Mercado fechará em 5 h 37 min
BOVESPA
124.922,99 +751,84 (+0,61%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.842,27 +426,58 (+0,77%) PETROLEO CRU
82,77 +0,08 (+0,10%) OURO
2.399,00 +10,60 (+0,44%) Bitcoin USD
63.734,29 +2.252,00 (+3,66%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:23AM 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 | 500.35 | 501.20 | -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 | 4,347.27% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 484.35 | 486.45 | 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 | 2,260.55% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 469.70 | 471.20 | 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 | 2,254.49% |
| 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 | 454.85 | 456.10 | 0.00 | - | 2 | 17 | 0.00% |
| META240419C00145000 | 2024-04-12 11:31AM EDT | 145.00 | 371.72 | 359.75 | 361.30 | 0.00 | - | 1 | 8 | 0.00% |
| META240419C00150000 | 2024-04-17 12:28PM EDT | 150.00 | 340.16 | 354.75 | 356.40 | 0.00 | - | 7 | 60 | 0.00% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 349.35 | 351.10 | 0.00 | - | 1 | 13 | 0.00% |
| META240419C00160000 | 2024-04-17 11:33AM EDT | 160.00 | 334.00 | 344.75 | 346.05 | 0.00 | - | 1 | 13 | 0.00% |
| META240419C00165000 | 2024-04-15 11:25AM EDT | 165.00 | 344.01 | 339.75 | 341.25 | 0.00 | - | 4 | 10 | 0.00% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 334.50 | 336.30 | 0.00 | - | 3 | 21 | 0.00% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 347.70 | 329.65 | 331.35 | 0.00 | - | 39 | 49 | 0.00% |
| META240419C00180000 | 2024-04-17 3:55PM EDT | 180.00 | 315.63 | 324.90 | 326.90 | 0.00 | - | 10 | 78 | 574.61% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 319.40 | 321.55 | 0.00 | - | 1 | 29 | 0.00% |
| META240419C00190000 | 2024-04-16 3:18PM EDT | 190.00 | 311.80 | 314.80 | 316.10 | 0.00 | - | 60 | 65 | 0.00% |
| META240419C00195000 | 2024-04-17 9:35AM EDT | 195.00 | 303.61 | 309.75 | 311.30 | 0.00 | - | 50 | 66 | 0.00% |
| META240419C00200000 | 2024-04-17 3:43PM EDT | 200.00 | 301.65 | 304.80 | 306.15 | +6.86 | +2.33% | 2 | 87 | 0.00% |
| META240419C00205000 | 2024-04-17 10:43AM EDT | 205.00 | 290.83 | 299.85 | 301.25 | 0.00 | - | 1 | 64 | 0.00% |
| META240419C00210000 | 2024-04-17 10:06AM EDT | 210.00 | 287.60 | 294.85 | 296.35 | 0.00 | - | 1 | 40 | 0.00% |
| META240419C00215000 | 2024-04-10 12:29PM EDT | 215.00 | 304.40 | 289.95 | 291.55 | 0.00 | - | 3 | 126 | 0.00% |
| META240419C00220000 | 2024-04-18 10:05AM EDT | 220.00 | 285.30 | 283.85 | 285.55 | +1.56 | +0.55% | 1 | 240 | 0.00% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 279.90 | 281.80 | 0.00 | - | 1 | 70 | 436.72% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 274.95 | 276.90 | 0.00 | - | 1 | 101 | 445.70% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 269.65 | 271.35 | 0.00 | - | 1 | 59 | 0.00% |
| META240419C00240000 | 2024-04-17 12:19PM EDT | 240.00 | 251.26 | 264.75 | 266.30 | 0.00 | - | 14 | 92 | 0.00% |
| META240419C00245000 | 2024-04-16 9:58AM EDT | 245.00 | 258.35 | 259.40 | 261.50 | 0.00 | - | 3 | 89 | 0.00% |
| META240419C00250000 | 2024-04-18 9:46AM EDT | 250.00 | 253.06 | 254.80 | 256.15 | +13.96 | +5.84% | 1 | 1,535 | 0.00% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 249.80 | 251.40 | 0.00 | - | 1 | 85 | 0.00% |
| META240419C00260000 | 2024-04-17 12:35PM EDT | 260.00 | 229.81 | 244.90 | 246.80 | 0.00 | - | 1 | 323 | 364.06% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 239.15 | 241.00 | 0.00 | - | 5 | 166 | 0.00% |
| META240419C00270000 | 2024-04-17 10:32AM EDT | 270.00 | 227.85 | 234.80 | 236.30 | 0.00 | - | 1 | 400 | 0.00% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 229.20 | 230.80 | 0.00 | - | 20 | 78 | 0.00% |
| META240419C00280000 | 2024-04-17 10:32AM EDT | 280.00 | 217.85 | 224.30 | 226.00 | 0.00 | - | 2 | 388 | 0.00% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 219.80 | 221.15 | 0.00 | - | 1 | 272 | 0.00% |
| META240419C00290000 | 2024-04-17 3:31PM EDT | 290.00 | 205.12 | 214.45 | 216.00 | 0.00 | - | 10 | 103 | 0.00% |
| META240419C00295000 | 2024-04-15 10:34AM EDT | 295.00 | 218.90 | 209.80 | 211.20 | 0.00 | - | 3 | 102 | 0.00% |
| META240419C00300000 | 2024-04-17 1:44PM EDT | 300.00 | 195.61 | 204.85 | 206.15 | 0.00 | - | 3 | 412 | 0.00% |
| META240419C00305000 | 2024-04-15 9:35AM EDT | 305.00 | 209.50 | 199.85 | 201.20 | 0.00 | - | 2 | 207 | 0.00% |
| META240419C00310000 | 2024-04-18 10:05AM EDT | 310.00 | 195.14 | 194.40 | 196.50 | +9.16 | +4.93% | 32 | 572 | 0.00% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 186.30 | 189.80 | 191.50 | 0.00 | - | 2 | 201 | 0.00% |
| META240419C00320000 | 2024-04-17 1:52PM EDT | 320.00 | 174.95 | 184.70 | 186.40 | 0.00 | - | 102 | 472 | 0.00% |
| META240419C00325000 | 2024-04-17 2:21PM EDT | 325.00 | 171.07 | 179.45 | 181.50 | 0.00 | - | 24 | 311 | 0.00% |
| META240419C00330000 | 2024-04-17 3:33PM EDT | 330.00 | 174.13 | 174.85 | 176.25 | +9.61 | +5.84% | 2 | 1,702 | 0.00% |
| META240419C00335000 | 2024-04-17 12:01PM EDT | 335.00 | 158.72 | 169.85 | 171.25 | 0.00 | - | 3 | 525 | 0.00% |
| META240419C00340000 | 2024-04-17 10:39AM EDT | 340.00 | 156.52 | 164.90 | 166.35 | 0.00 | - | 1 | 1,002 | 0.00% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 159.80 | 161.30 | 0.00 | - | 1 | 455 | 0.00% |
| META240419C00350000 | 2024-04-17 3:52PM EDT | 350.00 | 145.37 | 154.30 | 156.15 | 0.00 | - | 20 | 1,586 | 0.00% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 149.90 | 152.00 | 0.00 | - | 1 | 1,859 | 224.71% |
| META240419C00360000 | 2024-04-17 12:36PM EDT | 360.00 | 129.90 | 144.70 | 146.50 | 0.00 | - | 2 | 957 | 0.00% |
| META240419C00365000 | 2024-04-18 9:46AM EDT | 365.00 | 137.55 | 139.90 | 141.90 | +8.80 | +6.83% | 15 | 245 | 200.98% |
| META240419C00370000 | 2024-04-17 12:38PM EDT | 370.00 | 119.24 | 134.75 | 136.35 | 0.00 | - | 6 | 773 | 0.00% |
| META240419C00375000 | 2024-04-17 1:52PM EDT | 375.00 | 119.96 | 129.45 | 131.15 | 0.00 | - | 7 | 912 | 0.00% |
| META240419C00380000 | 2024-04-17 1:47PM EDT | 380.00 | 115.14 | 124.90 | 126.25 | 0.00 | - | 12 | 585 | 0.00% |
| META240419C00385000 | 2024-04-18 9:40AM EDT | 385.00 | 118.66 | 119.75 | 121.55 | +12.74 | +12.03% | 1 | 368 | 0.00% |
| META240419C00390000 | 2024-04-17 3:49PM EDT | 390.00 | 105.95 | 114.65 | 116.75 | 0.00 | - | 5 | 612 | 150.78% |
| META240419C00395000 | 2024-04-18 10:04AM EDT | 395.00 | 108.85 | 109.50 | 111.55 | +10.91 | +11.14% | 62 | 731 | 0.00% |
| META240419C00400000 | 2024-04-17 2:06PM EDT | 400.00 | 95.76 | 104.85 | 106.30 | 0.00 | - | 14 | 7,688 | 0.00% |
| META240419C00405000 | 2024-04-18 9:48AM EDT | 405.00 | 96.91 | 99.95 | 101.95 | +4.67 | +5.06% | 61 | 899 | 147.07% |
| META240419C00410000 | 2024-04-17 3:00PM EDT | 410.00 | 85.45 | 94.50 | 96.05 | 0.00 | - | 19 | 871 | 0.00% |
| META240419C00415000 | 2024-04-17 3:42PM EDT | 415.00 | 79.75 | 89.80 | 91.45 | 0.00 | - | 31 | 608 | 0.00% |
| META240419C00420000 | 2024-04-18 9:30AM EDT | 420.00 | 83.35 | 84.85 | 86.40 | +15.35 | +22.57% | 1 | 1,557 | 0.00% |
| META240419C00425000 | 2024-04-17 12:09PM EDT | 425.00 | 66.50 | 79.85 | 82.05 | 0.00 | - | 39 | 774 | 124.22% |
| META240419C00430000 | 2024-04-18 9:30AM EDT | 430.00 | 72.35 | 74.70 | 76.15 | +7.26 | +11.15% | 2 | 574 | 0.00% |
| META240419C00435000 | 2024-04-18 9:32AM EDT | 435.00 | 66.80 | 69.85 | 71.30 | +5.55 | +9.06% | 2 | 522 | 0.00% |
| META240419C00440000 | 2024-04-18 9:30AM EDT | 440.00 | 61.80 | 65.20 | 66.20 | +6.35 | +11.45% | 25 | 1,237 | 0.00% |
| META240419C00445000 | 2024-04-18 9:37AM EDT | 445.00 | 55.14 | 59.90 | 61.50 | +10.61 | +23.83% | 27 | 318 | 0.00% |
| META240419C00450000 | 2024-04-18 9:58AM EDT | 450.00 | 52.25 | 54.90 | 57.00 | +6.28 | +13.66% | 128 | 981 | 87.50% |
| META240419C00455000 | 2024-04-17 3:04PM EDT | 455.00 | 40.23 | 50.15 | 51.55 | 0.00 | - | 98 | 1,064 | 0.00% |
| META240419C00460000 | 2024-04-18 9:52AM EDT | 460.00 | 44.60 | 45.15 | 46.40 | +8.00 | +21.86% | 102 | 3,573 | 0.00% |
| META240419C00465000 | 2024-04-16 3:32PM EDT | 465.00 | 37.33 | 40.05 | 42.00 | 0.00 | - | 5 | 2,145 | 66.94% |
| META240419C00470000 | 2024-04-18 10:02AM EDT | 470.00 | 33.15 | 35.15 | 36.65 | +7.15 | +27.50% | 22 | 1,997 | 44.14% |
| META240419C00475000 | 2024-04-18 10:05AM EDT | 475.00 | 30.00 | 30.30 | 31.50 | +9.43 | +45.84% | 51 | 3,241 | 0.00% |
| META240419C00480000 | 2024-04-18 9:59AM EDT | 480.00 | 24.52 | 25.60 | 26.60 | +8.52 | +53.25% | 27 | 4,578 | 26.56% |
| META240419C00482500 | 2024-04-18 9:58AM EDT | 482.50 | 20.47 | 22.40 | 23.80 | +6.05 | +41.96% | 4 | 482 | 0.00% |
| META240419C00485000 | 2024-04-18 9:54AM EDT | 485.00 | 21.08 | 20.65 | 21.65 | +8.13 | +62.78% | 26 | 2,634 | 27.54% |
| META240419C00487500 | 2024-04-18 10:05AM EDT | 487.50 | 18.60 | 17.75 | 19.45 | +8.50 | +84.16% | 23 | 694 | 34.33% |
| META240419C00490000 | 2024-04-18 10:06AM EDT | 490.00 | 17.13 | 16.30 | 17.05 | +8.63 | +101.53% | 530 | 5,488 | 32.57% |
| META240419C00492500 | 2024-04-18 10:06AM EDT | 492.50 | 15.00 | 14.30 | 14.70 | +7.56 | +101.61% | 107 | 1,315 | 31.06% |
| META240419C00495000 | 2024-04-18 10:07AM EDT | 495.00 | 12.55 | 12.60 | 12.90 | +6.74 | +115.02% | 764 | 4,743 | 34.91% |
| META240419C00497500 | 2024-04-18 10:07AM EDT | 497.50 | 10.84 | 10.55 | 11.00 | +6.20 | +133.62% | 549 | 1,692 | 35.41% |
| META240419C00500000 | 2024-04-18 10:08AM EDT | 500.00 | 8.85 | 8.80 | 9.05 | +5.15 | +133.77% | 4,343 | 10,769 | 34.25% |
| META240419C00502500 | 2024-04-18 10:08AM EDT | 502.50 | 7.05 | 7.15 | 7.45 | +4.05 | +135.00% | 2,465 | 2,403 | 34.56% |
| META240419C00505000 | 2024-04-18 10:08AM EDT | 505.00 | 5.68 | 5.85 | 6.05 | +3.41 | +148.91% | 4,984 | 6,002 | 34.92% |
| META240419C00507500 | 2024-04-18 10:07AM EDT | 507.50 | 4.78 | 4.80 | 4.95 | +3.02 | +171.59% | 2,484 | 2,273 | 36.01% |
| META240419C00510000 | 2024-04-18 10:08AM EDT | 510.00 | 3.46 | 3.70 | 3.80 | +2.15 | +161.65% | 12,732 | 8,410 | 35.52% |
| META240419C00515000 | 2024-04-18 10:08AM EDT | 515.00 | 2.03 | 2.10 | 2.20 | +1.28 | +175.34% | 3,010 | 5,127 | 35.77% |
| META240419C00520000 | 2024-04-18 10:08AM EDT | 520.00 | 1.12 | 1.11 | 1.17 | +0.70 | +148.94% | 2,901 | 7,709 | 35.86% |
| META240419C00525000 | 2024-04-18 10:08AM EDT | 525.00 | 0.57 | 0.61 | 0.62 | +0.33 | +126.92% | 1,433 | 6,200 | 36.72% |
| META240419C00530000 | 2024-04-18 10:07AM EDT | 530.00 | 0.30 | 0.27 | 0.30 | +0.14 | +87.50% | 2,659 | 10,118 | 37.16% |
| META240419C00535000 | 2024-04-18 10:06AM EDT | 535.00 | 0.15 | 0.13 | 0.15 | +0.06 | +120.00% | 623 | 4,724 | 38.18% |
| META240419C00540000 | 2024-04-18 10:07AM EDT | 540.00 | 0.06 | 0.06 | 0.08 | +0.01 | +14.29% | 199 | 6,151 | 39.65% |
| META240419C00545000 | 2024-04-18 10:06AM EDT | 545.00 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 738 | 5,723 | 41.80% |
| META240419C00550000 | 2024-04-18 10:05AM EDT | 550.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 136 | 7,965 | 45.12% |
| META240419C00555000 | 2024-04-18 9:47AM EDT | 555.00 | 0.02 | 0.00 | 0.04 | -0.01 | -25.00% | 9 | 1,683 | 49.61% |
| META240419C00560000 | 2024-04-18 10:07AM EDT | 560.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 133 | 4,853 | 50.00% |
| META240419C00565000 | 2024-04-18 9:50AM EDT | 565.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 203 | 1,777 | 55.08% |
| META240419C00570000 | 2024-04-18 9:57AM EDT | 570.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 19 | 1,342 | 57.81% |
| META240419C00575000 | 2024-04-18 10:05AM EDT | 575.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 73 | 1,969 | 62.89% |
| META240419C00580000 | 2024-04-18 10:03AM EDT | 580.00 | 0.02 | 0.00 | 0.03 | +0.01 | - | 14 | 1,454 | 63.28% |
| META240419C00585000 | 2024-04-18 9:54AM EDT | 585.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 1,046 | 67.19% |
| META240419C00590000 | 2024-04-17 1:51PM EDT | 590.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 235 | 1,008 | 74.22% |
| META240419C00595000 | 2024-04-18 9:30AM EDT | 595.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 29 | 1,243 | 76.56% |
| META240419C00600000 | 2024-04-18 9:37AM EDT | 600.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 4,096 | 75.00% |
| META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 767 | 75.00% |
| META240419C00610000 | 2024-04-18 9:50AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 370 | 78.13% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 81.25% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 412 | 84.38% |
| META240419C00625000 | 2024-04-12 3:59PM EDT | 625.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 32 | 1,500 | 87.50% |
| META240419C00630000 | 2024-04-15 1:20PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,007 | 90.63% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 93.75% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 748 | 95.31% |
| 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 | 0.00 | 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 | 119.53% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 118.75% |
| 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 | 128.13% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 131.25% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 125.00% |
| 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 | 145.31% |
| 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 | 156.25% |
| 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 | 181.25% |
| 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 | 604.69% |
| 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 | 453.13% |
| 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 | 428.13% |
| 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 | 306.25% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,495 | 300.00% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 160 | 611 | 290.63% |
| 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 | 259.38% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1,249 | 259.38% |
| 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 | 245.31% |
| 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 | 181.25% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,314 | 196.88% |
| 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 | 165.63% |
| 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 | 162.50% |
| 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 | 160.94% |
| META240419P00360000 | 2024-04-15 10:39AM EDT | 360.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 22 | 826 | 151.56% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 693 | 145.31% |
| META240419P00370000 | 2024-04-17 3:19PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,210 | 128.13% |
| META240419P00375000 | 2024-04-16 3:39PM EDT | 375.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2,112 | 134.38% |
| META240419P00380000 | 2024-04-17 12:53PM EDT | 380.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 1,113 | 128.13% |
| 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 | 121.09% |
| 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 | 96.88% |
| META240419P00405000 | 2024-04-18 9:54AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,569 | 93.75% |
| META240419P00410000 | 2024-04-17 3:23PM EDT | 410.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 17 | 1,607 | 93.75% |
| META240419P00415000 | 2024-04-18 9:43AM EDT | 415.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,436 | 92.19% |
| META240419P00420000 | 2024-04-18 9:52AM EDT | 420.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 4,213 | 89.06% |
| META240419P00425000 | 2024-04-18 9:47AM EDT | 425.00 | 0.02 | 0.01 | 0.05 | -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 | 78.91% |
| META240419P00435000 | 2024-04-18 9:55AM EDT | 435.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 48 | 4,334 | 71.88% |
| META240419P00440000 | 2024-04-18 10:04AM EDT | 440.00 | 0.03 | 0.02 | 0.04 | -0.02 | -50.00% | 17 | 4,671 | 71.48% |
| META240419P00445000 | 2024-04-18 10:07AM EDT | 445.00 | 0.03 | 0.02 | 0.05 | -0.04 | -50.00% | 61 | 3,053 | 67.58% |
| META240419P00450000 | 2024-04-18 9:51AM EDT | 450.00 | 0.04 | 0.02 | 0.06 | -0.06 | -60.00% | 159 | 5,252 | 63.28% |
| META240419P00455000 | 2024-04-18 9:57AM EDT | 455.00 | 0.06 | 0.05 | 0.07 | -0.05 | -50.00% | 94 | 2,311 | 60.55% |
| META240419P00460000 | 2024-04-18 10:07AM EDT | 460.00 | 0.07 | 0.06 | 0.08 | -0.11 | -57.89% | 121 | 5,075 | 56.25% |
| META240419P00465000 | 2024-04-18 10:04AM EDT | 465.00 | 0.09 | 0.08 | 0.10 | -0.18 | -66.67% | 384 | 5,433 | 52.34% |
| META240419P00470000 | 2024-04-18 10:06AM EDT | 470.00 | 0.13 | 0.12 | 0.14 | -0.31 | -73.81% | 591 | 8,281 | 49.81% |
| META240419P00475000 | 2024-04-18 10:07AM EDT | 475.00 | 0.19 | 0.16 | 0.21 | -0.63 | -76.83% | 736 | 4,921 | 46.88% |
| META240419P00480000 | 2024-04-18 10:07AM EDT | 480.00 | 0.31 | 0.28 | 0.30 | -1.02 | -77.27% | 854 | 8,842 | 43.26% |
| META240419P00482500 | 2024-04-18 10:08AM EDT | 482.50 | 0.42 | 0.40 | 0.45 | -1.48 | -77.89% | 504 | 2,126 | 43.46% |
| META240419P00485000 | 2024-04-18 10:07AM EDT | 485.00 | 0.58 | 0.52 | 0.58 | -1.76 | -76.52% | 1,110 | 8,913 | 42.29% |
| META240419P00487500 | 2024-04-18 10:07AM EDT | 487.50 | 0.75 | 0.74 | 0.78 | -2.28 | -75.25% | 621 | 6,502 | 41.63% |
| META240419P00490000 | 2024-04-18 10:08AM EDT | 490.00 | 1.02 | 1.01 | 1.05 | -3.04 | -75.06% | 4,791 | 5,079 | 41.09% |
| META240419P00492500 | 2024-04-18 10:08AM EDT | 492.50 | 1.41 | 1.36 | 1.43 | -3.59 | -71.80% | 1,057 | 2,160 | 40.87% |
| META240419P00495000 | 2024-04-18 10:08AM EDT | 495.00 | 1.95 | 1.79 | 1.87 | -4.13 | -69.06% | 3,868 | 3,968 | 40.27% |
| META240419P00497500 | 2024-04-18 10:08AM EDT | 497.50 | 2.57 | 2.44 | 2.52 | -5.13 | -67.23% | 1,324 | 1,309 | 40.48% |
| META240419P00500000 | 2024-04-18 10:08AM EDT | 500.00 | 3.35 | 3.25 | 3.35 | -5.85 | -64.29% | 4,317 | 8,132 | 40.94% |
| META240419P00502500 | 2024-04-18 10:08AM EDT | 502.50 | 4.25 | 4.15 | 4.30 | -6.70 | -61.19% | 1,627 | 1,118 | 41.14% |
| META240419P00505000 | 2024-04-18 10:07AM EDT | 505.00 | 5.35 | 5.15 | 5.30 | -6.65 | -55.65% | 1,507 | 2,357 | 40.59% |
| META240419P00507500 | 2024-04-18 10:06AM EDT | 507.50 | 6.50 | 6.45 | 6.60 | -6.85 | -51.31% | 472 | 1,541 | 40.97% |
| META240419P00510000 | 2024-04-18 10:05AM EDT | 510.00 | 8.15 | 7.90 | 8.15 | -8.07 | -49.75% | 538 | 5,575 | 41.97% |
| META240419P00515000 | 2024-04-18 9:55AM EDT | 515.00 | 13.65 | 10.80 | 12.10 | -6.97 | -33.80% | 169 | 2,113 | 47.19% |
| META240419P00520000 | 2024-04-18 10:07AM EDT | 520.00 | 15.05 | 14.95 | 15.70 | -10.37 | -40.79% | 56 | 2,275 | 46.58% |
| META240419P00525000 | 2024-04-17 3:59PM EDT | 525.00 | 21.74 | 19.30 | 20.50 | -9.01 | -29.30% | 20 | 471 | 53.93% |
| META240419P00530000 | 2024-04-17 3:29PM EDT | 530.00 | 36.00 | 23.60 | 25.25 | 0.00 | - | 3,885 | 26 | 59.84% |
| META240419P00535000 | 2024-04-17 3:42PM EDT | 535.00 | 40.50 | 28.05 | 30.20 | 0.00 | - | 3,489 | 5 | 52.15% |
| META240419P00540000 | 2024-04-17 3:23PM EDT | 540.00 | 45.70 | 33.35 | 35.25 | 0.00 | - | 4 | 1 | 61.89% |
| META240419P00545000 | 2024-04-17 2:13PM EDT | 545.00 | 49.35 | 38.45 | 40.30 | 0.00 | - | 103 | 10 | 69.82% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 43.80 | 45.45 | 0.00 | - | 90 | 10 | 80.66% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 48.40 | 49.90 | 0.00 | - | 58 | 0 | 77.93% |
| META240419P00560000 | 2024-04-12 12:38PM EDT | 560.00 | 46.14 | 53.40 | 55.40 | 0.00 | - | 2 | 0 | 89.23% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 58.35 | 60.45 | 0.00 | - | 2 | 0 | 95.26% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 63.45 | 65.40 | 0.00 | - | 2 | 0 | 101.66% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 68.45 | 69.95 | 0.00 | - | 2 | 0 | 102.10% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 73.55 | 74.90 | 0.00 | - | 80 | 0 | 108.25% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 78.25 | 80.60 | 0.00 | - | 3 | 0 | 118.70% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 83.75 | 85.10 | 0.00 | - | 1 | 0 | 124.17% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 88.55 | 90.25 | 0.00 | - | 1 | 0 | 128.91% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 93.65 | 95.40 | 0.00 | - | 2 | 0 | 137.31% |
| 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 | 285.24% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 108.45 | 110.20 | 0.00 | - | 2 | 0 | 147.27% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 113.10 | 115.15 | 0.00 | - | 6 | 0 | 145.70% |
| 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 | 133.85 | 135.40 | 0.00 | - | 2 | 0 | 180.08% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 137.85 | 140.10 | 0.00 | - | 2 | 0 | 162.30% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 143.65 | 144.95 | 0.00 | - | 2 | 0 | 179.30% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 163.50 | 165.50 | 0.00 | - | 12 | 0 | 203.71% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 168.30 | 170.60 | 0.00 | - | 2 | 0 | 206.35% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 173.35 | 175.20 | 0.00 | - | 2 | 0 | 204.25% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 183.75 | 185.40 | 0.00 | - | - | 0 | 223.24% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 193.50 | 195.10 | 0.00 | - | 2 | 0 | 221.48% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 203.30 | 205.55 | 0.00 | - | 2 | 0 | 234.28% |
| 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 | 253.45 | 255.70 | 0.00 | - | 1 | 0 | 277.93% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 283.85 | 284.90 | 0.00 | - | 1 | 0 | 290.72% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 293.65 | 294.50 | 0.00 | - | 1 | 0 | 281.84% |
© 2024 Yahoo. Todos os direitos reservados.