Mercado fechará em 4 h 51 min
BOVESPA
126.260,91 -1.090,88 (-0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.630,36 -197,50 (-0,34%) PETROLEO CRU
81,49 -1,14 (-1,38%) OURO
2.306,40 -51,30 (-2,18%) Bitcoin USD
62.955,66 -677,18 (-1,06%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:09AM EDT. Mercado aberto.
Preço de exercício:720.00
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00720000 | 2024-04-25 9:35AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 91 | 91 | 150.00% |
| META240510C00720000 | 2024-04-25 10:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 27 | 92.19% |
| META240517C00720000 | 2024-04-25 1:06PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 110 | 73.44% |
| META240524C00720000 | 2024-04-26 10:07AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.06 | 0.00 | - | 30 | 52 | 63.28% |
| META240531C00720000 | 2024-04-25 12:44PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 9 | 58.79% |
| META240621C00720000 | 2024-04-26 12:24PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.11 | 0.00 | - | 1 | 102 | 48.93% |
| META240719C00720000 | 2024-04-26 12:47PM EDT | 2024-07-19 | 0.19 | 0.13 | 0.24 | 0.00 | - | 6 | 50 | 43.07% |
| META240816C00720000 | 2024-04-29 11:37AM EDT | 2024-08-16 | 0.70 | 0.70 | 0.80 | 0.00 | - | 11 | 50 | 43.38% |
| META240920C00720000 | 2024-04-25 12:13PM EDT | 2024-09-20 | 1.38 | 1.14 | 1.31 | 0.00 | - | 6 | 82 | 40.69% |
| META241018C00720000 | 2024-04-26 9:45AM EDT | 2024-10-18 | 1.93 | 1.47 | 1.74 | 0.00 | - | 1 | 78 | 39.03% |
| META241115C00720000 | 2024-04-29 3:52PM EDT | 2024-11-15 | 2.88 | 2.88 | 3.25 | 0.00 | - | 26 | 55 | 40.62% |
| META241220C00720000 | 2024-04-29 11:37AM EDT | 2024-12-20 | 3.65 | 3.80 | 4.00 | 0.00 | - | 2 | 260 | 39.09% |
| META250117C00720000 | 2024-04-29 3:45PM EDT | 2025-01-17 | 4.29 | 4.55 | 4.80 | 0.00 | - | 5 | 1,584 | 38.43% |
| META250321C00720000 | 2024-04-29 12:25PM EDT | 2025-03-21 | 7.50 | 7.60 | 8.25 | 0.00 | - | 1 | 54 | 39.23% |
| META250620C00720000 | 2024-04-25 12:06PM EDT | 2025-06-20 | 13.42 | 12.50 | 13.35 | 0.00 | - | 2 | 129 | 39.56% |
| META250919C00720000 | 2024-04-26 10:38AM EDT | 2025-09-19 | 18.55 | 18.15 | 19.00 | 0.00 | - | 2 | 61 | 39.99% |
| META251219C00720000 | 2024-04-29 11:37AM EDT | 2025-12-19 | 22.75 | 23.95 | 25.05 | 0.00 | - | 2 | 46 | 40.48% |
| META260116C00720000 | 2024-04-25 12:06PM EDT | 2026-01-16 | 26.03 | 25.55 | 26.55 | 0.00 | - | 4 | 120 | 40.41% |
| META260618C00720000 | 2024-04-30 9:54AM EDT | 2026-06-18 | 34.41 | 35.05 | 36.45 | -3.29 | -8.73% | 1 | 73 | 40.93% |
| META261218C00720000 | 2024-04-25 2:03PM EDT | 2026-12-18 | 48.89 | 46.35 | 49.70 | 0.00 | - | 2 | 123 | 42.08% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00720000 | 2024-04-16 10:29AM EDT | 2024-05-10 | 220.81 | 280.45 | 282.05 | 0.00 | - | - | 0 | 0.00% |
| META240517P00720000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 278.05 | 280.65 | 282.45 | 0.00 | - | 1 | 0 | 0.00% |
| META240621P00720000 | 2024-03-26 3:00PM EDT | 2024-06-21 | 215.55 | 276.85 | 280.85 | 0.00 | - | 2 | 0 | 0.00% |
| META240719P00720000 | 2024-04-12 10:18AM EDT | 2024-07-19 | 203.40 | 280.90 | 282.55 | 0.00 | - | 2 | 0 | 0.00% |
| META240920P00720000 | 2024-04-18 2:34PM EDT | 2024-09-20 | 218.36 | 280.20 | 282.85 | 0.00 | - | - | 0 | 0.00% |
| META241115P00720000 | 2024-03-08 2:24PM EDT | 2024-11-15 | 220.85 | 194.80 | 198.60 | 0.00 | - | 5 | 5 | 0.00% |
| META241220P00720000 | 2024-04-19 10:34AM EDT | 2024-12-20 | 234.00 | 279.45 | 283.15 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00720000 | 2024-04-24 9:36AM EDT | 2025-01-17 | 218.90 | 280.05 | 283.30 | 0.00 | - | 1 | 0 | 0.00% |
| META250620P00720000 | 2024-02-29 3:04PM EDT | 2025-06-20 | 234.05 | 236.00 | 238.95 | 0.00 | - | - | 1 | 0.00% |
| META251219P00720000 | 2024-02-06 10:30AM EDT | 2025-12-19 | 254.62 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| META260116P00720000 | 2024-04-25 10:01AM EDT | 2026-01-16 | 294.00 | 279.85 | 283.75 | 0.00 | - | 1 | 1 | 0.00% |
| META260618P00720000 | 2024-02-12 11:56AM EDT | 2026-06-18 | 248.84 | 238.00 | 243.00 | 0.00 | - | - | 1 | 0.00% |
| META261218P00720000 | 2024-04-30 9:37AM EDT | 2026-12-18 | 290.00 | 282.05 | 285.95 | +8.75 | +3.11% | 2 | 6 | 15.85% |
© 2024 Yahoo. Todos os direitos reservados.