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
67.962,18 +985,59 (+1,47%)
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:690.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00690000 | 2024-07-26 2:56PM EDT | 2024-08-02 | 0.04 | 0.01 | 0.06 | 0.00 | - | 299 | 426 | 96.48% |
| META240809C00690000 | 2024-07-26 12:46PM EDT | 2024-08-09 | 0.11 | 0.03 | 0.15 | +0.01 | +10.00% | 3 | 10 | 74.61% |
| META240816C00690000 | 2024-07-25 2:49PM EDT | 2024-08-16 | 0.11 | 0.09 | 0.14 | 0.00 | - | 300 | 560 | 62.50% |
| META240823C00690000 | 2024-07-26 9:30AM EDT | 2024-08-23 | 0.21 | 0.16 | 0.23 | +0.04 | +23.53% | 3 | 29 | 57.37% |
| META240830C00690000 | 2024-07-25 12:41PM EDT | 2024-08-30 | 0.26 | 0.25 | 0.34 | 0.00 | - | 20 | 0 | 53.96% |
| META240920C00690000 | 2024-07-25 1:43PM EDT | 2024-09-20 | 0.56 | 0.58 | 0.66 | 0.00 | - | 2 | 565 | 47.53% |
| META241018C00690000 | 2024-07-25 11:39AM EDT | 2024-10-18 | 1.15 | 1.19 | 1.29 | 0.00 | - | 16 | 76 | 43.13% |
| META241115C00690000 | 2024-07-24 2:05PM EDT | 2024-11-15 | 3.68 | 3.25 | 3.60 | 0.00 | - | 2 | 0 | 45.42% |
| META241220C00690000 | 2024-07-25 3:53PM EDT | 2024-12-20 | 4.58 | 4.50 | 4.90 | +0.43 | +10.36% | 4 | 158 | 42.50% |
| META250117C00690000 | 2024-07-26 3:50PM EDT | 2025-01-17 | 5.73 | 5.60 | 6.05 | +0.48 | +9.14% | 1 | 483 | 40.98% |
| META250221C00690000 | 2024-07-26 2:43PM EDT | 2025-02-21 | 9.20 | 8.85 | 10.00 | -3.50 | -27.56% | 41 | 4 | 42.79% |
| META250321C00690000 | 2024-07-24 11:58AM EDT | 2025-03-21 | 11.15 | 10.25 | 10.90 | 0.00 | - | 5 | 43 | 41.22% |
| META250620C00690000 | 2024-07-25 10:34AM EDT | 2025-06-20 | 15.23 | 16.90 | 17.75 | 0.00 | - | 6 | 192 | 40.94% |
| META250919C00690000 | 2024-01-29 1:36PM EDT | 2025-09-19 | 13.90 | 36.25 | 37.00 | 0.00 | - | 1 | 2 | 48.17% |
| META251219C00690000 | 2024-07-18 12:42PM EDT | 2025-12-19 | 33.55 | 30.95 | 32.95 | 0.00 | - | 8 | 121 | 41.55% |
| META260116C00690000 | 2024-07-26 2:30PM EDT | 2026-01-16 | 33.50 | 32.65 | 33.90 | +1.40 | +4.36% | 22 | 1,236 | 40.95% |
| META260618C00690000 | 2024-07-18 12:47PM EDT | 2026-06-18 | 48.20 | 44.15 | 47.95 | 0.00 | - | 16 | 362 | 42.25% |
| META261218C00690000 | 2024-07-17 3:25PM EDT | 2026-12-18 | 57.88 | 58.20 | 62.10 | 0.00 | - | 1 | 42 | 42.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240816P00690000 | 2024-06-03 2:28PM EDT | 2024-08-16 | 215.42 | 178.95 | 181.35 | 0.00 | - | 2 | 0 | 0.00% |
| META240920P00690000 | 2024-02-02 11:19AM EDT | 2024-09-20 | 216.90 | 186.95 | 189.65 | 0.00 | - | 4 | 0 | 0.00% |
| META241018P00690000 | 2024-07-08 3:32PM EDT | 2024-10-18 | 163.03 | 222.65 | 225.75 | 0.00 | - | - | 0 | 44.08% |
| META241115P00690000 | 2024-06-18 9:58AM EDT | 2024-11-15 | 185.55 | 215.35 | 219.10 | 0.00 | - | 1 | 0 | 0.00% |
| META241220P00690000 | 2024-07-17 1:22PM EDT | 2024-12-20 | 229.25 | 222.55 | 226.45 | 0.00 | - | 54 | 21 | 35.80% |
| META250117P00690000 | 2024-04-19 10:49AM EDT | 2025-01-17 | 203.85 | 216.80 | 220.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250321P00690000 | 2024-07-15 11:16AM EDT | 2025-03-21 | 190.21 | 223.70 | 227.30 | 0.00 | - | 2 | 2 | 30.07% |
| META250620P00690000 | 2024-07-17 2:51PM EDT | 2025-06-20 | 230.46 | 225.10 | 228.75 | 0.00 | - | 2 | 2 | 27.87% |
| META260116P00690000 | 2024-04-05 2:31PM EDT | 2026-01-16 | 189.11 | 238.60 | 242.50 | 0.00 | - | 2 | 2 | 32.32% |
| META260618P00690000 | 2024-06-26 9:52AM EDT | 2026-06-18 | 200.03 | 235.65 | 239.50 | 0.00 | - | 5 | 22 | 26.87% |
© 2024 Yahoo. Todos os direitos reservados.