Mercado fechará em 3 h 42 min
BOVESPA
125.944,00 -1.407,79 (-1,11%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.332,09 -495,77 (-0,86%) PETROLEO CRU
81,86 -0,77 (-0,93%) OURO
2.308,40 -49,30 (-2,09%) 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 12:18PM EDT. Mercado aberto.
Preço de exercício:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00730000 | 2024-04-26 9:39AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 106 | 153.13% |
| META240510C00730000 | 2024-04-29 9:32AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 16 | 94.53% |
| META240517C00730000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 142 | 75.39% |
| META240524C00730000 | 2024-04-23 1:38PM EDT | 2024-05-24 | 0.28 | 0.00 | 0.06 | 0.00 | - | - | 6 | 64.84% |
| META240531C00730000 | 2024-04-29 12:22PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 3 | 11 | 62.31% |
| META240621C00730000 | 2024-04-25 10:33AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.09 | 0.00 | - | 57 | 106 | 49.32% |
| META240719C00730000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 0.16 | 0.10 | 0.20 | 0.00 | - | 6 | 21 | 43.36% |
| META240816C00730000 | 2024-04-30 9:56AM EDT | 2024-08-16 | 0.64 | 0.59 | 0.71 | 0.00 | - | 21 | 22 | 43.81% |
| META240920C00730000 | 2024-04-30 9:30AM EDT | 2024-09-20 | 1.12 | 0.97 | 1.10 | +0.01 | +0.90% | 1 | 94 | 40.65% |
| META241018C00730000 | 2024-04-30 11:11AM EDT | 2024-10-18 | 1.38 | 1.22 | 1.49 | +0.03 | +2.22% | 2 | 48 | 39.03% |
| META241115C00730000 | 2024-04-26 1:30PM EDT | 2024-11-15 | 3.10 | 2.47 | 2.86 | 0.00 | - | 4 | 13 | 40.62% |
| META241220C00730000 | 2024-04-29 1:48PM EDT | 2024-12-20 | 3.50 | 3.30 | 3.55 | 0.00 | - | 1 | 80 | 39.09% |
| META250117C00730000 | 2024-04-29 11:23AM EDT | 2025-01-17 | 4.22 | 3.90 | 4.30 | 0.00 | - | 1 | 473 | 38.45% |
| META250321C00730000 | 2024-04-29 2:13PM EDT | 2025-03-21 | 7.00 | 6.85 | 7.35 | 0.00 | - | 1 | 16 | 39.00% |
| META250620C00730000 | 2024-04-19 2:33PM EDT | 2025-06-20 | 23.70 | 11.55 | 12.15 | 0.00 | - | 1 | 111 | 39.35% |
| META250919C00730000 | 2024-03-15 9:39AM EDT | 2025-09-19 | 33.25 | 38.10 | 39.15 | 0.00 | - | 10 | 12 | 52.86% |
| META251219C00730000 | 2024-02-08 2:54PM EDT | 2025-12-19 | 29.07 | 45.20 | 47.25 | 0.00 | - | - | 43 | 52.52% |
| META260116C00730000 | 2024-04-29 3:45PM EDT | 2026-01-16 | 22.80 | 23.35 | 24.40 | 0.00 | - | 1 | 5 | 39.97% |
| META260618C00730000 | 2024-04-08 9:33AM EDT | 2026-06-18 | 66.85 | 32.50 | 34.05 | 0.00 | - | 5 | 12 | 40.55% |
| META261218C00730000 | 2024-04-29 11:54AM EDT | 2026-12-18 | 43.27 | 43.60 | 46.35 | 0.00 | - | 1 | 23 | 41.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00730000 | 2024-04-18 3:07PM EDT | 2024-05-17 | 227.25 | 295.10 | 296.50 | 0.00 | - | 1 | 0 | 104.30% |
| META240531P00730000 | 2024-04-15 12:44PM EDT | 2024-05-31 | 226.61 | 294.55 | 296.95 | 0.00 | - | - | 0 | 85.13% |
| META240621P00730000 | 2024-03-26 3:03PM EDT | 2024-06-21 | 225.55 | 286.50 | 290.55 | 0.00 | - | 120 | 0 | 0.00% |
| META240719P00730000 | 2024-04-26 9:35AM EDT | 2024-07-19 | 286.00 | 294.00 | 295.75 | 0.00 | - | 2 | 0 | 0.00% |
| META240920P00730000 | 2024-03-19 9:31AM EDT | 2024-09-20 | 242.25 | 227.20 | 230.85 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00730000 | 2024-03-19 9:30AM EDT | 2024-10-18 | 239.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241220P00730000 | 2024-04-25 3:10PM EDT | 2024-12-20 | 288.50 | 292.80 | 296.50 | 0.00 | - | 1 | 1 | 29.15% |
| META250117P00730000 | 2024-04-24 2:42PM EDT | 2025-01-17 | 241.14 | 293.90 | 297.40 | 0.00 | - | 2 | 0 | 31.62% |
| META250321P00730000 | 2024-04-16 10:28AM EDT | 2025-03-21 | 232.92 | 293.85 | 297.00 | 0.00 | - | 2 | 0 | 27.09% |
| META250620P00730000 | 2024-04-29 9:46AM EDT | 2025-06-20 | 296.11 | 293.50 | 297.90 | 0.00 | - | 18 | 12 | 26.44% |
| META260618P00730000 | 2024-03-26 10:55AM EDT | 2026-06-18 | 235.54 | 299.55 | 303.40 | 0.00 | - | 4 | 4 | 25.43% |
© 2024 Yahoo. Todos os direitos reservados.