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
68.210,34 +1.094,91 (+1,63%)
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:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00620000 | 2024-07-26 3:36PM EDT | 2024-08-02 | 0.22 | 0.18 | 0.23 | +0.02 | +10.00% | 406 | 1,209 | 87.89% |
| META240809C00620000 | 2024-07-26 11:44AM EDT | 2024-08-09 | 0.50 | 0.40 | 0.46 | +0.07 | +16.28% | 16 | 276 | 68.60% |
| META240816C00620000 | 2024-07-26 3:34PM EDT | 2024-08-16 | 0.57 | 0.58 | 0.66 | +0.04 | +7.55% | 65 | 728 | 59.18% |
| META240823C00620000 | 2024-07-26 3:21PM EDT | 2024-08-23 | 0.86 | 0.81 | 0.94 | +0.01 | +1.18% | 11 | 148 | 54.20% |
| META240830C00620000 | 2024-07-25 1:37PM EDT | 2024-08-30 | 1.03 | 1.05 | 1.25 | 0.00 | - | 3 | 0 | 50.83% |
| META240920C00620000 | 2024-07-26 3:41PM EDT | 2024-09-20 | 2.05 | 1.94 | 2.08 | +0.38 | +22.75% | 29 | 1,062 | 45.02% |
| META241018C00620000 | 2024-07-26 3:28PM EDT | 2024-10-18 | 3.60 | 3.45 | 3.75 | +0.25 | +7.46% | 16 | 270 | 41.91% |
| META241115C00620000 | 2024-07-26 3:24PM EDT | 2024-11-15 | 7.85 | 7.65 | 8.10 | +0.60 | +8.28% | 13 | 191 | 44.65% |
| META241220C00620000 | 2024-07-26 1:43PM EDT | 2024-12-20 | 10.35 | 9.85 | 10.50 | +1.15 | +12.50% | 3 | 911 | 42.27% |
| META250117C00620000 | 2024-07-26 12:36PM EDT | 2025-01-17 | 12.60 | 11.70 | 12.50 | +1.81 | +16.77% | 2 | 2,186 | 41.07% |
| META250221C00620000 | 2024-07-24 10:13AM EDT | 2025-02-21 | 18.40 | 16.60 | 17.20 | 0.00 | - | 7 | 21 | 42.08% |
| META250321C00620000 | 2024-07-26 10:38AM EDT | 2025-03-21 | 18.00 | 18.55 | 19.75 | -0.35 | -1.91% | 1 | 154 | 41.71% |
| META250620C00620000 | 2024-07-22 10:59AM EDT | 2025-06-20 | 34.60 | 27.70 | 28.65 | 0.00 | - | 23 | 586 | 41.52% |
| META250815C00620000 | 2024-07-25 11:04AM EDT | 2025-08-15 | 34.09 | 33.70 | 36.20 | +3.09 | +9.97% | 2 | 40 | 42.82% |
| META250919C00620000 | 2024-07-24 10:36AM EDT | 2025-09-19 | 38.30 | 35.60 | 38.60 | 0.00 | - | 2 | 47 | 42.31% |
| META251219C00620000 | 2024-07-15 3:54PM EDT | 2025-12-19 | 58.00 | 44.50 | 46.75 | 0.00 | - | 14 | 157 | 42.32% |
| META260116C00620000 | 2024-07-26 10:30AM EDT | 2026-01-16 | 46.47 | 46.50 | 48.85 | +1.62 | +3.61% | 5 | 1,323 | 42.18% |
| META260618C00620000 | 2024-07-23 12:04PM EDT | 2026-06-18 | 61.36 | 60.05 | 62.35 | -11.87 | -16.21% | 9 | 310 | 42.66% |
| META261218C00620000 | 2024-07-26 12:29PM EDT | 2026-12-18 | 77.27 | 74.80 | 78.20 | +6.78 | +9.62% | 5 | 58 | 43.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00620000 | 2024-07-15 12:56PM EDT | 2024-08-02 | 118.85 | 152.80 | 155.60 | 0.00 | - | 9 | 0 | 116.21% |
| META240816P00620000 | 2024-07-16 2:13PM EDT | 2024-08-16 | 133.30 | 152.75 | 155.80 | 0.00 | - | 2 | 0 | 68.95% |
| META240830P00620000 | 2024-07-17 2:30PM EDT | 2024-08-30 | 158.80 | 153.10 | 156.45 | 0.00 | - | - | 0 | 57.37% |
| META240920P00620000 | 2024-07-23 2:48PM EDT | 2024-09-20 | 130.36 | 152.95 | 155.65 | 0.00 | - | 1 | 22 | 41.42% |
| META241018P00620000 | 2024-07-25 9:43AM EDT | 2024-10-18 | 162.57 | 153.70 | 156.65 | 0.00 | - | 2 | 2 | 37.76% |
| META241115P00620000 | 2024-07-16 11:37AM EDT | 2024-11-15 | 135.00 | 155.20 | 158.00 | 0.00 | - | 20 | 0 | 36.23% |
| META241220P00620000 | 2024-07-26 9:59AM EDT | 2024-12-20 | 161.27 | 156.10 | 158.80 | -1.08 | -0.67% | 8 | 103 | 33.19% |
| META250117P00620000 | 2024-07-18 1:06PM EDT | 2025-01-17 | 153.27 | 156.80 | 159.50 | 0.00 | - | 2 | 10 | 31.58% |
| META250221P00620000 | 2024-07-22 12:40PM EDT | 2025-02-21 | 144.12 | 158.15 | 161.65 | 0.00 | - | - | 1 | 31.73% |
| META250321P00620000 | 2024-07-10 11:39AM EDT | 2025-03-21 | 109.00 | 159.85 | 162.55 | 0.00 | - | 6 | 7 | 30.84% |
| META250620P00620000 | 2024-07-17 2:49PM EDT | 2025-06-20 | 168.08 | 163.10 | 166.50 | 0.00 | - | 1 | 3 | 29.75% |
| META250815P00620000 | 2024-07-22 12:15PM EDT | 2025-08-15 | 152.22 | 163.10 | 169.65 | 0.00 | - | - | 1 | 29.83% |
| META250919P00620000 | 2024-07-19 1:51PM EDT | 2025-09-19 | 158.55 | 166.70 | 170.15 | 0.00 | - | 2 | 51 | 28.90% |
| META251219P00620000 | 2024-07-17 12:02PM EDT | 2025-12-19 | 169.20 | 171.15 | 173.80 | 0.00 | - | 2 | 16 | 28.37% |
| META260116P00620000 | 2024-04-29 10:47AM EDT | 2026-01-16 | 192.65 | 160.00 | 163.70 | 0.00 | - | 1 | 4 | 21.37% |
| META260618P00620000 | 2024-04-22 9:47AM EDT | 2026-06-18 | 167.89 | 168.05 | 171.95 | 0.00 | - | 4 | 4 | 23.46% |
| META261218P00620000 | 2024-07-16 10:03AM EDT | 2026-12-18 | 171.15 | 182.95 | 186.90 | 0.00 | - | 2 | 9 | 27.07% |
© 2024 Yahoo. Todos os direitos reservados.