Mercado fechará em 5 h 25 min
BOVESPA
124.415,72 -918,17 (-0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.844,73 -139,27 (-0,25%) PETROLEO CRU
85,05 -0,36 (-0,42%) OURO
2.384,00 +1,00 (+0,04%) Bitcoin USD
62.409,30 -3.050,42 (-4,66%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:35AM EDT. Mercado aberto.
Preço de exercício:700.00
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00700000 | 2024-04-15 10:50AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 705 | 99.22% |
| META240426C00700000 | 2024-04-16 9:38AM EDT | 2024-04-26 | 0.06 | 0.07 | 0.09 | -0.04 | -40.00% | 9 | 3,987 | 72.46% |
| META240503C00700000 | 2024-04-16 10:12AM EDT | 2024-05-03 | 0.16 | 0.13 | 0.20 | -0.04 | -20.00% | 12 | 289 | 61.23% |
| META240510C00700000 | 2024-04-15 3:04PM EDT | 2024-05-10 | 0.31 | 0.25 | 0.37 | 0.00 | - | 14 | 36 | 56.06% |
| META240517C00700000 | 2024-04-16 10:04AM EDT | 2024-05-17 | 0.51 | 0.42 | 0.50 | +0.02 | +4.08% | 7 | 1,182 | 52.25% |
| META240524C00700000 | 2024-04-12 10:41AM EDT | 2024-05-24 | 1.01 | 0.38 | 0.87 | 0.00 | - | 1 | 9 | 52.00% |
| META240621C00700000 | 2024-04-16 9:41AM EDT | 2024-06-21 | 1.40 | 1.37 | 1.50 | -0.07 | -4.76% | 1 | 541 | 43.48% |
| META240719C00700000 | 2024-04-16 9:52AM EDT | 2024-07-19 | 2.56 | 2.51 | 2.63 | +0.08 | +3.23% | 15 | 267 | 40.66% |
| META240816C00700000 | 2024-04-15 3:11PM EDT | 2024-08-16 | 5.45 | 5.40 | 5.55 | 0.00 | - | 18 | 86 | 42.31% |
| META240920C00700000 | 2024-04-15 3:52PM EDT | 2024-09-20 | 7.40 | 7.25 | 7.55 | 0.00 | - | 181 | 1,211 | 40.45% |
| META241018C00700000 | 2024-04-15 9:51AM EDT | 2024-10-18 | 11.30 | 9.00 | 9.25 | 0.00 | - | 1 | 125 | 39.47% |
| META241115C00700000 | 2024-04-15 3:55PM EDT | 2024-11-15 | 13.31 | 13.30 | 13.70 | 0.00 | - | 3 | 95 | 41.52% |
| META241220C00700000 | 2024-04-12 10:34AM EDT | 2024-12-20 | 18.90 | 15.60 | 16.00 | 0.00 | - | 1 | 600 | 40.54% |
| META250117C00700000 | 2024-04-16 9:36AM EDT | 2025-01-17 | 17.74 | 17.25 | 17.85 | +0.23 | +1.31% | 1 | 3,063 | 39.93% |
| META250321C00700000 | 2024-04-12 12:39PM EDT | 2025-03-21 | 27.75 | 23.75 | 24.50 | 0.00 | - | 4 | 51 | 40.57% |
| META250620C00700000 | 2024-04-16 9:32AM EDT | 2025-06-20 | 32.70 | 32.90 | 33.70 | -0.50 | -1.51% | 1 | 7,965 | 41.12% |
| META250919C00700000 | 2024-04-04 12:36PM EDT | 2025-09-19 | 50.89 | 40.90 | 41.45 | 0.00 | - | 6 | 35 | 41.03% |
| META251219C00700000 | 2024-04-11 3:48PM EDT | 2025-12-19 | 57.69 | 49.05 | 49.90 | 0.00 | - | 1 | 1,161 | 41.42% |
| META260116C00700000 | 2024-04-15 12:18PM EDT | 2026-01-16 | 53.60 | 50.60 | 51.60 | 0.00 | - | 15 | 5,732 | 41.19% |
| META260618C00700000 | 2024-04-15 12:37PM EDT | 2026-06-18 | 65.40 | 64.00 | 64.95 | 0.00 | - | 3 | 642 | 41.75% |
| META261218C00700000 | 2024-04-08 3:16PM EDT | 2026-12-18 | 89.56 | 77.05 | 81.50 | 0.00 | - | - | 15 | 42.81% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00700000 | 2024-04-15 10:27AM EDT | 2024-04-19 | 185.91 | 196.55 | 198.30 | 0.00 | - | 2 | 0 | 0.00% |
| META240426P00700000 | 2024-03-21 2:07PM EDT | 2024-04-26 | 191.37 | 196.85 | 197.90 | 0.00 | - | - | 0 | 0.00% |
| META240503P00700000 | 2024-03-26 2:13PM EDT | 2024-05-03 | 195.53 | 196.95 | 198.80 | 0.00 | - | 2 | 0 | 0.00% |
| META240517P00700000 | 2024-02-29 1:18PM EDT | 2024-05-17 | 213.82 | 213.15 | 215.40 | 0.00 | - | - | 0 | 106.16% |
| META240621P00700000 | 2024-04-05 9:42AM EDT | 2024-06-21 | 183.47 | 197.20 | 198.65 | 0.00 | - | 2 | 0 | 0.00% |
| META240719P00700000 | 2024-03-26 3:10PM EDT | 2024-07-19 | 196.11 | 196.70 | 198.50 | 0.00 | - | 4 | 0 | 0.00% |
| META240920P00700000 | 2024-03-22 12:57PM EDT | 2024-09-20 | 193.29 | 197.75 | 199.85 | 0.00 | - | 1 | 1 | 0.00% |
| META241115P00700000 | 2024-04-08 9:56AM EDT | 2024-11-15 | 181.20 | 199.40 | 201.85 | 0.00 | - | 2 | 2 | 22.06% |
| META241220P00700000 | 2024-04-09 1:52PM EDT | 2024-12-20 | 192.93 | 199.65 | 202.10 | 0.00 | - | 60 | 5 | 21.36% |
| META250117P00700000 | 2024-04-05 2:49PM EDT | 2025-01-17 | 182.37 | 199.95 | 202.60 | 0.00 | - | 2 | 9 | 21.63% |
| META250620P00700000 | 2024-03-07 10:58AM EDT | 2025-06-20 | 203.23 | 186.55 | 190.50 | 0.00 | - | 1 | 1 | 0.00% |
| META251219P00700000 | 2024-02-13 4:40PM EDT | 2025-12-19 | 242.00 | 219.00 | 222.25 | 0.00 | - | - | 1 | 28.63% |
| META260116P00700000 | 2024-03-21 12:26PM EDT | 2026-01-16 | 206.74 | 210.70 | 214.20 | 0.00 | - | 4 | 2 | 23.74% |
| META260618P00700000 | 2024-03-21 3:37PM EDT | 2026-06-18 | 213.00 | 214.30 | 217.85 | 0.00 | - | 2 | 12 | 23.15% |
| META261218P00700000 | 2024-04-15 2:01PM EDT | 2026-12-18 | 223.89 | 220.00 | 224.50 | 0.00 | - | 3 | 9 | 23.59% |
© 2024 Yahoo. Todos os direitos reservados.