Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.819,29 -515,17 (-0,80%)
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:580.00
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00580000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 1.44 | 1.32 | 1.43 | -1.56 | -52.00% | 806 | 759 | 83.67% |
| META240503C00580000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 2.21 | 2.10 | 2.26 | -1.84 | -45.43% | 79 | 407 | 65.49% |
| META240510C00580000 | 2024-04-19 3:58PM EDT | 2024-05-10 | 3.07 | 2.92 | 3.10 | -1.93 | -38.60% | 15 | 37 | 57.86% |
| META240517C00580000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 3.95 | 3.75 | 3.95 | -2.20 | -35.77% | 275 | 894 | 53.49% |
| META240524C00580000 | 2024-04-19 2:23PM EDT | 2024-05-24 | 4.50 | 4.45 | 4.90 | -3.82 | -45.91% | 2 | 24 | 50.53% |
| META240621C00580000 | 2024-04-19 3:29PM EDT | 2024-06-21 | 7.18 | 7.40 | 7.65 | -3.57 | -33.21% | 1,595 | 1,952 | 43.95% |
| META240719C00580000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 10.80 | 10.55 | 10.90 | -4.25 | -28.24% | 105 | 361 | 41.49% |
| META240816C00580000 | 2024-04-19 3:41PM EDT | 2024-08-16 | 16.00 | 16.80 | 17.20 | -6.56 | -29.08% | 10 | 370 | 43.67% |
| META240920C00580000 | 2024-04-19 12:28PM EDT | 2024-09-20 | 20.00 | 20.45 | 20.95 | -9.10 | -31.27% | 11 | 234 | 41.96% |
| META241018C00580000 | 2024-04-18 11:42AM EDT | 2024-10-18 | 32.40 | 23.45 | 24.00 | 0.00 | - | 1 | 148 | 41.18% |
| META241115C00580000 | 2024-04-19 12:36PM EDT | 2024-11-15 | 29.85 | 29.75 | 30.40 | -6.85 | -18.66% | 2 | 47 | 43.20% |
| META241220C00580000 | 2024-04-19 10:16AM EDT | 2024-12-20 | 36.80 | 33.20 | 33.75 | -8.02 | -17.89% | 1 | 211 | 42.29% |
| META250117C00580000 | 2024-04-19 3:45PM EDT | 2025-01-17 | 34.38 | 35.80 | 36.50 | -12.30 | -26.35% | 29 | 1,121 | 41.82% |
| META250321C00580000 | 2024-04-17 2:26PM EDT | 2025-03-21 | 50.05 | 43.90 | 45.00 | 0.00 | - | 1 | 27 | 42.52% |
| META250620C00580000 | 2024-04-19 3:38PM EDT | 2025-06-20 | 53.56 | 54.40 | 55.30 | -11.74 | -17.98% | 1 | 561 | 42.79% |
| META250919C00580000 | 2024-04-15 12:05PM EDT | 2025-09-19 | 77.10 | 63.50 | 64.85 | 0.00 | - | 12 | 44 | 43.07% |
| META251219C00580000 | 2024-04-18 3:57PM EDT | 2025-12-19 | 83.67 | 72.45 | 73.90 | 0.00 | - | 2 | 209 | 43.38% |
| META260116C00580000 | 2024-04-19 9:30AM EDT | 2026-01-16 | 76.50 | 74.80 | 76.15 | -2.15 | -2.73% | 4 | 257 | 43.31% |
| META260618C00580000 | 2024-04-15 1:39PM EDT | 2026-06-18 | 98.10 | 88.10 | 89.60 | 0.00 | - | 10 | 146 | 43.65% |
| META261218C00580000 | 2024-04-09 10:24AM EDT | 2026-12-18 | 124.12 | 102.25 | 105.45 | 0.00 | - | - | 1 | 44.40% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00580000 | 2024-04-17 12:06PM EDT | 2024-04-26 | 88.90 | 98.80 | 101.05 | 0.00 | - | 29 | 99 | 78.47% |
| META240503P00580000 | 2024-04-12 3:17PM EDT | 2024-05-03 | 75.00 | 99.30 | 101.75 | 0.00 | - | 3 | 5 | 61.07% |
| META240510P00580000 | 2024-04-08 1:38PM EDT | 2024-05-10 | 67.50 | 99.70 | 102.50 | 0.00 | - | 1 | 2 | 53.43% |
| META240517P00580000 | 2024-04-16 9:46AM EDT | 2024-05-17 | 85.94 | 100.40 | 102.50 | 0.00 | - | 1 | 5 | 52.42% |
| META240524P00580000 | 2024-04-18 12:08PM EDT | 2024-05-24 | 89.00 | 100.60 | 103.20 | +9.50 | +11.95% | 1 | 2 | 49.26% |
| META240621P00580000 | 2024-04-19 2:04PM EDT | 2024-06-21 | 101.50 | 102.65 | 104.85 | +25.50 | +33.55% | 5 | 6 | 40.46% |
| META240719P00580000 | 2024-04-19 12:43PM EDT | 2024-07-19 | 105.45 | 103.15 | 106.45 | +6.82 | +6.91% | 4 | 7 | 36.38% |
| META240816P00580000 | 2024-04-12 12:50PM EDT | 2024-08-16 | 84.80 | 108.00 | 110.10 | 0.00 | - | 2 | 28 | 36.64% |
| META240920P00580000 | 2024-04-15 1:39PM EDT | 2024-09-20 | 97.77 | 110.25 | 112.65 | 0.00 | - | 1 | 33 | 34.92% |
| META241018P00580000 | 2024-03-19 10:05AM EDT | 2024-10-18 | 109.40 | 96.30 | 98.45 | 0.00 | - | 2 | 14 | 0.00% |
| META241115P00580000 | 2024-04-04 1:21PM EDT | 2024-11-15 | 86.60 | 114.95 | 117.30 | 0.00 | - | 4 | 4 | 33.87% |
| META241220P00580000 | 2024-04-05 11:40AM EDT | 2024-12-20 | 88.95 | 116.35 | 119.55 | 0.00 | - | 1 | 102 | 33.05% |
| META250117P00580000 | 2024-04-09 12:47PM EDT | 2025-01-17 | 97.45 | 118.00 | 120.75 | 0.00 | - | 1 | 84 | 32.15% |
| META250321P00580000 | 2024-04-05 1:19PM EDT | 2025-03-21 | 96.70 | 122.50 | 124.95 | 0.00 | - | 2 | 3 | 31.57% |
| META250620P00580000 | 2024-01-12 4:38PM EDT | 2025-06-20 | 206.05 | 129.75 | 132.70 | 0.00 | - | - | 12 | 32.08% |
| META250919P00580000 | 2024-03-28 12:53PM EDT | 2025-09-19 | 129.26 | 131.10 | 134.95 | 0.00 | - | 1 | 28 | 30.17% |
| META251219P00580000 | 2024-04-05 12:25PM EDT | 2025-12-19 | 133.10 | 135.65 | 139.30 | +20.04 | +17.73% | 4 | 4 | 29.68% |
| META260116P00580000 | 2024-04-05 2:33PM EDT | 2026-01-16 | 115.76 | 137.40 | 139.50 | 0.00 | - | 7 | 7 | 29.10% |
| META260618P00580000 | 2024-03-11 10:14AM EDT | 2026-06-18 | 147.00 | 123.70 | 125.25 | 0.00 | - | 1 | 0 | 20.73% |
| META261218P00580000 | 2024-04-08 1:09PM EDT | 2026-12-18 | 133.35 | 149.00 | 152.50 | 0.00 | - | - | 1 | 27.83% |
© 2024 Yahoo. Todos os direitos reservados.