Mercado fechará em 3 h 10 min
BOVESPA
123.854,32 -316,83 (-0,26%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.871,17 +455,48 (+0,82%) PETROLEO CRU
83,29 +0,60 (+0,73%) OURO
2.400,30 +11,90 (+0,50%) Bitcoin USD
63.458,77 +3.309,31 (+5,50%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:50PM 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 11:57AM EDT | 5.00 | 503.20 | 503.65 | 504.65 | -12.10 | -2.35% | 51 | 181 | 3,757.81% |
| META240419C00010000 | 2024-01-10 11:29AM EDT | 10.00 | 356.78 | 460.95 | 463.00 | 0.00 | - | - | 2 | 0.00% |
| META240419C00015000 | 2024-04-18 12:00PM EDT | 15.00 | 493.60 | 493.70 | 494.35 | +14.85 | +3.10% | 20 | 9 | 2,496.88% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 488.15 | 489.25 | 0.00 | - | 6 | 2 | 2,137.50% |
| 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 | 2,048.83% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 472.25 | 474.35 | 0.00 | - | 3 | 5 | 1,589.84% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 2,123.44% |
| 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 | 458.95 | 459.55 | 0.00 | - | 2 | 17 | 1,586.72% |
| META240419C00145000 | 2024-04-12 11:31AM EDT | 145.00 | 371.72 | 364.00 | 364.90 | 0.00 | - | 1 | 8 | 873.93% |
| META240419C00150000 | 2024-04-17 12:28PM EDT | 150.00 | 340.16 | 358.80 | 359.80 | 0.00 | - | 7 | 60 | 838.48% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 353.30 | 354.65 | 0.00 | - | 1 | 13 | 786.91% |
| META240419C00160000 | 2024-04-17 11:33AM EDT | 160.00 | 334.00 | 349.00 | 349.90 | 0.00 | - | 1 | 13 | 808.79% |
| META240419C00165000 | 2024-04-15 11:25AM EDT | 165.00 | 344.01 | 342.25 | 344.35 | 0.00 | - | 4 | 10 | 666.02% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 338.90 | 339.85 | 0.00 | - | 3 | 21 | 763.09% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 347.70 | 332.70 | 334.95 | 0.00 | - | 39 | 49 | 696.68% |
| META240419C00180000 | 2024-04-18 12:28PM EDT | 180.00 | 329.12 | 327.70 | 328.70 | +13.49 | +4.27% | 1 | 78 | 600.78% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 322.75 | 324.15 | 0.00 | - | 1 | 29 | 622.07% |
| META240419C00190000 | 2024-04-16 3:18PM EDT | 190.00 | 311.80 | 319.00 | 319.95 | 0.00 | - | 60 | 65 | 697.85% |
| META240419C00195000 | 2024-04-17 9:35AM EDT | 195.00 | 303.61 | 312.30 | 314.90 | 0.00 | - | 50 | 66 | 608.59% |
| META240419C00200000 | 2024-04-17 3:43PM EDT | 200.00 | 309.95 | 309.20 | 309.95 | +15.16 | +5.14% | 22 | 87 | 670.70% |
| META240419C00205000 | 2024-04-17 10:43AM EDT | 205.00 | 290.83 | 304.15 | 304.95 | 0.00 | - | 1 | 64 | 652.93% |
| META240419C00210000 | 2024-04-18 12:31PM EDT | 210.00 | 298.89 | 298.00 | 299.30 | +11.29 | +3.93% | 2 | 40 | 569.53% |
| META240419C00215000 | 2024-04-10 12:29PM EDT | 215.00 | 304.40 | 293.70 | 294.75 | 0.00 | - | 3 | 126 | 600.78% |
| META240419C00220000 | 2024-04-18 10:05AM EDT | 220.00 | 285.30 | 287.70 | 288.85 | +1.56 | +0.55% | 1 | 240 | 501.56% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 284.15 | 284.95 | 0.00 | - | 1 | 70 | 591.70% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 277.85 | 280.40 | 0.00 | - | 1 | 101 | 551.37% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 273.00 | 274.30 | 0.00 | - | 1 | 59 | 502.73% |
| META240419C00240000 | 2024-04-17 12:19PM EDT | 240.00 | 251.26 | 269.15 | 270.15 | 0.00 | - | 14 | 92 | 554.69% |
| META240419C00245000 | 2024-04-16 9:58AM EDT | 245.00 | 258.35 | 263.85 | 265.00 | 0.00 | - | 3 | 89 | 529.10% |
| META240419C00250000 | 2024-04-18 9:46AM EDT | 250.00 | 253.06 | 259.00 | 260.05 | +13.96 | +5.84% | 1 | 1,535 | 521.29% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 254.00 | 254.80 | 0.00 | - | 1 | 85 | 501.76% |
| META240419C00260000 | 2024-04-17 12:35PM EDT | 260.00 | 229.81 | 247.70 | 249.15 | 0.00 | - | 1 | 323 | 423.83% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 242.80 | 244.20 | 0.00 | - | 5 | 166 | 419.34% |
| META240419C00270000 | 2024-04-18 12:27PM EDT | 270.00 | 239.08 | 239.05 | 239.95 | +11.23 | +4.93% | 2 | 400 | 469.53% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 233.00 | 234.30 | 0.00 | - | 20 | 78 | 409.08% |
| META240419C00280000 | 2024-04-17 10:32AM EDT | 280.00 | 217.85 | 229.00 | 230.00 | 0.00 | - | 2 | 388 | 445.70% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 223.00 | 224.25 | 0.00 | - | 1 | 272 | 385.94% |
| META240419C00290000 | 2024-04-17 3:31PM EDT | 290.00 | 205.12 | 217.85 | 219.35 | 0.00 | - | 10 | 103 | 373.93% |
| META240419C00295000 | 2024-04-15 10:34AM EDT | 295.00 | 218.90 | 212.80 | 214.40 | 0.00 | - | 3 | 102 | 363.77% |
| META240419C00300000 | 2024-04-17 1:44PM EDT | 300.00 | 207.25 | 208.00 | 209.35 | +11.64 | +5.95% | 3 | 412 | 358.59% |
| META240419C00305000 | 2024-04-18 12:28PM EDT | 305.00 | 203.99 | 204.10 | 205.00 | -5.51 | -2.63% | 10 | 207 | 391.50% |
| META240419C00310000 | 2024-04-18 10:05AM EDT | 310.00 | 195.14 | 198.00 | 199.35 | +9.16 | +4.93% | 32 | 572 | 338.77% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 186.30 | 192.60 | 195.20 | 0.00 | - | 2 | 201 | 341.31% |
| META240419C00320000 | 2024-04-18 11:10AM EDT | 320.00 | 190.47 | 189.15 | 190.20 | +15.52 | +8.87% | 45 | 472 | 364.21% |
| META240419C00325000 | 2024-04-17 2:21PM EDT | 325.00 | 171.07 | 182.80 | 183.80 | 0.00 | - | 24 | 311 | 285.74% |
| META240419C00330000 | 2024-04-17 3:33PM EDT | 330.00 | 174.13 | 179.00 | 180.10 | +9.61 | +5.84% | 2 | 1,702 | 338.96% |
| META240419C00335000 | 2024-04-18 11:41AM EDT | 335.00 | 173.78 | 173.00 | 174.30 | +15.06 | +9.49% | 1 | 525 | 290.33% |
| META240419C00340000 | 2024-04-18 10:57AM EDT | 340.00 | 169.65 | 169.00 | 169.90 | +13.13 | +8.39% | 4 | 1,002 | 315.43% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 162.85 | 164.50 | 0.00 | - | 1 | 455 | 273.63% |
| META240419C00350000 | 2024-04-18 11:37AM EDT | 350.00 | 159.17 | 159.15 | 160.00 | +13.80 | +9.49% | 4 | 1,586 | 300.20% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 154.15 | 155.05 | 0.00 | - | 1 | 1,859 | 291.36% |
| META240419C00360000 | 2024-04-18 11:37AM EDT | 360.00 | 149.41 | 147.75 | 148.90 | +19.51 | +15.02% | 2 | 957 | 228.81% |
| META240419C00365000 | 2024-04-18 9:46AM EDT | 365.00 | 137.55 | 144.20 | 144.85 | +8.80 | +6.83% | 15 | 245 | 270.12% |
| META240419C00370000 | 2024-04-17 12:38PM EDT | 370.00 | 119.24 | 138.80 | 139.85 | 0.00 | - | 6 | 773 | 254.59% |
| META240419C00375000 | 2024-04-17 1:52PM EDT | 375.00 | 119.96 | 132.35 | 134.55 | 0.00 | - | 7 | 912 | 211.72% |
| META240419C00380000 | 2024-04-18 12:24PM EDT | 380.00 | 128.55 | 127.80 | 128.85 | +13.41 | +11.65% | 6 | 585 | 197.17% |
| META240419C00385000 | 2024-04-18 10:46AM EDT | 385.00 | 123.98 | 123.30 | 124.70 | +18.06 | +17.05% | 2 | 368 | 217.48% |
| META240419C00390000 | 2024-04-17 3:49PM EDT | 390.00 | 119.31 | 117.75 | 118.80 | +13.36 | +12.61% | 2 | 612 | 179.20% |
| META240419C00395000 | 2024-04-18 10:04AM EDT | 395.00 | 108.85 | 114.05 | 115.10 | +10.91 | +11.14% | 62 | 731 | 216.94% |
| META240419C00400000 | 2024-04-18 12:05PM EDT | 400.00 | 107.50 | 109.20 | 109.85 | +11.74 | +12.26% | 17 | 7,688 | 206.84% |
| META240419C00405000 | 2024-04-18 10:44AM EDT | 405.00 | 103.33 | 104.10 | 105.10 | +11.09 | +12.02% | 74 | 899 | 199.90% |
| META240419C00410000 | 2024-04-18 10:55AM EDT | 410.00 | 99.30 | 99.20 | 99.80 | +13.85 | +16.21% | 1 | 871 | 188.77% |
| META240419C00415000 | 2024-04-18 10:46AM EDT | 415.00 | 93.97 | 93.20 | 94.55 | +14.22 | +17.83% | 1 | 608 | 163.97% |
| META240419C00420000 | 2024-04-18 11:49AM EDT | 420.00 | 88.60 | 89.10 | 89.80 | +20.60 | +30.29% | 7 | 1,557 | 170.46% |
| META240419C00425000 | 2024-04-17 12:09PM EDT | 425.00 | 66.50 | 83.05 | 84.35 | 0.00 | - | 39 | 774 | 142.97% |
| META240419C00430000 | 2024-04-18 11:17AM EDT | 430.00 | 81.00 | 78.10 | 79.35 | +15.91 | +24.44% | 28 | 574 | 135.94% |
| META240419C00435000 | 2024-04-18 9:32AM EDT | 435.00 | 66.80 | 72.95 | 74.45 | +5.55 | +9.06% | 2 | 522 | 127.49% |
| META240419C00440000 | 2024-04-18 9:30AM EDT | 440.00 | 61.80 | 69.05 | 70.10 | +6.35 | +11.45% | 25 | 1,237 | 139.04% |
| META240419C00445000 | 2024-04-18 9:37AM EDT | 445.00 | 55.14 | 64.10 | 65.10 | +10.61 | +23.83% | 27 | 318 | 130.98% |
| META240419C00450000 | 2024-04-18 11:53AM EDT | 450.00 | 58.00 | 58.95 | 59.95 | +12.03 | +26.17% | 153 | 981 | 119.82% |
| META240419C00455000 | 2024-04-18 11:31AM EDT | 455.00 | 54.84 | 52.80 | 54.30 | +14.61 | +36.32% | 2 | 1,064 | 93.26% |
| META240419C00460000 | 2024-04-18 12:15PM EDT | 460.00 | 48.45 | 48.25 | 49.30 | +11.85 | +32.38% | 152 | 3,573 | 90.72% |
| META240419C00465000 | 2024-04-18 11:43AM EDT | 465.00 | 44.27 | 42.95 | 44.05 | +6.94 | +18.59% | 3 | 2,145 | 77.10% |
| META240419C00470000 | 2024-04-18 12:33PM EDT | 470.00 | 40.30 | 38.10 | 39.35 | +14.30 | +55.00% | 71 | 1,997 | 74.12% |
| META240419C00475000 | 2024-04-18 11:44AM EDT | 475.00 | 34.20 | 34.30 | 35.20 | +13.63 | +66.26% | 106 | 3,241 | 81.23% |
| META240419C00480000 | 2024-04-18 12:12PM EDT | 480.00 | 28.50 | 29.15 | 29.95 | +12.50 | +78.12% | 168 | 4,578 | 69.78% |
| META240419C00482500 | 2024-04-18 9:58AM EDT | 482.50 | 23.43 | 26.65 | 27.80 | +9.01 | +62.48% | 5 | 482 | 67.35% |
| META240419C00485000 | 2024-04-18 11:51AM EDT | 485.00 | 23.72 | 23.60 | 24.55 | +10.77 | +83.17% | 89 | 2,634 | 54.98% |
| META240419C00487500 | 2024-04-18 11:54AM EDT | 487.50 | 20.25 | 20.85 | 21.95 | +10.15 | +100.50% | 33 | 694 | 55.03% |
| META240419C00490000 | 2024-04-18 12:24PM EDT | 490.00 | 19.34 | 18.60 | 19.55 | +10.84 | +127.53% | 684 | 5,488 | 51.47% |
| META240419C00492500 | 2024-04-18 12:11PM EDT | 492.50 | 16.40 | 17.40 | 18.25 | +8.96 | +120.43% | 189 | 1,315 | 54.03% |
| META240419C00495000 | 2024-04-18 12:33PM EDT | 495.00 | 15.50 | 15.45 | 15.90 | +9.69 | +166.78% | 1,376 | 4,743 | 51.76% |
| META240419C00497500 | 2024-04-18 12:21PM EDT | 497.50 | 12.75 | 12.65 | 13.40 | +8.11 | +174.78% | 1,057 | 1,692 | 48.01% |
| META240419C00500000 | 2024-04-18 12:34PM EDT | 500.00 | 10.46 | 10.20 | 10.60 | +6.76 | +182.70% | 7,402 | 10,769 | 39.84% |
| META240419C00502500 | 2024-04-18 12:32PM EDT | 502.50 | 9.44 | 9.25 | 9.65 | +6.44 | +214.67% | 3,979 | 2,403 | 44.87% |
| META240419C00505000 | 2024-04-18 12:34PM EDT | 505.00 | 7.85 | 7.60 | 7.85 | +5.58 | +276.24% | 9,053 | 6,002 | 42.63% |
| META240419C00507500 | 2024-04-18 12:33PM EDT | 507.50 | 6.15 | 6.05 | 6.25 | +4.39 | +249.43% | 7,529 | 2,273 | 40.82% |
| META240419C00510000 | 2024-04-18 12:35PM EDT | 510.00 | 4.54 | 4.50 | 4.70 | +3.23 | +246.56% | 22,999 | 8,410 | 38.27% |
| META240419C00515000 | 2024-04-18 12:34PM EDT | 515.00 | 2.51 | 2.79 | 2.88 | +1.76 | +234.67% | 8,994 | 5,127 | 38.38% |
| META240419C00520000 | 2024-04-18 12:34PM EDT | 520.00 | 1.30 | 1.34 | 1.39 | +0.88 | +183.33% | 7,743 | 7,709 | 35.99% |
| META240419C00525000 | 2024-04-18 12:35PM EDT | 525.00 | 0.64 | 0.63 | 0.67 | +0.40 | +166.67% | 5,660 | 6,200 | 35.69% |
| META240419C00530000 | 2024-04-18 12:34PM EDT | 530.00 | 0.29 | 0.28 | 0.30 | +0.13 | +81.25% | 9,297 | 10,118 | 35.65% |
| META240419C00535000 | 2024-04-18 12:34PM EDT | 535.00 | 0.13 | 0.11 | 0.14 | +0.04 | +44.44% | 1,894 | 4,724 | 36.43% |
| META240419C00540000 | 2024-04-18 12:31PM EDT | 540.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1,184 | 6,151 | 37.70% |
| META240419C00545000 | 2024-04-18 12:33PM EDT | 545.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 1,244 | 5,723 | 39.65% |
| META240419C00550000 | 2024-04-18 12:35PM EDT | 550.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 979 | 7,965 | 40.63% |
| META240419C00555000 | 2024-04-18 12:00PM EDT | 555.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 60 | 1,683 | 48.44% |
| META240419C00560000 | 2024-04-18 12:31PM EDT | 560.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 528 | 4,853 | 48.83% |
| META240419C00565000 | 2024-04-18 12:34PM EDT | 565.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 282 | 1,777 | 51.56% |
| META240419C00570000 | 2024-04-18 12:35PM EDT | 570.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 43 | 1,342 | 55.47% |
| META240419C00575000 | 2024-04-18 12:34PM EDT | 575.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 105 | 1,969 | 58.59% |
| META240419C00580000 | 2024-04-18 10:43AM EDT | 580.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 27 | 1,454 | 60.16% |
| META240419C00585000 | 2024-04-18 9:54AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,046 | 59.38% |
| META240419C00590000 | 2024-04-18 12:08PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,008 | 64.06% |
| META240419C00595000 | 2024-04-18 9:30AM EDT | 595.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 29 | 1,243 | 70.31% |
| META240419C00600000 | 2024-04-18 12:00PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 4,096 | 70.31% |
| META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 767 | 73.44% |
| META240419C00610000 | 2024-04-18 9:50AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 370 | 76.56% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 79.69% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 412 | 82.81% |
| 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 | 100.00% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 103.13% |
| 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 | 118.75% |
| 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 | 115.63% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 699 | 127.34% |
| 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 | 0.03 | 0.00 | - | 1 | 40 | 132.81% |
| 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 | 0.01 | 0.00 | - | 3 | 216 | 131.25% |
| 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 | 160.94% |
| 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 | 0.01 | 0.00 | - | 6 | 189 | 162.50% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 448 | 181.25% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 157 | 179.69% |
| 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 | 500.00% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 605.47% |
| 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 | 450.00% |
| 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 | 384.38% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 331.25% |
| 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 | 337.50% |
| 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 | 281.25% |
| 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 | 275.00% |
| 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 | 0.03 | 0.00 | - | 2 | 1,249 | 253.13% |
| 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 | 0.03 | 0.00 | - | 7 | 1,349 | 240.63% |
| 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 | 187.50% |
| 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 | 0.03 | 0.00 | - | 1 | 1,314 | 193.75% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 171.88% |
| 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 | 164.06% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 150.00% |
| META240419P00355000 | 2024-04-18 12:33PM EDT | 355.00 | 0.02 | 0.00 | 0.03 | +0.01 | - | 2 | 1,946 | 157.81% |
| META240419P00360000 | 2024-04-18 10:35AM EDT | 360.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 826 | 151.56% |
| 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 | 128.13% |
| META240419P00375000 | 2024-04-18 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 2,112 | 125.00% |
| META240419P00380000 | 2024-04-18 12:35PM EDT | 380.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 11 | 1,113 | 132.81% |
| META240419P00385000 | 2024-04-17 1:59PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 694 | 112.50% |
| META240419P00390000 | 2024-04-18 11:20AM EDT | 390.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 1,107 | 118.75% |
| META240419P00395000 | 2024-04-18 9:54AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 962 | 103.13% |
| META240419P00400000 | 2024-04-18 12:33PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 11,901 | 98.44% |
| META240419P00405000 | 2024-04-18 11:52AM EDT | 405.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 1,569 | 103.13% |
| META240419P00410000 | 2024-04-18 11:22AM EDT | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 1,607 | 93.75% |
| META240419P00415000 | 2024-04-18 11:22AM EDT | 415.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 12 | 1,436 | 95.31% |
| META240419P00420000 | 2024-04-18 11:26AM EDT | 420.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 88 | 4,213 | 84.38% |
| META240419P00425000 | 2024-04-18 12:07PM EDT | 425.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 173 | 1,711 | 85.16% |
| META240419P00430000 | 2024-04-18 12:10PM EDT | 430.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 143 | 3,621 | 75.00% |
| META240419P00435000 | 2024-04-18 12:33PM EDT | 435.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 174 | 4,334 | 76.56% |
| META240419P00440000 | 2024-04-18 11:55AM EDT | 440.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 221 | 4,671 | 69.53% |
| META240419P00445000 | 2024-04-18 11:27AM EDT | 445.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 73 | 3,053 | 67.19% |
| META240419P00450000 | 2024-04-18 12:32PM EDT | 450.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 554 | 5,252 | 63.28% |
| META240419P00455000 | 2024-04-18 12:33PM EDT | 455.00 | 0.05 | 0.04 | 0.05 | -0.06 | -60.00% | 238 | 2,311 | 59.77% |
| META240419P00460000 | 2024-04-18 12:07PM EDT | 460.00 | 0.07 | 0.04 | 0.07 | -0.11 | -61.11% | 911 | 5,075 | 55.66% |
| META240419P00465000 | 2024-04-18 12:34PM EDT | 465.00 | 0.08 | 0.08 | 0.09 | -0.19 | -70.37% | 925 | 5,433 | 53.22% |
| META240419P00470000 | 2024-04-18 12:28PM EDT | 470.00 | 0.11 | 0.11 | 0.12 | -0.33 | -75.00% | 1,183 | 8,281 | 50.00% |
| META240419P00475000 | 2024-04-18 12:33PM EDT | 475.00 | 0.16 | 0.15 | 0.16 | -0.66 | -80.49% | 1,644 | 4,921 | 46.09% |
| META240419P00480000 | 2024-04-18 12:33PM EDT | 480.00 | 0.21 | 0.20 | 0.23 | -1.12 | -84.21% | 6,302 | 8,842 | 42.53% |
| META240419P00482500 | 2024-04-18 12:30PM EDT | 482.50 | 0.27 | 0.25 | 0.30 | -1.63 | -85.79% | 996 | 2,126 | 41.36% |
| META240419P00485000 | 2024-04-18 12:33PM EDT | 485.00 | 0.33 | 0.36 | 0.39 | -2.01 | -85.90% | 2,250 | 8,913 | 40.14% |
| META240419P00487500 | 2024-04-18 12:32PM EDT | 487.50 | 0.42 | 0.42 | 0.44 | -2.61 | -86.14% | 6,337 | 6,502 | 37.57% |
| META240419P00490000 | 2024-04-18 12:34PM EDT | 490.00 | 0.63 | 0.52 | 0.66 | -3.43 | -84.48% | 9,113 | 5,079 | 37.60% |
| META240419P00492500 | 2024-04-18 12:32PM EDT | 492.50 | 0.73 | 0.68 | 0.71 | -4.27 | -85.40% | 3,081 | 2,160 | 34.30% |
| META240419P00495000 | 2024-04-18 12:34PM EDT | 495.00 | 1.14 | 0.92 | 0.97 | -4.94 | -81.25% | 8,150 | 3,968 | 33.33% |
| META240419P00497500 | 2024-04-18 12:35PM EDT | 497.50 | 1.52 | 1.45 | 1.54 | -6.18 | -80.26% | 3,352 | 1,309 | 34.45% |
| META240419P00500000 | 2024-04-18 12:34PM EDT | 500.00 | 2.08 | 2.00 | 2.08 | -7.12 | -77.39% | 14,413 | 8,132 | 33.86% |
| META240419P00502500 | 2024-04-18 12:34PM EDT | 502.50 | 2.76 | 2.65 | 2.77 | -8.19 | -74.79% | 4,732 | 1,118 | 33.28% |
| META240419P00505000 | 2024-04-18 12:35PM EDT | 505.00 | 3.45 | 3.60 | 3.70 | -8.55 | -69.80% | 6,816 | 2,357 | 33.15% |
| META240419P00507500 | 2024-04-18 12:35PM EDT | 507.50 | 4.52 | 4.40 | 4.55 | -8.83 | -65.26% | 4,668 | 1,541 | 31.21% |
| META240419P00510000 | 2024-04-18 12:34PM EDT | 510.00 | 6.00 | 5.70 | 5.90 | -10.22 | -63.01% | 4,998 | 5,575 | 31.25% |
| META240419P00515000 | 2024-04-18 12:35PM EDT | 515.00 | 9.05 | 9.05 | 9.25 | -11.57 | -55.84% | 893 | 2,113 | 31.68% |
| META240419P00520000 | 2024-04-18 12:27PM EDT | 520.00 | 12.25 | 11.40 | 13.20 | -13.17 | -51.81% | 276 | 2,275 | 31.52% |
| META240419P00525000 | 2024-04-18 12:20PM EDT | 525.00 | 17.00 | 15.90 | 16.50 | -13.75 | -44.72% | 168 | 471 | 0.00% |
| META240419P00530000 | 2024-04-18 11:33AM EDT | 530.00 | 20.38 | 20.45 | 21.00 | -15.62 | -43.39% | 3 | 26 | 0.00% |
| META240419P00535000 | 2024-04-17 3:42PM EDT | 535.00 | 28.55 | 26.00 | 27.25 | -11.95 | -29.51% | 2 | 5 | 26.17% |
| META240419P00540000 | 2024-04-17 3:23PM EDT | 540.00 | 45.70 | 31.00 | 32.20 | 0.00 | - | 4 | 1 | 0.00% |
| META240419P00545000 | 2024-04-17 2:13PM EDT | 545.00 | 49.35 | 35.55 | 37.10 | 0.00 | - | 103 | 10 | 0.00% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 40.15 | 41.70 | 0.00 | - | 90 | 10 | 0.00% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 44.65 | 46.05 | 0.00 | - | 58 | 0 | 0.00% |
| META240419P00560000 | 2024-04-12 12:38PM EDT | 560.00 | 46.14 | 49.80 | 52.25 | 0.00 | - | 2 | 0 | 46.09% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 55.05 | 55.90 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 61.15 | 62.25 | 0.00 | - | 2 | 0 | 53.13% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 66.00 | 65.90 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 69.85 | 70.90 | 0.00 | - | 80 | 0 | 0.00% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 74.85 | 75.90 | 0.00 | - | 3 | 0 | 0.00% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 80.55 | 81.85 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 84.75 | 87.60 | 0.00 | - | 1 | 0 | 106.64% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 90.65 | 92.10 | 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 | 293.29% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 104.80 | 105.75 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 109.85 | 110.90 | 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 | 129.85 | 130.90 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 135.25 | 136.30 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 140.55 | 142.05 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 161.10 | 161.50 | 0.00 | - | 12 | 0 | 0.00% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 164.80 | 166.05 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 171.10 | 172.30 | 0.00 | - | 2 | 0 | 144.53% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 179.85 | 180.85 | 0.00 | - | - | 0 | 0.00% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 189.80 | 191.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 200.55 | 201.85 | 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 | 250.35 | 251.65 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 279.80 | 280.65 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 291.05 | 292.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.