1 | 2 | 26.77% |
© 2024 Yahoo. Todos os direitos reservados.