Mercado fechará em 5 h 25 min
BOVESPA
125.075,14 +903,99 (+0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.835,48 +419,79 (+0,76%) PETROLEO CRU
82,66 -0,03 (-0,04%) OURO
2.394,70 +6,30 (+0,26%) Bitcoin USD
63.673,84 +2.295,76 (+3,74%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:35AM EDT. Mercado aberto.
Opções de comprapara19 de abril de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00005000 | 2024-04-18 10:01AM EDT | 5.00 | 497.00 | 501.05 | 502.10 | -18.30 | -3.55% | 39 | 181 | 0.00% |
| META240419C00010000 | 2024-01-10 11:29AM EDT | 10.00 | 356.78 | 460.95 | 463.00 | 0.00 | - | - | 2 | 0.00% |
| META240419C00015000 | 2024-03-13 11:41AM EDT | 15.00 | 478.75 | 499.75 | 500.85 | 0.00 | - | 3 | 9 | 3,908.20% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 485.75 | 487.20 | 0.00 | - | 6 | 2 | 0.00% |
| META240419C00025000 | 2024-02-27 1:12PM EDT | 25.00 | 458.59 | 459.00 | 462.25 | 0.00 | - | 2 | 0 | 0.00% |
| META240419C00030000 | 2024-02-21 3:22PM EDT | 30.00 | 437.93 | 478.70 | 480.45 | 0.00 | - | 8 | 8 | 1,898.83% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 471.45 | 472.75 | 0.00 | - | 3 | 5 | 0.00% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 2,044.14% |
| META240419C00045000 | 2024-01-10 11:51AM EDT | 45.00 | 323.19 | 425.70 | 427.80 | 0.00 | - | - | 1 | 0.00% |
| META240419C00050000 | 2024-03-26 10:25AM EDT | 50.00 | 458.51 | 456.40 | 457.55 | 0.00 | - | 2 | 17 | 0.00% |
| META240419C00145000 | 2024-04-12 11:31AM EDT | 145.00 | 371.72 | 361.00 | 362.25 | 0.00 | - | 1 | 8 | 0.00% |
| META240419C00150000 | 2024-04-17 12:28PM EDT | 150.00 | 340.16 | 356.50 | 357.80 | 0.00 | - | 7 | 60 | 0.00% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 350.80 | 352.30 | 0.00 | - | 1 | 13 | 0.00% |
| META240419C00160000 | 2024-04-17 11:33AM EDT | 160.00 | 334.00 | 346.45 | 347.80 | 0.00 | - | 1 | 13 | 0.00% |
| META240419C00165000 | 2024-04-15 11:25AM EDT | 165.00 | 344.01 | 340.75 | 342.20 | 0.00 | - | 4 | 10 | 0.00% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 335.75 | 337.20 | 0.00 | - | 3 | 21 | 0.00% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 347.70 | 331.15 | 332.20 | 0.00 | - | 39 | 49 | 0.00% |
| META240419C00180000 | 2024-04-17 3:55PM EDT | 180.00 | 315.63 | 325.90 | 327.50 | 0.00 | - | 10 | 78 | 0.00% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 321.00 | 322.25 | 0.00 | - | 1 | 29 | 0.00% |
| META240419C00190000 | 2024-04-16 3:18PM EDT | 190.00 | 311.80 | 316.00 | 317.30 | 0.00 | - | 60 | 65 | 0.00% |
| META240419C00195000 | 2024-04-17 9:35AM EDT | 195.00 | 303.61 | 311.60 | 312.75 | 0.00 | - | 50 | 66 | 0.00% |
| META240419C00200000 | 2024-04-17 3:43PM EDT | 200.00 | 301.65 | 306.20 | 307.55 | +6.86 | +2.33% | 2 | 87 | 0.00% |
| META240419C00205000 | 2024-04-17 10:43AM EDT | 205.00 | 290.83 | 301.10 | 302.55 | 0.00 | - | 1 | 64 | 0.00% |
| META240419C00210000 | 2024-04-17 10:06AM EDT | 210.00 | 287.60 | 296.60 | 297.80 | 0.00 | - | 1 | 40 | 0.00% |
| META240419C00215000 | 2024-04-10 12:29PM EDT | 215.00 | 304.40 | 290.80 | 292.30 | 0.00 | - | 3 | 126 | 0.00% |
| META240419C00220000 | 2024-04-18 10:05AM EDT | 220.00 | 285.30 | 285.95 | 287.25 | +1.56 | +0.55% | 1 | 240 | 0.00% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 281.45 | 282.80 | 0.00 | - | 1 | 70 | 0.00% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 276.50 | 277.75 | 0.00 | - | 1 | 101 | 0.00% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 271.10 | 272.30 | 0.00 | - | 1 | 59 | 0.00% |
| META240419C00240000 | 2024-04-17 12:19PM EDT | 240.00 | 251.26 | 265.85 | 267.05 | 0.00 | - | 14 | 92 | 0.00% |
| META240419C00245000 | 2024-04-16 9:58AM EDT | 245.00 | 258.35 | 260.90 | 262.05 | 0.00 | - | 3 | 89 | 0.00% |
| META240419C00250000 | 2024-04-18 9:46AM EDT | 250.00 | 253.06 | 255.85 | 257.25 | +13.96 | +5.84% | 1 | 1,535 | 0.00% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 251.10 | 252.40 | 0.00 | - | 1 | 85 | 0.00% |
| META240419C00260000 | 2024-04-17 12:35PM EDT | 260.00 | 229.81 | 246.65 | 247.90 | 0.00 | - | 1 | 323 | 0.00% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 241.55 | 242.60 | 0.00 | - | 5 | 166 | 0.00% |
| META240419C00270000 | 2024-04-17 10:32AM EDT | 270.00 | 227.85 | 236.35 | 237.75 | 0.00 | - | 1 | 400 | 0.00% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 231.75 | 232.85 | 0.00 | - | 20 | 78 | 0.00% |
| META240419C00280000 | 2024-04-17 10:32AM EDT | 280.00 | 217.85 | 225.85 | 227.10 | 0.00 | - | 2 | 388 | 0.00% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 220.95 | 222.25 | 0.00 | - | 1 | 272 | 0.00% |
| META240419C00290000 | 2024-04-17 3:31PM EDT | 290.00 | 205.12 | 216.30 | 217.25 | 0.00 | - | 10 | 103 | 0.00% |
| META240419C00295000 | 2024-04-15 10:34AM EDT | 295.00 | 218.90 | 211.10 | 212.55 | 0.00 | - | 3 | 102 | 0.00% |
| META240419C00300000 | 2024-04-17 1:44PM EDT | 300.00 | 195.61 | 206.20 | 207.40 | 0.00 | - | 3 | 412 | 0.00% |
| META240419C00305000 | 2024-04-15 9:35AM EDT | 305.00 | 209.50 | 200.80 | 202.15 | 0.00 | - | 2 | 207 | 0.00% |
| META240419C00310000 | 2024-04-18 10:05AM EDT | 310.00 | 195.14 | 196.60 | 197.85 | +9.16 | +4.93% | 32 | 572 | 0.00% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 186.30 | 190.85 | 193.10 | 0.00 | - | 2 | 201 | 0.00% |
| META240419C00320000 | 2024-04-17 1:52PM EDT | 320.00 | 174.95 | 186.60 | 188.00 | 0.00 | - | 102 | 472 | 0.00% |
| META240419C00325000 | 2024-04-17 2:21PM EDT | 325.00 | 171.07 | 181.15 | 182.40 | 0.00 | - | 24 | 311 | 0.00% |
| META240419C00330000 | 2024-04-17 3:33PM EDT | 330.00 | 174.13 | 176.60 | 177.85 | +9.61 | +5.84% | 2 | 1,702 | 0.00% |
| META240419C00335000 | 2024-04-17 12:01PM EDT | 335.00 | 158.72 | 171.60 | 172.80 | 0.00 | - | 3 | 525 | 0.00% |
| META240419C00340000 | 2024-04-17 10:39AM EDT | 340.00 | 156.52 | 166.60 | 167.95 | 0.00 | - | 1 | 1,002 | 0.00% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 161.60 | 162.70 | 0.00 | - | 1 | 455 | 0.00% |
| META240419C00350000 | 2024-04-17 3:52PM EDT | 350.00 | 145.37 | 156.15 | 157.25 | 0.00 | - | 20 | 1,586 | 0.00% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 151.00 | 152.50 | 0.00 | - | 1 | 1,859 | 0.00% |
| META240419C00360000 | 2024-04-18 10:14AM EDT | 360.00 | 147.13 | 145.95 | 147.50 | +17.23 | +13.26% | 1 | 957 | 0.00% |
| META240419C00365000 | 2024-04-18 9:46AM EDT | 365.00 | 137.55 | 141.10 | 142.25 | +8.80 | +6.83% | 15 | 245 | 0.00% |
| META240419C00370000 | 2024-04-17 12:38PM EDT | 370.00 | 119.24 | 136.20 | 137.25 | 0.00 | - | 6 | 773 | 0.00% |
| META240419C00375000 | 2024-04-17 1:52PM EDT | 375.00 | 119.96 | 131.15 | 132.85 | 0.00 | - | 7 | 912 | 0.00% |
| META240419C00380000 | 2024-04-17 1:47PM EDT | 380.00 | 115.14 | 126.00 | 127.25 | 0.00 | - | 12 | 585 | 0.00% |
| META240419C00385000 | 2024-04-18 9:40AM EDT | 385.00 | 118.66 | 121.25 | 122.55 | +12.74 | +12.03% | 1 | 368 | 0.00% |
| META240419C00390000 | 2024-04-17 3:49PM EDT | 390.00 | 105.95 | 116.25 | 117.55 | 0.00 | - | 5 | 612 | 0.00% |
| META240419C00395000 | 2024-04-18 10:04AM EDT | 395.00 | 108.85 | 111.55 | 112.90 | +10.91 | +11.14% | 62 | 731 | 0.00% |
| META240419C00400000 | 2024-04-17 2:06PM EDT | 400.00 | 95.76 | 105.85 | 107.90 | 0.00 | - | 14 | 7,688 | 0.00% |
| META240419C00405000 | 2024-04-18 9:48AM EDT | 405.00 | 96.91 | 101.15 | 102.60 | +4.67 | +5.06% | 61 | 899 | 0.00% |
| META240419C00410000 | 2024-04-17 3:00PM EDT | 410.00 | 85.45 | 96.75 | 97.95 | 0.00 | - | 19 | 871 | 0.00% |
| META240419C00415000 | 2024-04-17 3:42PM EDT | 415.00 | 79.75 | 91.25 | 92.40 | 0.00 | - | 31 | 608 | 0.00% |
| META240419C00420000 | 2024-04-18 9:30AM EDT | 420.00 | 83.35 | 86.70 | 88.15 | +15.35 | +22.57% | 1 | 1,557 | 0.00% |
| META240419C00425000 | 2024-04-17 12:09PM EDT | 425.00 | 66.50 | 80.75 | 82.55 | 0.00 | - | 39 | 774 | 0.00% |
| META240419C00430000 | 2024-04-18 9:30AM EDT | 430.00 | 72.35 | 76.30 | 77.30 | +7.26 | +11.15% | 2 | 574 | 0.00% |
| META240419C00435000 | 2024-04-18 9:32AM EDT | 435.00 | 66.80 | 70.80 | 72.15 | +5.55 | +9.06% | 2 | 522 | 0.00% |
| META240419C00440000 | 2024-04-18 9:30AM EDT | 440.00 | 61.80 | 66.75 | 67.90 | +6.35 | +11.45% | 25 | 1,237 | 0.00% |
| META240419C00445000 | 2024-04-18 9:37AM EDT | 445.00 | 55.14 | 61.65 | 62.90 | +10.61 | +23.83% | 27 | 318 | 0.00% |
| META240419C00450000 | 2024-04-18 10:10AM EDT | 450.00 | 56.99 | 56.15 | 57.55 | +11.02 | +23.97% | 130 | 981 | 0.00% |
| META240419C00455000 | 2024-04-17 3:04PM EDT | 455.00 | 40.23 | 51.60 | 53.10 | 0.00 | - | 98 | 1,064 | 0.00% |
| META240419C00460000 | 2024-04-18 10:13AM EDT | 460.00 | 47.09 | 46.00 | 47.30 | +10.49 | +28.66% | 105 | 3,573 | 0.00% |
| META240419C00465000 | 2024-04-16 3:32PM EDT | 465.00 | 37.33 | 41.25 | 42.65 | 0.00 | - | 5 | 2,145 | 0.00% |
| META240419C00470000 | 2024-04-18 10:17AM EDT | 470.00 | 37.15 | 36.40 | 37.45 | +11.15 | +42.88% | 32 | 1,997 | 0.00% |
| META240419C00475000 | 2024-04-18 10:10AM EDT | 475.00 | 32.50 | 31.25 | 32.30 | +11.93 | +58.00% | 53 | 3,241 | 0.00% |
| META240419C00480000 | 2024-04-18 10:12AM EDT | 480.00 | 27.67 | 27.15 | 27.95 | +11.67 | +72.94% | 128 | 4,578 | 0.00% |
| META240419C00482500 | 2024-04-18 9:58AM EDT | 482.50 | 23.43 | 24.05 | 25.15 | +9.01 | +62.48% | 5 | 482 | 0.00% |
| META240419C00485000 | 2024-04-18 10:14AM EDT | 485.00 | 22.80 | 22.45 | 23.20 | +9.85 | +76.06% | 27 | 2,634 | 0.00% |
| META240419C00487500 | 2024-04-18 10:05AM EDT | 487.50 | 18.60 | 19.50 | 20.35 | +8.50 | +84.16% | 23 | 694 | 0.00% |
| META240419C00490000 | 2024-04-18 10:17AM EDT | 490.00 | 18.17 | 17.00 | 17.70 | +9.67 | +113.76% | 556 | 5,488 | 0.00% |
| META240419C00492500 | 2024-04-18 10:14AM EDT | 492.50 | 15.50 | 14.90 | 15.55 | +8.06 | +108.33% | 110 | 1,315 | 0.00% |
| META240419C00495000 | 2024-04-18 10:12AM EDT | 495.00 | 13.43 | 13.20 | 13.60 | +7.62 | +131.15% | 856 | 4,743 | 22.61% |
| META240419C00497500 | 2024-04-18 10:17AM EDT | 497.50 | 11.99 | 11.05 | 11.50 | +7.35 | +158.41% | 664 | 1,692 | 25.56% |
| META240419C00500000 | 2024-04-18 10:18AM EDT | 500.00 | 9.90 | 9.40 | 9.70 | +6.20 | +167.57% | 5,562 | 10,769 | 28.44% |
| META240419C00502500 | 2024-04-18 10:18AM EDT | 502.50 | 7.85 | 7.70 | 8.00 | +4.85 | +161.67% | 2,852 | 2,403 | 29.72% |
| META240419C00505000 | 2024-04-18 10:19AM EDT | 505.00 | 6.35 | 6.30 | 6.50 | +4.08 | +178.95% | 5,867 | 6,002 | 30.74% |
| META240419C00507500 | 2024-04-18 10:18AM EDT | 507.50 | 5.09 | 5.35 | 5.50 | +3.33 | +199.40% | 3,674 | 2,273 | 33.57% |
| META240419C00510000 | 2024-04-18 10:19AM EDT | 510.00 | 4.00 | 4.05 | 4.10 | +2.69 | +205.34% | 14,896 | 8,410 | 32.30% |
| META240419C00515000 | 2024-04-18 10:19AM EDT | 515.00 | 2.29 | 2.24 | 2.35 | +1.54 | +205.33% | 4,201 | 5,127 | 32.86% |
| META240419C00520000 | 2024-04-18 10:19AM EDT | 520.00 | 1.31 | 1.23 | 1.28 | +0.89 | +247.22% | 3,729 | 7,709 | 33.72% |
| META240419C00525000 | 2024-04-18 10:19AM EDT | 525.00 | 0.60 | 0.67 | 0.70 | +0.36 | +138.46% | 2,628 | 6,200 | 35.11% |
| META240419C00530000 | 2024-04-18 10:19AM EDT | 530.00 | 0.28 | 0.27 | 0.30 | +0.12 | +75.00% | 3,215 | 10,118 | 34.82% |
| META240419C00535000 | 2024-04-18 10:19AM EDT | 535.00 | 0.14 | 0.13 | 0.15 | +0.05 | +55.56% | 849 | 4,724 | 36.04% |
| META240419C00540000 | 2024-04-18 10:19AM EDT | 540.00 | 0.06 | 0.07 | 0.08 | +0.01 | +20.00% | 262 | 6,151 | 37.70% |
| META240419C00545000 | 2024-04-18 10:19AM EDT | 545.00 | 0.04 | 0.03 | 0.05 | -0.01 | -16.67% | 758 | 5,723 | 40.04% |
| META240419C00550000 | 2024-04-18 10:16AM EDT | 550.00 | 0.01 | 0.01 | 0.03 | -0.02 | -50.00% | 194 | 7,965 | 41.99% |
| META240419C00555000 | 2024-04-18 9:47AM EDT | 555.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 9 | 1,683 | 46.09% |
| META240419C00560000 | 2024-04-18 10:14AM EDT | 560.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 138 | 4,853 | 50.39% |
| META240419C00565000 | 2024-04-18 9:50AM EDT | 565.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 203 | 1,777 | 52.34% |
| META240419C00570000 | 2024-04-18 10:11AM EDT | 570.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 28 | 1,342 | 54.69% |
| META240419C00575000 | 2024-04-18 10:05AM EDT | 575.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 74 | 1,969 | 60.16% |
| META240419C00580000 | 2024-04-18 10:03AM EDT | 580.00 | 0.02 | 0.00 | 0.03 | +0.01 | - | 14 | 1,454 | 61.72% |
| META240419C00585000 | 2024-04-18 9:54AM EDT | 585.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 1,046 | 65.63% |
| META240419C00590000 | 2024-04-17 1:51PM EDT | 590.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 235 | 1,008 | 72.66% |
| META240419C00595000 | 2024-04-18 9:30AM EDT | 595.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 29 | 1,243 | 75.00% |
| META240419C00600000 | 2024-04-18 9:37AM EDT | 600.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 4,096 | 73.44% |
| META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 767 | 71.88% |
| META240419C00610000 | 2024-04-18 9:50AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 370 | 75.00% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 78.13% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 412 | 81.25% |
| META240419C00625000 | 2024-04-12 3:59PM EDT | 625.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 32 | 1,500 | 84.38% |
| META240419C00630000 | 2024-04-15 1:20PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,007 | 87.50% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 90.63% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 748 | 93.75% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 96.88% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 98.44% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 462 | 50.00% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 554 | 106.25% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 117.97% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 117.19% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 112.50% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 699 | 126.56% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 129.69% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 121.88% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 713 | 128.13% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 216 | 143.75% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 207 | 150.00% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 58 | 154.69% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 315 | 159.38% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 153.13% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 153 | 165.63% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 189 | 175.00% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 448 | 179.69% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 157 | 178.13% |
| META240419C00800000 | 2024-04-16 1:36PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,013 | 175.00% |
Opções de vendapara19 de abril de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00005000 | 2024-04-16 9:51AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 1,850.00% |
| META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 875.00% |
| META240419P00145000 | 2024-02-16 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 506.25% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 606.25% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 475.00% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 462.50% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 456.25% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 456.25% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 412.50% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 450.00% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 431.25% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 375.00% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 72 | 368.75% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 362.50% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 350.00% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 385.94% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 337.50% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 118 | 325.00% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 312.50% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 306.25% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 339.06% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 593 | 315.63% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 309.38% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,495 | 290.63% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 611 | 284.38% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 563 | 284.38% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 598 | 278.13% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 531 | 268.75% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 567 | 262.50% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1,249 | 260.94% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 225.00% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 1,349 | 246.88% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 212.50% |
| META240419P00300000 | 2024-04-17 12:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,428 | 206.25% |
| META240419P00305000 | 2024-04-17 12:08PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 494 | 200.00% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 859 | 212.50% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 2,645 | 190.63% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 184.38% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,314 | 198.44% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 175.00% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 906 | 168.75% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 162.50% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 845 | 165.63% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 150.00% |
| META240419P00355000 | 2024-04-15 10:15AM EDT | 355.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 76 | 1,946 | 162.50% |
| META240419P00360000 | 2024-04-15 10:39AM EDT | 360.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 22 | 826 | 153.13% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 693 | 146.88% |
| META240419P00370000 | 2024-04-17 3:19PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,210 | 131.25% |
| META240419P00375000 | 2024-04-16 3:39PM EDT | 375.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 2,112 | 131.25% |
| META240419P00380000 | 2024-04-17 12:53PM EDT | 380.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 1,113 | 125.00% |
| META240419P00385000 | 2024-04-17 1:59PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 694 | 112.50% |
| META240419P00390000 | 2024-04-15 1:19PM EDT | 390.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 1,107 | 122.66% |
| META240419P00395000 | 2024-04-18 9:54AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 962 | 103.13% |
| META240419P00400000 | 2024-04-17 3:31PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 147 | 11,901 | 98.44% |
| META240419P00405000 | 2024-04-18 10:15AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,569 | 93.75% |
| META240419P00410000 | 2024-04-18 10:19AM EDT | 410.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 19 | 1,607 | 95.31% |
| META240419P00415000 | 2024-04-18 10:15AM EDT | 415.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 1,436 | 93.75% |
| META240419P00420000 | 2024-04-18 10:13AM EDT | 420.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 26 | 4,213 | 90.63% |
| META240419P00425000 | 2024-04-18 9:47AM EDT | 425.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 79 | 1,711 | 87.50% |
| META240419P00430000 | 2024-04-18 9:54AM EDT | 430.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 13 | 3,621 | 80.47% |
| META240419P00435000 | 2024-04-18 9:55AM EDT | 435.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 48 | 4,334 | 73.44% |
| META240419P00440000 | 2024-04-18 10:04AM EDT | 440.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 17 | 4,671 | 73.05% |
| META240419P00445000 | 2024-04-18 10:14AM EDT | 445.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 64 | 3,053 | 67.97% |
| META240419P00450000 | 2024-04-18 10:10AM EDT | 450.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 215 | 5,252 | 64.84% |
| META240419P00455000 | 2024-04-18 10:18AM EDT | 455.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 109 | 2,311 | 61.72% |
| META240419P00460000 | 2024-04-18 10:16AM EDT | 460.00 | 0.06 | 0.05 | 0.08 | -0.12 | -66.67% | 154 | 5,075 | 57.42% |
| META240419P00465000 | 2024-04-18 10:13AM EDT | 465.00 | 0.09 | 0.08 | 0.10 | -0.18 | -66.67% | 421 | 5,433 | 54.30% |
| META240419P00470000 | 2024-04-18 10:14AM EDT | 470.00 | 0.11 | 0.11 | 0.13 | -0.33 | -75.00% | 673 | 8,281 | 50.59% |
| META240419P00475000 | 2024-04-18 10:18AM EDT | 475.00 | 0.17 | 0.15 | 0.19 | -0.65 | -80.25% | 874 | 4,921 | 48.15% |
| META240419P00480000 | 2024-04-18 10:19AM EDT | 480.00 | 0.28 | 0.26 | 0.31 | -1.05 | -78.95% | 1,141 | 8,842 | 45.80% |
| META240419P00482500 | 2024-04-18 10:16AM EDT | 482.50 | 0.36 | 0.34 | 0.39 | -1.54 | -81.05% | 660 | 2,126 | 44.48% |
| META240419P00485000 | 2024-04-18 10:18AM EDT | 485.00 | 0.48 | 0.47 | 0.51 | -1.86 | -79.49% | 1,393 | 8,913 | 43.51% |
| META240419P00487500 | 2024-04-18 10:19AM EDT | 487.50 | 0.65 | 0.64 | 0.70 | -2.38 | -78.03% | 2,996 | 6,502 | 43.12% |
| META240419P00490000 | 2024-04-18 10:19AM EDT | 490.00 | 0.90 | 0.88 | 0.94 | -3.16 | -79.00% | 5,745 | 5,079 | 42.60% |
| META240419P00492500 | 2024-04-18 10:19AM EDT | 492.50 | 1.16 | 1.18 | 1.25 | -3.84 | -76.34% | 1,531 | 2,160 | 42.09% |
| META240419P00495000 | 2024-04-18 10:18AM EDT | 495.00 | 1.68 | 1.52 | 1.59 | -4.40 | -73.83% | 4,828 | 3,968 | 41.05% |
| META240419P00497500 | 2024-04-18 10:20AM EDT | 497.50 | 2.08 | 2.11 | 2.21 | -5.62 | -72.33% | 1,704 | 1,309 | 41.71% |
| META240419P00500000 | 2024-04-18 10:19AM EDT | 500.00 | 2.87 | 2.82 | 2.94 | -6.33 | -69.03% | 5,162 | 8,132 | 42.09% |
| META240419P00502500 | 2024-04-18 10:19AM EDT | 502.50 | 3.75 | 3.55 | 3.65 | -7.20 | -66.67% | 2,019 | 1,118 | 41.25% |
| META240419P00505000 | 2024-04-18 10:19AM EDT | 505.00 | 4.70 | 4.60 | 4.80 | -7.30 | -60.83% | 2,200 | 2,357 | 42.49% |
| META240419P00507500 | 2024-04-18 10:20AM EDT | 507.50 | 5.95 | 5.70 | 5.85 | -7.40 | -55.64% | 805 | 1,541 | 41.94% |
| META240419P00510000 | 2024-04-18 10:19AM EDT | 510.00 | 7.20 | 7.15 | 7.40 | -9.02 | -55.61% | 690 | 5,575 | 43.70% |
| META240419P00515000 | 2024-04-18 10:18AM EDT | 515.00 | 10.20 | 9.90 | 10.45 | -10.42 | -49.36% | 178 | 2,113 | 43.92% |
| META240419P00520000 | 2024-04-18 10:13AM EDT | 520.00 | 14.40 | 14.00 | 14.60 | -11.02 | -43.35% | 63 | 2,275 | 48.76% |
| META240419P00525000 | 2024-04-18 10:10AM EDT | 525.00 | 18.15 | 18.05 | 18.95 | -12.60 | -40.98% | 22 | 471 | 52.98% |
| META240419P00530000 | 2024-04-17 3:29PM EDT | 530.00 | 36.00 | 22.95 | 24.40 | 0.00 | - | 3,885 | 26 | 59.13% |
| META240419P00535000 | 2024-04-17 3:42PM EDT | 535.00 | 40.50 | 27.80 | 29.00 | 0.00 | - | 3,489 | 5 | 64.33% |
| META240419P00540000 | 2024-04-17 3:23PM EDT | 540.00 | 45.70 | 32.80 | 34.05 | 0.00 | - | 4 | 1 | 72.36% |
| META240419P00545000 | 2024-04-17 2:13PM EDT | 545.00 | 49.35 | 37.05 | 38.25 | 0.00 | - | 103 | 10 | 68.68% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 42.30 | 43.95 | 0.00 | - | 90 | 10 | 82.81% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 46.95 | 48.30 | 0.00 | - | 58 | 0 | 81.25% |
| META240419P00560000 | 2024-04-12 12:38PM EDT | 560.00 | 46.14 | 50.95 | 53.45 | 0.00 | - | 2 | 0 | 78.13% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 57.00 | 58.30 | 0.00 | - | 2 | 0 | 94.07% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 62.50 | 63.85 | 0.00 | - | 2 | 0 | 109.81% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 66.95 | 68.25 | 0.00 | - | 2 | 0 | 104.79% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 72.00 | 73.30 | 0.00 | - | 80 | 0 | 111.57% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 77.35 | 78.70 | 0.00 | - | 3 | 0 | 125.15% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 82.30 | 83.90 | 0.00 | - | 1 | 0 | 132.37% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 86.95 | 88.40 | 0.00 | - | 1 | 0 | 128.71% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 92.55 | 94.00 | 0.00 | - | 2 | 0 | 147.14% |
| META240419P00605000 | 2024-03-08 12:26PM EDT | 605.00 | 93.70 | 75.50 | 80.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00610000 | 2024-03-18 3:56PM EDT | 610.00 | 112.40 | 114.00 | 117.20 | 0.00 | - | 2 | 0 | 297.57% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 107.00 | 108.30 | 0.00 | - | 2 | 0 | 148.93% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 112.65 | 114.85 | 0.00 | - | 6 | 0 | 178.37% |
| META240419P00625000 | 2024-03-13 10:54AM EDT | 625.00 | 129.65 | 109.95 | 111.30 | 0.00 | - | - | 0 | 0.00% |
| META240419P00630000 | 2024-03-11 9:30AM EDT | 630.00 | 134.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00640000 | 2024-03-27 9:37AM EDT | 640.00 | 145.96 | 132.05 | 133.10 | 0.00 | - | 2 | 0 | 170.90% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 137.20 | 138.55 | 0.00 | - | 2 | 0 | 184.33% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 142.30 | 143.95 | 0.00 | - | 2 | 0 | 195.56% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 162.10 | 163.40 | 0.00 | - | 12 | 0 | 203.52% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 167.55 | 169.10 | 0.00 | - | 2 | 0 | 223.93% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 172.05 | 173.50 | 0.00 | - | 2 | 0 | 212.99% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 182.70 | 183.85 | 0.00 | - | - | 0 | 236.08% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 192.65 | 194.20 | 0.00 | - | 2 | 0 | 248.73% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 202.55 | 203.90 | 0.00 | - | 2 | 0 | 251.90% |
| META240419P00730000 | 2024-03-15 3:50PM EDT | 730.00 | 246.10 | 216.00 | 220.50 | 0.00 | - | - | 0 | 0.00% |
| META240419P00750000 | 2024-03-19 9:30AM EDT | 750.00 | 261.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240419P00760000 | 2024-03-22 9:48AM EDT | 760.00 | 255.05 | 252.60 | 254.05 | 0.00 | - | 1 | 0 | 294.73% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 282.55 | 283.55 | 0.00 | - | 1 | 0 | 307.91% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 292.20 | 293.05 | 0.00 | - | 1 | 0 | 298.24% |
© 2024 Yahoo. Todos os direitos reservados.