Mercado fechará em 4 h 55 min
BOVESPA
129.645,96 +1.180,27 (+0,92%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.040,89 -242,06 (-0,42%) PETROLEO CRU
78,01 -0,47 (-0,60%) OURO
2.327,60 -3,60 (-0,15%) Bitcoin USD
64.246,28 +1.087,15 (+1,72%)
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 comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00180000 | 2024-04-22 10:37AM EDT | 180.00 | 296.40 | 284.15 | 285.20 | 0.00 | - | 2 | 14 | 0.00% |
| META240510C00200000 | 2024-04-10 10:32AM EDT | 200.00 | 318.30 | 264.10 | 265.45 | 0.00 | - | 3 | 3 | 0.00% |
| META240510C00240000 | 2024-05-06 10:05AM EDT | 240.00 | 215.02 | 224.30 | 225.50 | 0.00 | - | 1 | 0 | 0.00% |
| META240510C00250000 | 2024-04-23 10:53AM EDT | 250.00 | 244.15 | 214.30 | 215.45 | 0.00 | - | - | 1 | 0.00% |
| META240510C00260000 | 2024-05-03 2:47PM EDT | 260.00 | 190.88 | 204.25 | 205.25 | 0.00 | - | 55 | 56 | 0.00% |
| META240510C00280000 | 2024-04-25 3:52PM EDT | 280.00 | 161.73 | 184.40 | 185.50 | 0.00 | - | - | 2 | 0.00% |
| META240510C00290000 | 2024-05-03 9:34AM EDT | 290.00 | 157.35 | 174.45 | 175.40 | 0.00 | - | 5 | 5 | 0.00% |
| META240510C00300000 | 2024-05-06 11:20AM EDT | 300.00 | 159.60 | 164.35 | 165.55 | 0.00 | - | 5 | 9 | 0.00% |
| META240510C00310000 | 2024-05-02 3:50PM EDT | 310.00 | 131.90 | 154.40 | 155.45 | 0.00 | - | - | 39 | 0.00% |
| META240510C00315000 | 2024-05-03 1:17PM EDT | 315.00 | 135.14 | 149.60 | 150.50 | 0.00 | - | 2 | 4 | 0.00% |
| META240510C00320000 | 2024-05-06 2:26PM EDT | 320.00 | 141.05 | 144.15 | 145.30 | 0.00 | - | 4 | 9 | 0.00% |
| META240510C00325000 | 2024-05-03 11:57AM EDT | 325.00 | 127.18 | 139.30 | 140.55 | 0.00 | - | 5 | 13 | 0.00% |
| META240510C00330000 | 2024-04-15 10:14AM EDT | 330.00 | 185.69 | 134.40 | 135.60 | 0.00 | - | - | 1 | 0.00% |
| META240510C00335000 | 2024-05-03 9:51AM EDT | 335.00 | 115.55 | 129.60 | 130.35 | 0.00 | - | 1 | 26 | 0.00% |
| META240510C00340000 | 2024-04-24 3:54PM EDT | 340.00 | 155.60 | 124.90 | 125.95 | 0.00 | - | 2 | 5 | 131.25% |
| META240510C00345000 | 2024-05-03 9:34AM EDT | 345.00 | 102.40 | 119.55 | 120.55 | 0.00 | - | 5 | 9 | 0.00% |
| META240510C00350000 | 2024-05-06 9:55AM EDT | 350.00 | 105.79 | 114.25 | 115.55 | 0.00 | - | 1 | 22 | 0.00% |
| META240510C00355000 | 2024-05-06 10:50AM EDT | 355.00 | 101.73 | 110.15 | 111.25 | 0.00 | - | 2 | 5 | 131.25% |
| META240510C00360000 | 2024-05-03 10:00AM EDT | 360.00 | 91.00 | 104.70 | 105.70 | 0.00 | - | 1 | 2 | 0.00% |
| META240510C00365000 | 2024-04-25 9:41AM EDT | 365.00 | 57.41 | 99.60 | 100.95 | 0.00 | - | 1 | 6 | 104.59% |
| META240510C00370000 | 2024-04-25 10:24AM EDT | 370.00 | 73.18 | 94.55 | 95.60 | 0.00 | - | 1 | 183 | 0.00% |
| META240510C00375000 | 2024-05-01 2:51PM EDT | 375.00 | 73.02 | 89.55 | 90.60 | 0.00 | - | 1 | 8 | 0.00% |
| META240510C00377500 | 2024-05-03 9:51AM EDT | 377.50 | 73.15 | 86.85 | 87.90 | 0.00 | - | 8 | 8 | 0.00% |
| META240510C00380000 | 2024-05-07 9:30AM EDT | 380.00 | 86.42 | 84.60 | 85.60 | +7.80 | +9.92% | 1 | 130 | 0.00% |
| META240510C00382500 | 2024-05-03 9:34AM EDT | 382.50 | 65.00 | 81.95 | 82.80 | 0.00 | - | 5 | 5 | 0.00% |
| META240510C00385000 | 2024-05-06 3:19PM EDT | 385.00 | 79.90 | 79.60 | 80.60 | 0.00 | - | 1 | 18 | 0.00% |
| META240510C00390000 | 2024-05-07 9:30AM EDT | 390.00 | 76.45 | 74.75 | 75.55 | +2.05 | +2.76% | 2 | 137 | 0.00% |
| META240510C00395000 | 2024-05-03 9:34AM EDT | 395.00 | 52.55 | 70.25 | 70.60 | 0.00 | - | 6 | 13 | 0.00% |
| META240510C00400000 | 2024-05-06 2:54PM EDT | 400.00 | 63.57 | 64.45 | 65.45 | 0.00 | - | 11 | 264 | 0.00% |
| META240510C00402500 | 2024-05-02 2:56PM EDT | 402.50 | 41.30 | 62.25 | 63.00 | 0.00 | - | 2 | 22 | 0.00% |
| META240510C00405000 | 2024-05-06 3:35PM EDT | 405.00 | 58.50 | 59.60 | 60.60 | 0.00 | - | 2 | 108 | 0.00% |
| META240510C00407500 | 2024-05-06 3:48PM EDT | 407.50 | 57.50 | 57.45 | 58.15 | 0.00 | - | 2 | 18 | 0.00% |
| META240510C00410000 | 2024-05-06 2:46PM EDT | 410.00 | 52.30 | 54.90 | 55.75 | 0.00 | - | 25 | 275 | 39.06% |
| META240510C00412500 | 2024-05-03 1:27PM EDT | 412.50 | 52.50 | 52.10 | 53.15 | +13.50 | +34.62% | 1 | 33 | 0.00% |
| META240510C00415000 | 2024-05-06 3:19PM EDT | 415.00 | 48.55 | 49.75 | 50.65 | -1.45 | -2.90% | 1 | 169 | 0.00% |
| META240510C00417500 | 2024-05-06 3:57PM EDT | 417.50 | 50.38 | 47.30 | 48.80 | +1.78 | +3.66% | 3 | 72 | 62.26% |
| META240510C00420000 | 2024-05-07 10:34AM EDT | 420.00 | 43.75 | 44.65 | 45.65 | -1.05 | -2.34% | 4 | 572 | 0.00% |
| META240510C00422500 | 2024-05-07 9:37AM EDT | 422.50 | 41.45 | 42.50 | 43.95 | +7.29 | +21.34% | 1 | 127 | 59.62% |
| META240510C00425000 | 2024-05-07 9:37AM EDT | 425.00 | 40.52 | 39.35 | 40.60 | +0.40 | +1.00% | 3 | 333 | 0.00% |
| META240510C00427500 | 2024-05-06 2:54PM EDT | 427.50 | 37.00 | 37.25 | 38.10 | 0.00 | - | 47 | 169 | 0.00% |
| META240510C00430000 | 2024-05-07 10:27AM EDT | 430.00 | 33.15 | 34.55 | 35.55 | -3.05 | -8.43% | 17 | 936 | 0.00% |
| META240510C00432500 | 2024-05-07 10:03AM EDT | 432.50 | 30.50 | 32.35 | 33.40 | -3.00 | -8.96% | 26 | 458 | 35.89% |
| META240510C00435000 | 2024-05-07 10:14AM EDT | 435.00 | 29.18 | 30.00 | 30.95 | -2.16 | -6.89% | 4 | 1,099 | 35.16% |
| META240510C00437500 | 2024-05-07 9:56AM EDT | 437.50 | 26.45 | 27.50 | 28.45 | -2.05 | -7.19% | 6 | 493 | 32.67% |
| META240510C00440000 | 2024-05-07 10:33AM EDT | 440.00 | 24.45 | 25.05 | 25.85 | -1.70 | -6.50% | 42 | 1,701 | 26.95% |
| META240510C00442500 | 2024-05-07 10:45AM EDT | 442.50 | 22.32 | 22.70 | 23.40 | -1.78 | -7.39% | 10 | 917 | 26.32% |
| META240510C00445000 | 2024-05-07 10:50AM EDT | 445.00 | 21.40 | 20.35 | 21.20 | 0.00 | - | 55 | 1,283 | 29.79% |
| META240510C00447500 | 2024-05-07 10:45AM EDT | 447.50 | 18.50 | 17.85 | 18.55 | -1.22 | -6.19% | 76 | 1,025 | 24.56% |
| META240510C00450000 | 2024-05-07 10:45AM EDT | 450.00 | 16.02 | 16.00 | 16.40 | -1.53 | -8.72% | 341 | 2,068 | 26.49% |
| META240510C00452500 | 2024-05-07 10:46AM EDT | 452.50 | 13.85 | 13.80 | 14.25 | -1.60 | -10.36% | 164 | 1,018 | 26.70% |
| META240510C00455000 | 2024-05-07 10:49AM EDT | 455.00 | 12.65 | 11.80 | 12.30 | -0.75 | -5.66% | 344 | 2,003 | 27.44% |
| META240510C00457500 | 2024-05-07 10:47AM EDT | 457.50 | 10.31 | 9.95 | 10.40 | -1.19 | -10.35% | 401 | 946 | 27.42% |
| META240510C00460000 | 2024-05-07 10:49AM EDT | 460.00 | 8.55 | 8.40 | 8.60 | -1.12 | -11.58% | 4,232 | 6,892 | 27.08% |
| META240510C00462500 | 2024-05-07 10:49AM EDT | 462.50 | 7.20 | 6.90 | 7.00 | -1.05 | -12.80% | 1,460 | 1,226 | 26.92% |
| META240510C00465000 | 2024-05-07 10:49AM EDT | 465.00 | 5.95 | 5.55 | 5.70 | -0.89 | -13.01% | 5,564 | 2,855 | 27.37% |
| META240510C00467500 | 2024-05-07 10:49AM EDT | 467.50 | 4.74 | 4.60 | 4.70 | -0.76 | -13.79% | 2,915 | 1,319 | 28.39% |
| META240510C00470000 | 2024-05-07 10:49AM EDT | 470.00 | 3.71 | 3.55 | 3.60 | -0.89 | -19.39% | 9,908 | 4,613 | 27.97% |
| META240510C00472500 | 2024-05-07 10:49AM EDT | 472.50 | 2.85 | 2.63 | 2.71 | -0.81 | -22.13% | 1,329 | 1,228 | 27.72% |
| META240510C00475000 | 2024-05-07 10:49AM EDT | 475.00 | 2.10 | 2.00 | 2.06 | -0.79 | -28.01% | 3,482 | 2,685 | 27.95% |
| META240510C00477500 | 2024-05-07 10:47AM EDT | 477.50 | 1.52 | 1.46 | 1.52 | -0.73 | -32.44% | 710 | 868 | 28.00% |
| META240510C00480000 | 2024-05-07 10:49AM EDT | 480.00 | 1.20 | 1.12 | 1.17 | -0.58 | -33.53% | 3,256 | 7,102 | 28.65% |
| META240510C00482500 | 2024-05-07 10:48AM EDT | 482.50 | 0.86 | 0.82 | 0.88 | -0.53 | -38.13% | 2,978 | 1,962 | 29.11% |
| META240510C00485000 | 2024-05-07 10:47AM EDT | 485.00 | 0.68 | 0.63 | 0.68 | -0.43 | -38.74% | 1,492 | 3,130 | 29.83% |
| META240510C00487500 | 2024-05-07 10:48AM EDT | 487.50 | 0.51 | 0.50 | 0.53 | -0.38 | -42.70% | 1,034 | 1,171 | 30.62% |
| META240510C00490000 | 2024-05-07 10:48AM EDT | 490.00 | 0.40 | 0.39 | 0.44 | -0.31 | -43.66% | 1,581 | 2,061 | 31.79% |
| META240510C00492500 | 2024-05-07 10:24AM EDT | 492.50 | 0.26 | 0.32 | 0.34 | -0.36 | -58.06% | 147 | 655 | 32.45% |
| META240510C00495000 | 2024-05-07 10:50AM EDT | 495.00 | 0.28 | 0.26 | 0.29 | -0.23 | -46.00% | 98 | 2,221 | 33.69% |
| META240510C00497500 | 2024-05-07 10:42AM EDT | 497.50 | 0.19 | 0.19 | 0.22 | -0.22 | -53.66% | 78 | 699 | 34.18% |
| META240510C00500000 | 2024-05-07 10:49AM EDT | 500.00 | 0.19 | 0.16 | 0.19 | -0.17 | -48.57% | 1,321 | 5,649 | 35.40% |
| META240510C00502500 | 2024-05-07 10:40AM EDT | 502.50 | 0.12 | 0.13 | 0.17 | -0.19 | -61.29% | 29 | 835 | 36.77% |
| META240510C00505000 | 2024-05-07 10:36AM EDT | 505.00 | 0.11 | 0.11 | 0.14 | -0.16 | -59.26% | 22 | 870 | 37.60% |
| META240510C00507500 | 2024-05-07 10:35AM EDT | 507.50 | 0.11 | 0.09 | 0.11 | -0.09 | -45.00% | 27 | 270 | 38.18% |
| META240510C00510000 | 2024-05-07 10:47AM EDT | 510.00 | 0.09 | 0.08 | 0.10 | -0.12 | -60.00% | 97 | 710 | 39.55% |
| META240510C00512500 | 2024-05-07 10:05AM EDT | 512.50 | 0.05 | 0.06 | 0.09 | -0.12 | -70.59% | 36 | 204 | 40.72% |
| META240510C00515000 | 2024-05-06 3:59PM EDT | 515.00 | 0.05 | 0.05 | 0.08 | -0.10 | -66.67% | 6 | 2,165 | 41.80% |
| META240510C00520000 | 2024-05-07 10:39AM EDT | 520.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 324 | 2,011 | 42.77% |
| META240510C00525000 | 2024-05-07 10:47AM EDT | 525.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 18 | 1,069 | 46.09% |
| META240510C00530000 | 2024-05-07 10:47AM EDT | 530.00 | 0.03 | 0.02 | 0.04 | -0.03 | -60.00% | 146 | 505 | 48.05% |
| META240510C00535000 | 2024-05-07 9:53AM EDT | 535.00 | 0.03 | 0.01 | 0.04 | -0.02 | -33.33% | 103 | 1,680 | 51.17% |
| META240510C00540000 | 2024-05-07 10:45AM EDT | 540.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 58 | 359 | 50.39% |
| META240510C00545000 | 2024-05-07 10:16AM EDT | 545.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 202 | 398 | 53.13% |
| META240510C00550000 | 2024-05-07 10:45AM EDT | 550.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 114 | 1,171 | 56.25% |
| META240510C00555000 | 2024-05-07 9:36AM EDT | 555.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 392 | 57.03% |
| META240510C00560000 | 2024-05-06 3:08PM EDT | 560.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 636 | 57.81% |
| META240510C00565000 | 2024-05-07 9:30AM EDT | 565.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 303 | 440 | 62.50% |
| META240510C00570000 | 2024-05-06 3:52PM EDT | 570.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 406 | 50.00% |
| META240510C00575000 | 2024-05-07 9:35AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 299 | 62.50% |
| META240510C00580000 | 2024-05-06 2:16PM EDT | 580.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 414 | 67.19% |
| META240510C00585000 | 2024-05-07 9:30AM EDT | 585.00 | 0.04 | 0.00 | 0.02 | -0.01 | -20.00% | 1 | 99 | 70.31% |
| META240510C00590000 | 2024-05-07 9:30AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 345 | 68.75% |
| META240510C00595000 | 2024-05-02 10:38AM EDT | 595.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 150 | 359 | 75.00% |
| META240510C00600000 | 2024-05-06 10:55AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,342 | 73.44% |
| META240510C00610000 | 2024-05-03 12:48PM EDT | 610.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 551 | 81.25% |
| META240510C00620000 | 2024-05-03 10:06AM EDT | 620.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 1,804 | 85.94% |
| META240510C00630000 | 2024-05-03 10:02AM EDT | 630.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 246 | 90.63% |
| META240510C00640000 | 2024-05-03 3:31PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 505 | 931 | 90.63% |
| META240510C00650000 | 2024-05-03 1:45PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 450 | 839 | 93.75% |
| META240510C00660000 | 2024-04-30 3:50PM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 944 | 96.88% |
| META240510C00670000 | 2024-04-25 12:45PM EDT | 670.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 78 | 75 | 107.81% |
| META240510C00680000 | 2024-05-02 11:43AM EDT | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 64 | 106.25% |
| META240510C00690000 | 2024-04-30 3:50PM EDT | 690.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 44 | 115.63% |
| META240510C00700000 | 2024-04-30 2:17PM EDT | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 112.50% |
| META240510C00710000 | 2024-05-06 2:18PM EDT | 710.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 570 | 133.59% |
| META240510C00720000 | 2024-04-25 10:31AM EDT | 720.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 27 | 126.56% |
| META240510C00730000 | 2024-05-03 10:51AM EDT | 730.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 18 | 129.69% |
| META240510C00750000 | 2024-05-06 11:45AM EDT | 750.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 50 | 137.50% |
| META240510C00760000 | 2024-04-25 9:30AM EDT | 760.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 1 | 140.63% |
| META240510C00770000 | 2024-04-24 10:18AM EDT | 770.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | - | 1 | 143.75% |
| META240510C00780000 | 2024-04-24 9:30AM EDT | 780.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | - | 1 | 146.88% |
| META240510C00790000 | 2024-04-16 2:57PM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 1 | 150.00% |
| META240510C00800000 | 2024-05-06 3:51PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 46 | 146.88% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00190000 | 2024-04-12 1:30PM EDT | 190.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 243.75% |
| META240510P00220000 | 2024-04-22 12:07PM EDT | 220.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 3 | 206.25% |
| META240510P00230000 | 2024-04-22 3:52PM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 193.75% |
| META240510P00240000 | 2024-04-09 10:54AM EDT | 240.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 2 | 193.75% |
| META240510P00250000 | 2024-04-12 3:21PM EDT | 250.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 182.81% |
| META240510P00260000 | 2024-04-24 2:08PM EDT | 260.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 171.88% |
| META240510P00270000 | 2024-04-24 3:35PM EDT | 270.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 4 | 10 | 162.50% |
| META240510P00280000 | 2024-04-25 11:59AM EDT | 280.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 42 | 86 | 151.56% |
| META240510P00290000 | 2024-04-29 3:06PM EDT | 290.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 142 | 140.63% |
| META240510P00300000 | 2024-05-06 3:19PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 198 | 125.00% |
| META240510P00310000 | 2024-05-03 3:39PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 75 | 115.63% |
| META240510P00315000 | 2024-05-03 9:52AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 59 | 112.50% |
| META240510P00320000 | 2024-05-03 11:50AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 221 | 106.25% |
| META240510P00325000 | 2024-05-06 1:14PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 126 | 103.13% |
| META240510P00330000 | 2024-05-06 10:38AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 89 | 98.44% |
| META240510P00335000 | 2024-05-06 9:33AM EDT | 335.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 164 | 100.00% |
| META240510P00340000 | 2024-05-06 10:39AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 50.00% |
| META240510P00345000 | 2024-05-07 10:31AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 102 | 87.50% |
| META240510P00350000 | 2024-05-03 1:47PM EDT | 350.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 272 | 90.63% |
| META240510P00355000 | 2024-05-03 3:38PM EDT | 355.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 72 | 117 | 84.38% |
| META240510P00360000 | 2024-05-07 10:21AM EDT | 360.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 1,958 | 82.81% |
| META240510P00365000 | 2024-05-06 3:52PM EDT | 365.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 201 | 339 | 78.91% |
| META240510P00370000 | 2024-05-06 3:36PM EDT | 370.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 569 | 964 | 71.88% |
| META240510P00372500 | 2024-05-03 11:54AM EDT | 372.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 53 | 72.66% |
| META240510P00375000 | 2024-05-07 10:31AM EDT | 375.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 645 | 70.31% |
| META240510P00377500 | 2024-05-06 12:51PM EDT | 377.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 422 | 410 | 68.75% |
| META240510P00380000 | 2024-05-07 10:26AM EDT | 380.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 19 | 1,713 | 66.41% |
| META240510P00382500 | 2024-05-06 3:49PM EDT | 382.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 101 | 66.41% |
| META240510P00385000 | 2024-05-07 10:43AM EDT | 385.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 24 | 2,035 | 64.45% |
| META240510P00387500 | 2024-05-07 10:48AM EDT | 387.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 5 | 89 | 63.67% |
| META240510P00390000 | 2024-05-06 3:51PM EDT | 390.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 252 | 1,648 | 61.72% |
| META240510P00392500 | 2024-05-06 10:04AM EDT | 392.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 29 | 61 | 60.94% |
| META240510P00395000 | 2024-05-07 10:39AM EDT | 395.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 1,460 | 57.81% |
| META240510P00397500 | 2024-05-07 10:16AM EDT | 397.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 12 | 128 | 56.64% |
| META240510P00400000 | 2024-05-07 10:35AM EDT | 400.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 219 | 1,912 | 55.47% |
| META240510P00402500 | 2024-05-07 9:30AM EDT | 402.50 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 54 | 244 | 54.30% |
| META240510P00405000 | 2024-05-07 10:29AM EDT | 405.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 8 | 810 | 52.34% |
| META240510P00407500 | 2024-05-06 3:58PM EDT | 407.50 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 1 | 301 | 51.56% |
| META240510P00410000 | 2024-05-07 10:45AM EDT | 410.00 | 0.06 | 0.06 | 0.07 | -0.01 | -12.50% | 71 | 1,360 | 50.98% |
| META240510P00412500 | 2024-05-07 10:02AM EDT | 412.50 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 101 | 647 | 50.00% |
| META240510P00415000 | 2024-05-07 10:36AM EDT | 415.00 | 0.07 | 0.06 | 0.09 | -0.04 | -36.36% | 57 | 1,454 | 48.63% |
| META240510P00417500 | 2024-05-07 10:33AM EDT | 417.50 | 0.09 | 0.05 | 0.08 | -0.02 | -18.18% | 84 | 395 | 45.70% |
| META240510P00420000 | 2024-05-07 10:36AM EDT | 420.00 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 103 | 2,397 | 44.82% |
| META240510P00422500 | 2024-05-07 10:20AM EDT | 422.50 | 0.11 | 0.09 | 0.12 | -0.02 | -15.38% | 62 | 1,017 | 43.65% |
| META240510P00425000 | 2024-05-07 10:49AM EDT | 425.00 | 0.11 | 0.11 | 0.12 | -0.07 | -36.84% | 219 | 1,402 | 41.41% |
| META240510P00427500 | 2024-05-07 10:48AM EDT | 427.50 | 0.15 | 0.12 | 0.15 | -0.03 | -16.67% | 18 | 1,269 | 40.43% |
| META240510P00430000 | 2024-05-07 10:48AM EDT | 430.00 | 0.14 | 0.14 | 0.17 | -0.06 | -25.00% | 542 | 5,819 | 38.87% |
| META240510P00432500 | 2024-05-07 10:34AM EDT | 432.50 | 0.24 | 0.18 | 0.21 | -0.01 | -4.00% | 75 | 1,950 | 37.74% |
| META240510P00435000 | 2024-05-07 10:49AM EDT | 435.00 | 0.25 | 0.22 | 0.25 | -0.06 | -19.35% | 145 | 2,653 | 36.43% |
| META240510P00437500 | 2024-05-07 10:48AM EDT | 437.50 | 0.27 | 0.28 | 0.31 | -0.12 | -30.77% | 314 | 1,205 | 35.30% |
| META240510P00440000 | 2024-05-07 10:49AM EDT | 440.00 | 0.36 | 0.36 | 0.37 | -0.13 | -26.53% | 1,144 | 5,088 | 33.89% |
| META240510P00442500 | 2024-05-07 10:49AM EDT | 442.50 | 0.45 | 0.43 | 0.48 | -0.16 | -26.23% | 1,429 | 1,429 | 33.01% |
| META240510P00445000 | 2024-05-07 10:49AM EDT | 445.00 | 0.60 | 0.60 | 0.64 | -0.15 | -19.74% | 2,145 | 3,780 | 32.40% |
| META240510P00447500 | 2024-05-07 10:46AM EDT | 447.50 | 0.83 | 0.82 | 0.85 | -0.22 | -20.95% | 484 | 1,408 | 31.79% |
| META240510P00450000 | 2024-05-07 10:49AM EDT | 450.00 | 1.09 | 1.08 | 1.10 | -0.22 | -16.79% | 4,072 | 7,077 | 30.97% |
| META240510P00452500 | 2024-05-07 10:49AM EDT | 452.50 | 1.35 | 1.45 | 1.50 | -0.30 | -16.85% | 3,382 | 2,969 | 30.80% |
| META240510P00455000 | 2024-05-07 10:49AM EDT | 455.00 | 1.95 | 1.78 | 1.86 | -0.30 | -13.33% | 2,267 | 2,112 | 29.60% |
| META240510P00457500 | 2024-05-07 10:49AM EDT | 457.50 | 2.50 | 2.53 | 2.62 | -0.36 | -12.24% | 1,193 | 1,005 | 30.30% |
| META240510P00460000 | 2024-05-07 10:49AM EDT | 460.00 | 3.30 | 3.30 | 3.45 | -0.40 | -11.02% | 8,038 | 2,213 | 30.43% |
| META240510P00462500 | 2024-05-07 10:49AM EDT | 462.50 | 4.00 | 4.25 | 4.40 | -0.65 | -13.98% | 3,376 | 605 | 30.34% |
| META240510P00465000 | 2024-05-07 10:49AM EDT | 465.00 | 5.40 | 5.45 | 5.60 | -0.33 | -5.70% | 1,986 | 1,258 | 30.70% |
| META240510P00467500 | 2024-05-07 10:47AM EDT | 467.50 | 6.85 | 6.80 | 7.00 | -0.10 | -1.44% | 598 | 203 | 31.21% |
| META240510P00470000 | 2024-05-07 10:49AM EDT | 470.00 | 8.20 | 8.25 | 8.45 | -0.40 | -4.15% | 249 | 699 | 31.15% |
| META240510P00472500 | 2024-05-07 10:25AM EDT | 472.50 | 11.12 | 9.50 | 10.30 | -0.43 | -3.72% | 169 | 35 | 32.47% |
| META240510P00475000 | 2024-05-07 10:38AM EDT | 475.00 | 12.55 | 11.65 | 12.45 | +0.77 | +6.54% | 120 | 331 | 34.88% |
| META240510P00477500 | 2024-05-07 10:34AM EDT | 477.50 | 15.45 | 13.75 | 14.35 | +0.35 | +2.32% | 2 | 15 | 35.28% |
| META240510P00480000 | 2024-05-07 10:01AM EDT | 480.00 | 19.00 | 15.15 | 15.80 | +3.25 | +20.63% | 12 | 1,338 | 31.65% |
| META240510P00482500 | 2024-05-07 10:47AM EDT | 482.50 | 18.39 | 18.05 | 18.75 | -11.93 | -39.35% | 6 | 6 | 38.45% |
| META240510P00485000 | 2024-05-07 10:21AM EDT | 485.00 | 22.35 | 20.45 | 21.35 | +1.35 | +6.43% | 27 | 629 | 42.60% |
| META240510P00487500 | 2024-05-06 1:07PM EDT | 487.50 | 28.65 | 22.45 | 23.50 | 0.00 | - | 1 | 6 | 43.05% |
| META240510P00490000 | 2024-05-07 10:47AM EDT | 490.00 | 25.40 | 24.95 | 26.05 | +0.60 | +2.42% | 16 | 352 | 46.61% |
| META240510P00492500 | 2024-05-07 9:42AM EDT | 492.50 | 30.00 | 26.90 | 28.10 | -16.89 | -36.02% | 4 | 1 | 45.44% |
| META240510P00495000 | 2024-05-07 9:41AM EDT | 495.00 | 32.00 | 29.90 | 30.95 | +2.00 | +6.67% | 2 | 5 | 51.71% |
| META240510P00497500 | 2024-04-30 12:02PM EDT | 497.50 | 63.41 | 32.35 | 33.35 | 0.00 | - | 1 | 0 | 53.63% |
| META240510P00500000 | 2024-05-07 9:59AM EDT | 500.00 | 37.31 | 34.90 | 36.10 | +2.36 | +6.75% | 17 | 12 | 52.69% |
| META240510P00502500 | 2024-05-03 9:30AM EDT | 502.50 | 56.55 | 37.15 | 38.40 | 0.00 | - | 2 | 7 | 52.59% |
| META240510P00505000 | 2024-05-01 12:56PM EDT | 505.00 | 68.65 | 39.65 | 40.90 | 0.00 | - | 2 | 1 | 55.13% |
| META240510P00507500 | 2024-04-25 10:11AM EDT | 507.50 | 73.15 | 42.15 | 43.45 | 0.00 | - | - | 0 | 57.96% |
| META240510P00510000 | 2024-05-01 9:36AM EDT | 510.00 | 80.40 | 44.80 | 45.80 | 0.00 | - | 1 | 0 | 60.43% |
| META240510P00512500 | 2024-04-29 2:43PM EDT | 512.50 | 82.06 | 47.10 | 48.30 | 0.00 | - | 1 | 0 | 61.40% |
| META240510P00515000 | 2024-04-26 3:47PM EDT | 515.00 | 70.85 | 48.95 | 50.45 | 0.00 | - | 8 | 0 | 54.64% |
| META240510P00520000 | 2024-04-30 1:07PM EDT | 520.00 | 88.23 | 54.85 | 55.70 | 0.00 | - | 1 | 0 | 69.58% |
| META240510P00525000 | 2024-04-29 12:21PM EDT | 525.00 | 94.05 | 59.80 | 60.80 | 0.00 | - | 2 | 0 | 74.56% |
| META240510P00530000 | 2024-05-02 3:47PM EDT | 530.00 | 88.80 | 64.70 | 65.75 | 0.00 | - | 1 | 0 | 77.83% |
| META240510P00535000 | 2024-04-29 3:18PM EDT | 535.00 | 105.96 | 69.50 | 70.65 | 0.00 | - | 4 | 0 | 79.39% |
| META240510P00540000 | 2024-04-26 2:28PM EDT | 540.00 | 100.50 | 74.65 | 75.65 | 0.00 | - | 6 | 0 | 85.06% |
| META240510P00545000 | 2024-04-15 9:50AM EDT | 545.00 | 42.50 | 79.65 | 80.80 | 0.00 | - | 1 | 0 | 90.63% |
| META240510P00550000 | 2024-04-25 3:33PM EDT | 550.00 | 108.00 | 84.65 | 85.65 | 0.00 | - | 6 | 0 | 93.26% |
| META240510P00555000 | 2024-04-26 9:34AM EDT | 555.00 | 115.00 | 89.80 | 91.05 | 0.00 | - | 2 | 0 | 102.54% |
| META240510P00560000 | 2024-04-25 12:45PM EDT | 560.00 | 124.07 | 94.75 | 95.85 | 0.00 | - | 2 | 0 | 104.25% |
| META240510P00565000 | 2024-04-24 2:46PM EDT | 565.00 | 79.30 | 99.65 | 101.40 | 0.00 | - | - | 0 | 112.45% |
| META240510P00570000 | 2024-04-29 3:58PM EDT | 570.00 | 137.73 | 104.65 | 105.80 | 0.00 | - | 4 | 0 | 110.47% |
| META240510P00575000 | 2024-04-11 12:39PM EDT | 575.00 | 65.05 | 109.50 | 110.70 | 0.00 | - | - | 0 | 111.43% |
| META240510P00580000 | 2024-05-03 9:51AM EDT | 580.00 | 129.80 | 114.65 | 115.95 | 0.00 | - | 1 | 0 | 119.63% |
| META240510P00590000 | 2024-04-04 12:18PM EDT | 590.00 | 72.23 | 137.15 | 138.85 | 0.00 | - | 2 | 0 | 250.90% |
| META240510P00595000 | 2024-04-25 10:41AM EDT | 595.00 | 162.00 | 129.65 | 130.85 | 0.00 | - | 2 | 0 | 129.39% |
| META240510P00600000 | 2024-04-15 1:21PM EDT | 600.00 | 100.00 | 134.80 | 136.05 | 0.00 | - | 1 | 0 | 136.87% |
| META240510P00620000 | 2024-04-16 10:29AM EDT | 620.00 | 121.32 | 154.65 | 155.75 | 0.00 | - | - | 0 | 145.26% |
| META240510P00650000 | 2024-04-12 3:31PM EDT | 650.00 | 139.71 | 184.65 | 185.80 | 0.00 | - | 6 | 0 | 165.04% |
| META240510P00660000 | 2024-04-09 10:32AM EDT | 660.00 | 149.26 | 194.70 | 196.05 | 0.00 | - | 1 | 0 | 175.24% |
| META240510P00670000 | 2024-04-15 10:58AM EDT | 670.00 | 160.98 | 204.80 | 205.70 | 0.00 | - | 2 | 0 | 177.83% |
| META240510P00710000 | 2024-04-10 10:07AM EDT | 710.00 | 193.95 | 244.05 | 245.10 | 0.00 | - | - | 0 | 171.09% |
| META240510P00720000 | 2024-04-16 10:29AM EDT | 720.00 | 220.81 | 254.60 | 256.30 | 0.00 | - | - | 0 | 211.91% |
| META240510P00750000 | 2024-04-12 3:31PM EDT | 750.00 | 239.52 | 284.60 | 285.85 | 0.00 | - | - | 0 | 220.56% |
© 2024 Yahoo. Todos os direitos reservados.