Mercado fechado
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,74 -0,07 (-0,08%) OURO
2.330,20 -8,20 (-0,35%) Bitcoin USD
64.548,03 -2.196,18 (-3,29%)
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:610.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00610000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.68 | 0.65 | 0.88 | +0.26 | +61.90% | 2,445 | 1,037 | 153.91% |
| META240503C00610000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 1.42 | 1.26 | 1.48 | +0.44 | +44.90% | 239 | 693 | 80.86% |
| META240510C00610000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 2.02 | 1.83 | 2.19 | +0.45 | +28.66% | 197 | 155 | 65.70% |
| META240517C00610000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 2.63 | 2.41 | 2.66 | +0.43 | +19.55% | 472 | 2,218 | 57.74% |
| META240524C00610000 | 2024-04-24 3:57PM EDT | 2024-05-24 | 3.25 | 2.92 | 3.40 | +0.46 | +16.49% | 9 | 43 | 53.31% |
| META240531C00610000 | 2024-04-24 3:54PM EDT | 2024-05-31 | 3.60 | 3.35 | 3.90 | +0.24 | +7.14% | 31 | 30 | 50.65% |
| META240621C00610000 | 2024-04-24 3:48PM EDT | 2024-06-21 | 5.68 | 5.35 | 5.75 | +0.43 | +8.19% | 85 | 329 | 45.07% |
| META240719C00610000 | 2024-04-24 3:30PM EDT | 2024-07-19 | 8.05 | 8.00 | 8.55 | -0.01 | -0.12% | 45 | 659 | 41.90% |
| META240816C00610000 | 2024-04-24 3:43PM EDT | 2024-08-16 | 14.25 | 13.80 | 14.75 | +1.30 | +10.04% | 13 | 985 | 44.35% |
| META240920C00610000 | 2024-04-23 2:19PM EDT | 2024-09-20 | 17.22 | 17.25 | 18.05 | -0.15 | -0.86% | 4 | 225 | 42.12% |
| META241018C00610000 | 2024-04-24 10:15AM EDT | 2024-10-18 | 20.48 | 19.90 | 22.55 | +0.33 | +1.64% | 3 | 192 | 42.59% |
| META241115C00610000 | 2024-04-24 3:39PM EDT | 2024-11-15 | 26.36 | 25.95 | 27.15 | +1.41 | +5.65% | 21 | 29 | 43.16% |
| META241220C00610000 | 2024-04-24 12:10PM EDT | 2024-12-20 | 26.90 | 29.25 | 30.45 | -3.41 | -11.25% | 4 | 159 | 42.20% |
| META250117C00610000 | 2024-04-24 2:21PM EDT | 2025-01-17 | 31.15 | 31.70 | 33.05 | -1.20 | -3.71% | 53 | 582 | 41.63% |
| META250321C00610000 | 2024-04-24 10:45AM EDT | 2025-03-21 | 41.00 | 40.00 | 42.90 | -2.95 | -6.71% | 2 | 35 | 43.07% |
| META250620C00610000 | 2024-04-23 3:34PM EDT | 2025-06-20 | 50.00 | 49.00 | 53.15 | -2.00 | -3.85% | 1 | 189 | 43.16% |
| META250919C00610000 | 2024-04-19 3:36PM EDT | 2025-09-19 | 53.95 | 58.50 | 62.00 | 0.00 | - | 1 | 34 | 43.00% |
| META251219C00610000 | 2024-04-24 9:54AM EDT | 2025-12-19 | 73.59 | 68.00 | 73.00 | +4.64 | +6.73% | 4 | 1,396 | 44.01% |
| META260116C00610000 | 2024-04-24 9:40AM EDT | 2026-01-16 | 71.58 | 71.65 | 75.50 | +5.14 | +7.74% | 3 | 765 | 43.99% |
| META260618C00610000 | 2024-04-23 3:33PM EDT | 2026-06-18 | 87.20 | 85.50 | 89.00 | 0.00 | - | 8 | 62 | 44.15% |
| META261218C00610000 | 2024-04-15 12:21PM EDT | 2026-12-18 | 108.10 | 99.75 | 104.00 | 0.00 | - | 1 | 7 | 44.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00610000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 116.28 | 114.80 | 118.45 | -13.53 | -10.42% | 1 | 36 | 118.56% |
| META240503P00610000 | 2024-04-24 11:59AM EDT | 2024-05-03 | 123.48 | 115.35 | 118.75 | +11.48 | +10.25% | 2 | 1 | 68.70% |
| META240517P00610000 | 2024-04-24 2:21PM EDT | 2024-05-17 | 120.08 | 116.10 | 119.15 | -12.40 | -9.36% | 24 | 58 | 58.37% |
| META240621P00610000 | 2024-04-24 3:48PM EDT | 2024-06-21 | 117.53 | 117.10 | 120.75 | +20.73 | +21.42% | 3 | 2 | 41.42% |
| META240719P00610000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 119.80 | 118.10 | 121.95 | +11.05 | +10.16% | 54 | 4 | 36.46% |
| META240816P00610000 | 2024-04-11 2:21PM EDT | 2024-08-16 | 100.90 | 121.50 | 125.75 | 0.00 | - | 1 | 3 | 37.39% |
| META240920P00610000 | 2024-02-15 12:26PM EDT | 2024-09-20 | 131.95 | 133.05 | 136.40 | 0.00 | - | 10 | 17 | 43.94% |
| META250117P00610000 | 2024-03-27 10:33AM EDT | 2025-01-17 | 135.00 | 130.50 | 134.35 | 0.00 | - | 2 | 6 | 31.29% |
| META250620P00610000 | 2024-02-08 1:04PM EDT | 2025-06-20 | 152.80 | 134.45 | 137.05 | 0.00 | - | - | 1 | 26.50% |
| META250919P00610000 | 2024-04-22 10:16AM EDT | 2025-09-19 | 153.50 | 144.00 | 149.00 | 0.00 | - | 1 | 5 | 29.87% |
| META251219P00610000 | 2024-01-30 11:18AM EDT | 2025-12-19 | 206.55 | 148.35 | 150.35 | 0.00 | - | 7 | 4 | 28.11% |
| META260116P00610000 | 2024-01-10 3:05PM EDT | 2026-01-16 | 238.60 | 159.25 | 162.75 | 0.00 | - | 2 | 0 | 32.56% |
| META260618P00610000 | 2024-04-16 3:47PM EDT | 2026-06-18 | 151.33 | 155.50 | 159.75 | 0.00 | - | 1 | 1 | 28.13% |
| META261218P00610000 | 2024-04-19 9:37AM EDT | 2026-12-18 | 157.33 | 162.00 | 166.50 | -3.37 | -2.10% | 2 | 5 | 27.53% |
© 2024 Yahoo. Todos os direitos reservados.