Mercado fechará em 4 h 55 min
BOVESPA
125.372,97 +1.176,79 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.852,16 +112,73 (+0,20%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.404,70 +6,70 (+0,28%) Bitcoin USD
64.429,82 +605,62 (+0,95%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:05AM 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 12:26PM EDT | 5.00 | 504.00 | 484.00 | 484.95 | 0.00 | - | 55 | 180 | 4,850.00% |
| META240419C00010000 | 2024-01-10 11:29AM EDT | 10.00 | 356.78 | 460.95 | 463.00 | 0.00 | - | - | 2 | 0.00% |
| META240419C00015000 | 2024-04-18 3:49PM EDT | 15.00 | 488.05 | 475.20 | 475.55 | 0.00 | - | 71 | 75 | 3,787.50% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 468.75 | 469.75 | 0.00 | - | 6 | 2 | 2,887.50% |
| 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 | 6,406.25% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 453.85 | 455.85 | 0.00 | - | 3 | 5 | 2,552.73% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 5,462.30% |
| 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 | 438.50 | 439.45 | 0.00 | - | 2 | 17 | 1,868.75% |
| META240419C00145000 | 2024-04-18 2:01PM EDT | 145.00 | 359.40 | 344.60 | 345.75 | 0.00 | - | 4 | 6 | 1,204.49% |
| META240419C00150000 | 2024-04-19 9:55AM EDT | 150.00 | 345.99 | 338.85 | 340.10 | +5.83 | +1.71% | 1 | 59 | 1,075.98% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 334.10 | 335.30 | 0.00 | - | 1 | 12 | 1,081.64% |
| META240419C00160000 | 2024-04-19 10:09AM EDT | 160.00 | 333.41 | 329.85 | 331.25 | -0.59 | -0.18% | 1 | 13 | 1,151.95% |
| META240419C00165000 | 2024-04-18 2:55PM EDT | 165.00 | 336.45 | 323.70 | 324.85 | 0.00 | - | 1 | 9 | 960.55% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 318.75 | 319.85 | 0.00 | - | 3 | 21 | 940.23% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 317.85 | 313.85 | 315.00 | -29.85 | -8.58% | 5 | 49 | 935.94% |
| META240419C00180000 | 2024-04-18 12:28PM EDT | 180.00 | 329.12 | 309.40 | 310.85 | 0.00 | - | 1 | 78 | 997.46% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 303.90 | 304.80 | 0.00 | - | 1 | 27 | 877.34% |
| META240419C00190000 | 2024-04-16 3:18PM EDT | 190.00 | 311.80 | 299.10 | 300.75 | 0.00 | - | 60 | 65 | 926.95% |
| META240419C00195000 | 2024-04-18 1:19PM EDT | 195.00 | 309.20 | 294.95 | 296.15 | 0.00 | - | 2 | 66 | 962.11% |
| META240419C00200000 | 2024-04-18 1:19PM EDT | 200.00 | 304.20 | 288.90 | 289.90 | 0.00 | - | 26 | 86 | 818.75% |
| META240419C00205000 | 2024-04-18 3:29PM EDT | 205.00 | 283.25 | 283.90 | 285.00 | -13.58 | -4.58% | 10 | 63 | 804.49% |
| META240419C00210000 | 2024-04-18 2:04PM EDT | 210.00 | 293.85 | 278.80 | 280.15 | 0.00 | - | 6 | 40 | 787.11% |
| META240419C00215000 | 2024-04-18 1:19PM EDT | 215.00 | 289.20 | 273.75 | 275.20 | 0.00 | - | 2 | 126 | 766.99% |
| META240419C00220000 | 2024-04-18 1:19PM EDT | 220.00 | 284.20 | 270.55 | 271.95 | 0.00 | - | 4 | 236 | 895.51% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 264.50 | 266.05 | 0.00 | - | 1 | 68 | 804.49% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 259.15 | 260.30 | 0.00 | - | 1 | 96 | 735.74% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 253.75 | 255.20 | 0.00 | - | 1 | 59 | 691.02% |
| META240419C00240000 | 2024-04-17 12:19PM EDT | 240.00 | 251.26 | 250.10 | 251.60 | 0.00 | - | 14 | 92 | 784.08% |
| META240419C00245000 | 2024-04-18 3:29PM EDT | 245.00 | 256.93 | 244.05 | 245.25 | 0.00 | - | 1 | 89 | 673.05% |
| META240419C00250000 | 2024-04-19 9:48AM EDT | 250.00 | 246.03 | 239.55 | 240.90 | -7.03 | -2.78% | 18 | 1,534 | 702.54% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 233.65 | 234.85 | 0.00 | - | 1 | 84 | 596.29% |
| META240419C00260000 | 2024-04-19 10:15AM EDT | 260.00 | 229.87 | 230.05 | 230.70 | +0.06 | +0.03% | 9 | 304 | 676.37% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 224.90 | 226.20 | 0.00 | - | 5 | 165 | 669.53% |
| META240419C00270000 | 2024-04-18 1:02PM EDT | 270.00 | 237.38 | 218.70 | 219.85 | 0.00 | - | 3 | 398 | 551.76% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 214.00 | 215.95 | 0.00 | - | 20 | 75 | 596.78% |
| META240419C00280000 | 2024-04-19 9:57AM EDT | 280.00 | 214.95 | 208.80 | 210.20 | -7.29 | -3.28% | 2 | 379 | 542.97% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 204.90 | 206.25 | 0.00 | - | 1 | 272 | 601.27% |
| META240419C00290000 | 2024-04-18 1:41PM EDT | 290.00 | 214.05 | 199.40 | 200.75 | 0.00 | - | 2 | 97 | 554.88% |
| META240419C00295000 | 2024-04-19 9:33AM EDT | 295.00 | 200.60 | 193.85 | 195.30 | -8.33 | -3.99% | 1 | 101 | 503.91% |
| META240419C00300000 | 2024-04-19 10:27AM EDT | 300.00 | 187.30 | 188.85 | 189.85 | -19.95 | -9.63% | 12 | 409 | 470.51% |
| META240419C00305000 | 2024-04-18 12:28PM EDT | 305.00 | 203.99 | 183.70 | 185.15 | 0.00 | - | 10 | 207 | 462.89% |
| META240419C00310000 | 2024-04-18 3:18PM EDT | 310.00 | 191.69 | 179.05 | 180.25 | 0.00 | - | 34 | 569 | 465.82% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 186.30 | 174.80 | 176.15 | 0.00 | - | 2 | 201 | 499.51% |
| META240419C00320000 | 2024-04-19 10:04AM EDT | 320.00 | 171.54 | 168.85 | 170.30 | -10.74 | -5.89% | 5 | 410 | 432.32% |
| META240419C00325000 | 2024-04-19 9:32AM EDT | 325.00 | 171.72 | 163.70 | 164.95 | +0.65 | +0.38% | 2 | 311 | 400.20% |
| META240419C00330000 | 2024-04-18 1:31PM EDT | 330.00 | 174.50 | 158.85 | 159.85 | 0.00 | - | 27 | 1,676 | 389.06% |
| META240419C00335000 | 2024-04-18 1:51PM EDT | 335.00 | 170.19 | 154.80 | 156.20 | 0.00 | - | 11 | 520 | 440.92% |
| META240419C00340000 | 2024-04-18 3:51PM EDT | 340.00 | 163.74 | 149.10 | 150.30 | 0.00 | - | 10 | 997 | 386.04% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 143.80 | 145.30 | 0.00 | - | 1 | 455 | 363.77% |
| META240419C00350000 | 2024-04-19 10:15AM EDT | 350.00 | 140.00 | 138.60 | 139.95 | -14.50 | -9.39% | 4 | 1,583 | 332.81% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 134.20 | 135.55 | 0.00 | - | 1 | 1,859 | 355.76% |
| META240419C00360000 | 2024-04-19 10:43AM EDT | 360.00 | 127.67 | 128.65 | 129.80 | -18.46 | -12.63% | 3 | 947 | 304.98% |
| META240419C00365000 | 2024-04-19 9:37AM EDT | 365.00 | 129.43 | 123.45 | 124.45 | -8.12 | -5.90% | 1 | 230 | 271.29% |
| META240419C00370000 | 2024-04-19 9:34AM EDT | 370.00 | 124.81 | 118.85 | 120.30 | +5.57 | +4.67% | 2 | 773 | 302.05% |
| META240419C00375000 | 2024-04-18 2:00PM EDT | 375.00 | 121.36 | 114.40 | 116.10 | -8.53 | -6.57% | 1 | 912 | 319.73% |
| META240419C00380000 | 2024-04-18 3:46PM EDT | 380.00 | 114.00 | 108.05 | 109.80 | -8.56 | -6.98% | 5 | 572 | 236.23% |
| META240419C00385000 | 2024-04-18 3:46PM EDT | 385.00 | 117.55 | 105.15 | 106.55 | 0.00 | - | 8 | 367 | 314.01% |
| META240419C00390000 | 2024-04-18 10:49AM EDT | 390.00 | 119.31 | 99.50 | 101.05 | 0.00 | - | 2 | 611 | 281.59% |
| META240419C00395000 | 2024-04-19 10:13AM EDT | 395.00 | 97.16 | 94.85 | 96.15 | -11.69 | -10.74% | 2 | 729 | 276.17% |
| META240419C00400000 | 2024-04-19 10:31AM EDT | 400.00 | 88.00 | 88.80 | 89.90 | -14.53 | -14.17% | 29 | 7,680 | 219.43% |
| META240419C00405000 | 2024-04-18 10:44AM EDT | 405.00 | 103.33 | 83.50 | 84.85 | 0.00 | - | 74 | 833 | 199.22% |
| META240419C00410000 | 2024-04-19 10:21AM EDT | 410.00 | 79.50 | 79.60 | 80.75 | -16.33 | -17.04% | 60 | 868 | 227.49% |
| META240419C00415000 | 2024-04-19 10:04AM EDT | 415.00 | 77.76 | 73.80 | 74.95 | -13.13 | -14.45% | 1 | 607 | 186.62% |
| META240419C00420000 | 2024-04-19 10:26AM EDT | 420.00 | 67.50 | 68.80 | 69.95 | -14.97 | -18.15% | 7 | 1,526 | 175.39% |
| META240419C00425000 | 2024-04-19 10:26AM EDT | 425.00 | 63.07 | 64.55 | 65.95 | -12.96 | -17.05% | 1 | 763 | 192.24% |
| META240419C00430000 | 2024-04-19 10:48AM EDT | 430.00 | 59.37 | 59.90 | 61.15 | -12.40 | -17.28% | 8 | 532 | 186.72% |
| META240419C00435000 | 2024-04-19 10:15AM EDT | 435.00 | 54.71 | 53.75 | 54.80 | -15.64 | -22.23% | 5 | 519 | 138.09% |
| META240419C00440000 | 2024-04-19 10:48AM EDT | 440.00 | 49.39 | 49.10 | 50.25 | -14.77 | -23.02% | 14 | 1,188 | 139.80% |
| META240419C00445000 | 2024-04-19 10:05AM EDT | 445.00 | 47.19 | 43.75 | 45.25 | -17.02 | -26.51% | 1 | 293 | 123.10% |
| META240419C00450000 | 2024-04-19 10:22AM EDT | 450.00 | 40.17 | 39.90 | 41.15 | -11.14 | -21.71% | 21 | 890 | 135.16% |
| META240419C00455000 | 2024-04-19 10:26AM EDT | 455.00 | 32.45 | 34.80 | 35.75 | -14.42 | -30.77% | 2 | 1,058 | 117.19% |
| META240419C00460000 | 2024-04-19 10:25AM EDT | 460.00 | 27.90 | 29.25 | 30.30 | -14.42 | -34.07% | 33 | 3,555 | 94.34% |
| META240419C00465000 | 2024-04-19 10:18AM EDT | 465.00 | 25.00 | 23.85 | 25.10 | -12.36 | -33.08% | 4 | 2,066 | 75.68% |
| META240419C00470000 | 2024-04-19 10:45AM EDT | 470.00 | 20.20 | 20.20 | 21.60 | -12.46 | -38.15% | 58 | 1,984 | 86.77% |
| META240419C00475000 | 2024-04-19 10:19AM EDT | 475.00 | 15.40 | 15.15 | 16.10 | -12.32 | -44.44% | 289 | 3,206 | 68.14% |
| META240419C00480000 | 2024-04-19 10:49AM EDT | 480.00 | 10.70 | 9.65 | 10.50 | -12.95 | -55.46% | 146 | 4,555 | 51.12% |
| META240419C00482500 | 2024-04-19 10:45AM EDT | 482.50 | 8.35 | 8.05 | 8.50 | -12.97 | -60.83% | 51 | 479 | 48.56% |
| META240419C00485000 | 2024-04-19 10:50AM EDT | 485.00 | 6.65 | 6.15 | 6.50 | -11.78 | -65.15% | 1,043 | 2,606 | 44.58% |
| META240419C00487500 | 2024-04-19 10:49AM EDT | 487.50 | 4.45 | 4.15 | 4.40 | -10.87 | -72.13% | 1,702 | 700 | 38.01% |
| META240419C00490000 | 2024-04-19 10:50AM EDT | 490.00 | 3.00 | 2.76 | 2.89 | -9.90 | -76.74% | 5,070 | 5,404 | 35.11% |
| META240419C00492500 | 2024-04-19 10:50AM EDT | 492.50 | 2.13 | 1.85 | 1.95 | -9.27 | -81.60% | 4,624 | 1,254 | 35.13% |
| META240419C00495000 | 2024-04-19 10:50AM EDT | 495.00 | 1.15 | 1.00 | 1.07 | -8.15 | -87.63% | 8,827 | 4,120 | 32.76% |
| META240419C00497500 | 2024-04-19 10:49AM EDT | 497.50 | 0.64 | 0.62 | 0.65 | -7.01 | -91.63% | 4,740 | 1,636 | 33.20% |
| META240419C00500000 | 2024-04-19 10:50AM EDT | 500.00 | 0.37 | 0.36 | 0.39 | -5.63 | -93.83% | 13,452 | 8,849 | 33.89% |
| META240419C00502500 | 2024-04-19 10:47AM EDT | 502.50 | 0.21 | 0.19 | 0.23 | -4.29 | -95.33% | 2,412 | 2,015 | 34.62% |
| META240419C00505000 | 2024-04-19 10:48AM EDT | 505.00 | 0.15 | 0.15 | 0.17 | -3.30 | -95.65% | 6,285 | 6,291 | 37.01% |
| META240419C00507500 | 2024-04-19 10:46AM EDT | 507.50 | 0.11 | 0.09 | 0.11 | -2.55 | -95.86% | 1,719 | 1,826 | 38.28% |
| META240419C00510000 | 2024-04-19 10:48AM EDT | 510.00 | 0.06 | 0.07 | 0.09 | -2.01 | -97.10% | 6,114 | 7,786 | 41.02% |
| META240419C00515000 | 2024-04-19 10:50AM EDT | 515.00 | 0.05 | 0.04 | 0.05 | -1.00 | -96.15% | 5,251 | 6,562 | 44.92% |
| META240419C00520000 | 2024-04-19 10:49AM EDT | 520.00 | 0.03 | 0.02 | 0.03 | -0.48 | -94.12% | 1,688 | 7,326 | 48.83% |
| META240419C00525000 | 2024-04-19 10:49AM EDT | 525.00 | 0.01 | 0.01 | 0.02 | -0.25 | -92.59% | 1,401 | 6,564 | 51.17% |
| META240419C00530000 | 2024-04-19 10:49AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 863 | 9,329 | 51.56% |
| META240419C00535000 | 2024-04-19 10:41AM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 505 | 5,975 | 56.25% |
| META240419C00540000 | 2024-04-19 10:44AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 158 | 6,212 | 62.50% |
| META240419C00545000 | 2024-04-19 10:38AM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 98 | 5,612 | 67.19% |
| META240419C00550000 | 2024-04-19 10:03AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 14 | 7,932 | 71.88% |
| META240419C00555000 | 2024-04-19 10:49AM EDT | 555.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 65 | 1,601 | 82.81% |
| META240419C00560000 | 2024-04-19 10:05AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 266 | 4,796 | 82.81% |
| META240419C00565000 | 2024-04-19 10:36AM EDT | 565.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 1,679 | 92.19% |
| META240419C00570000 | 2024-04-18 3:58PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 1,436 | 93.75% |
| META240419C00575000 | 2024-04-19 9:32AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,977 | 96.88% |
| META240419C00580000 | 2024-04-18 1:46PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,439 | 103.13% |
| META240419C00585000 | 2024-04-18 9:54AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,044 | 106.25% |
| META240419C00590000 | 2024-04-19 9:53AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,008 | 112.50% |
| META240419C00595000 | 2024-04-18 1:39PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,224 | 115.63% |
| META240419C00600000 | 2024-04-18 1:21PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 4,057 | 118.75% |
| META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 768 | 125.00% |
| META240419C00610000 | 2024-04-18 9:50AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 465 | 128.13% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 134.38% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 471 | 137.50% |
| META240419C00625000 | 2024-04-18 9:30AM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,532 | 143.75% |
| META240419C00630000 | 2024-04-18 9:30AM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,007 | 146.88% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 150.00% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 748 | 156.25% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 156.25% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 162.50% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 168.75% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 554 | 179.69% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 20 | 184.38% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 187.50% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 59 | 190.63% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 699 | 196.88% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 24 | 198.44% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 203.13% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 713 | 200.00% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 206.25% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 207 | 225.00% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 58 | 234.38% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 315 | 240.63% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 237.50% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 153 | 256.25% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 189 | 262.50% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 448 | 256.25% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 157 | 275.00% |
| META240419C00800000 | 2024-04-16 1:36PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,013 | 268.75% |
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 | 2024-04-19 10:34AM EDT | 5.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 6 | 8 | 2,600.00% |
| META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 1,225.00% |
| META240419P00145000 | 2024-02-16 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 693.75% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 832.81% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 656.25% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 637.50% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 625.00% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 625.00% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 562.50% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 615.63% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 587.50% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 53 | 543.75% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 72 | 543.75% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 487.50% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 93 | 500.00% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 525.00% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 70 | 475.00% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 118 | 462.50% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 425.00% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 412.50% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 456.25% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 593 | 412.50% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 415.63% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,495 | 393.75% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 611 | 381.25% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 563 | 368.75% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 598 | 356.25% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 531 | 350.00% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 567 | 337.50% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,249 | 328.13% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 300.00% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,349 | 306.25% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 287.50% |
| META240419P00300000 | 2024-04-17 12:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,428 | 275.00% |
| META240419P00305000 | 2024-04-17 12:08PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 494 | 262.50% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 859 | 271.88% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 364 | 2,645 | 262.50% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 237.50% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,314 | 243.75% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 225.00% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 906 | 212.50% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 206.25% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 845 | 209.38% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 193.75% |
| META240419P00355000 | 2024-04-18 12:33PM EDT | 355.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,944 | 193.75% |
| META240419P00360000 | 2024-04-18 10:35AM EDT | 360.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 826 | 187.50% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 693 | 178.13% |
| META240419P00370000 | 2024-04-17 3:19PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,210 | 162.50% |
| META240419P00375000 | 2024-04-18 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,114 | 162.50% |
| META240419P00380000 | 2024-04-18 12:36PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,112 | 146.88% |
| META240419P00385000 | 2024-04-17 1:59PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 694 | 140.63% |
| META240419P00390000 | 2024-04-18 11:20AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,107 | 131.25% |
| META240419P00395000 | 2024-04-19 10:05AM EDT | 395.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 952 | 134.38% |
| META240419P00400000 | 2024-04-19 10:19AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 11,907 | 118.75% |
| META240419P00405000 | 2024-04-18 11:52AM EDT | 405.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 1,570 | 118.75% |
| META240419P00410000 | 2024-04-18 3:34PM EDT | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 1,605 | 112.50% |
| META240419P00415000 | 2024-04-18 2:25PM EDT | 415.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 1,432 | 104.69% |
| META240419P00420000 | 2024-04-18 12:55PM EDT | 420.00 | 0.01 | 0.00 | 0.02 | -0.01 | -33.33% | 16 | 4,180 | 96.88% |
| META240419P00425000 | 2024-04-19 10:28AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 1,677 | 84.38% |
| META240419P00430000 | 2024-04-19 9:34AM EDT | 430.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 3,677 | 82.81% |
| META240419P00435000 | 2024-04-19 10:07AM EDT | 435.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 206 | 4,291 | 79.69% |
| META240419P00440000 | 2024-04-19 10:44AM EDT | 440.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 303 | 4,570 | 71.88% |
| META240419P00445000 | 2024-04-19 10:34AM EDT | 445.00 | 0.03 | 0.01 | 0.03 | -0.01 | -33.33% | 22 | 3,010 | 67.19% |
| META240419P00450000 | 2024-04-19 10:35AM EDT | 450.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 135 | 5,252 | 61.33% |
| META240419P00455000 | 2024-04-19 10:42AM EDT | 455.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 164 | 2,245 | 53.91% |
| META240419P00460000 | 2024-04-19 10:44AM EDT | 460.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 161 | 4,860 | 50.59% |
| META240419P00465000 | 2024-04-19 10:46AM EDT | 465.00 | 0.07 | 0.04 | 0.07 | -0.05 | -41.67% | 304 | 4,955 | 44.73% |
| META240419P00470000 | 2024-04-19 10:49AM EDT | 470.00 | 0.08 | 0.08 | 0.10 | -0.07 | -46.67% | 1,318 | 8,031 | 38.38% |
| META240419P00475000 | 2024-04-19 10:50AM EDT | 475.00 | 0.11 | 0.14 | 0.17 | -0.13 | -48.15% | 1,233 | 4,952 | 32.52% |
| META240419P00480000 | 2024-04-19 10:49AM EDT | 480.00 | 0.31 | 0.31 | 0.33 | -0.06 | -14.63% | 3,873 | 6,614 | 26.56% |
| META240419P00482500 | 2024-04-19 10:49AM EDT | 482.50 | 0.50 | 0.57 | 0.62 | +0.03 | +5.77% | 2,581 | 2,080 | 25.51% |
| META240419P00485000 | 2024-04-19 10:49AM EDT | 485.00 | 0.85 | 0.99 | 1.08 | +0.22 | +34.92% | 8,107 | 8,977 | 24.05% |
| META240419P00487500 | 2024-04-19 10:50AM EDT | 487.50 | 1.25 | 1.54 | 1.67 | +0.43 | +52.44% | 4,068 | 5,424 | 20.97% |
| META240419P00490000 | 2024-04-19 10:50AM EDT | 490.00 | 2.40 | 2.64 | 2.53 | +1.27 | +116.51% | 11,073 | 4,593 | 16.46% |
| META240419P00492500 | 2024-04-19 10:49AM EDT | 492.50 | 4.09 | 3.95 | 4.25 | +2.58 | +170.86% | 3,958 | 1,656 | 14.33% |
| META240419P00495000 | 2024-04-19 10:48AM EDT | 495.00 | 6.30 | 5.20 | 5.45 | +4.11 | +187.67% | 4,142 | 4,912 | 0.00% |
| META240419P00497500 | 2024-04-19 10:49AM EDT | 497.50 | 7.45 | 7.20 | 8.05 | +4.50 | +152.54% | 1,004 | 1,894 | 0.00% |
| META240419P00500000 | 2024-04-19 10:49AM EDT | 500.00 | 10.00 | 10.50 | 11.15 | +6.05 | +126.04% | 3,156 | 9,556 | 0.00% |
| META240419P00502500 | 2024-04-19 10:46AM EDT | 502.50 | 13.03 | 12.50 | 14.00 | +7.83 | +150.58% | 1,239 | 1,898 | 21.09% |
| META240419P00505000 | 2024-04-19 10:45AM EDT | 505.00 | 15.72 | 15.35 | 16.40 | +9.19 | +140.74% | 863 | 2,850 | 0.00% |
| META240419P00507500 | 2024-04-19 10:49AM EDT | 507.50 | 17.50 | 17.55 | 18.75 | +9.20 | +90.64% | 197 | 1,520 | 0.00% |
| META240419P00510000 | 2024-04-19 10:46AM EDT | 510.00 | 20.10 | 19.05 | 20.45 | +10.12 | +101.40% | 468 | 5,216 | 0.00% |
| META240419P00515000 | 2024-04-19 10:45AM EDT | 515.00 | 25.50 | 24.25 | 25.10 | +11.72 | +85.05% | 231 | 1,960 | 0.00% |
| META240419P00520000 | 2024-04-19 10:46AM EDT | 520.00 | 30.19 | 29.55 | 30.90 | +11.56 | +62.05% | 67 | 2,202 | 0.00% |
| META240419P00525000 | 2024-04-19 10:43AM EDT | 525.00 | 38.30 | 34.80 | 36.10 | +15.60 | +68.72% | 5 | 482 | 0.00% |
| META240419P00530000 | 2024-04-19 10:23AM EDT | 530.00 | 40.90 | 39.45 | 40.90 | +20.52 | +100.69% | 6 | 26 | 0.00% |
| META240419P00535000 | 2024-04-18 1:15PM EDT | 535.00 | 29.55 | 44.15 | 45.55 | 0.00 | - | 4 | 5 | 0.00% |
| META240419P00540000 | 2024-04-18 3:58PM EDT | 540.00 | 44.10 | 49.05 | 50.55 | +5.96 | +15.63% | 1 | 1 | 0.00% |
| META240419P00545000 | 2024-04-19 9:31AM EDT | 545.00 | 50.30 | 54.75 | 56.35 | +7.00 | +16.17% | 2 | 10 | 0.00% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 58.75 | 60.50 | 0.00 | - | 90 | 10 | 0.00% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 64.10 | 65.55 | 0.00 | - | 58 | 0 | 0.00% |
| META240419P00560000 | 2024-04-18 3:58PM EDT | 560.00 | 58.06 | 69.95 | 71.25 | 0.00 | - | 4 | 0 | 0.00% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 74.60 | 76.05 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 80.05 | 81.20 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 85.20 | 86.35 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 88.60 | 90.25 | 0.00 | - | 80 | 0 | 0.00% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 94.80 | 96.25 | 0.00 | - | 3 | 0 | 0.00% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 98.30 | 100.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 91.00 | 95.10 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 110.10 | 111.30 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 0.00% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 123.30 | 125.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 128.35 | 130.00 | 0.00 | - | 6 | 0 | 0.00% |
| 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 | 149.35 | 151.85 | 0.00 | - | 2 | 0 | 236.91% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 155.10 | 156.30 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 158.65 | 160.20 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 179.70 | 181.30 | 0.00 | - | 12 | 0 | 0.00% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 184.75 | 186.20 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 187.95 | 189.50 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 198.60 | 200.50 | 0.00 | - | - | 0 | 0.00% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 209.90 | 211.25 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 220.10 | 221.40 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 269.60 | 271.25 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 300.30 | 301.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 308.95 | 310.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.