Mercado fechará em 4 h 27 min
BOVESPA
101.328,81 +405,92 (+0,40%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.304,95 +379,34 (+0,73%) PETROLEO CRU
68,64 +1,00 (+1,48%) OURO
1.953,30 -29,50 (-1,49%) Bitcoin USD
27.986,58 -69,61 (-0,25%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:33AM EDT. Mercado aberto.
Opções de comprapara21 de abril de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230421C00070000 | 2023-03-21 10:04AM EDT | 70.00 | 131.09 | 129.60 | 130.25 | +0.59 | +0.45% | 2 | 10 | 201.56% |
| META230421C00080000 | 2023-02-23 1:13PM EDT | 80.00 | 90.60 | 119.55 | 120.35 | 0.00 | - | 4 | 4 | 178.66% |
| META230421C00085000 | 2023-02-16 11:27AM EDT | 85.00 | 89.81 | 110.75 | 111.50 | 0.00 | - | 1 | 7 | 0.00% |
| META230421C00090000 | 2023-03-14 12:53PM EDT | 90.00 | 104.05 | 109.50 | 110.40 | 0.00 | - | 1 | 14 | 157.76% |
| META230421C00095000 | 2023-03-17 1:08PM EDT | 95.00 | 105.10 | 104.70 | 105.45 | 0.00 | - | 5 | 10 | 151.37% |
| META230421C00100000 | 2023-03-17 1:32PM EDT | 100.00 | 99.62 | 99.80 | 100.55 | 0.00 | - | 4 | 68 | 144.39% |
| META230421C00105000 | 2023-03-21 10:54AM EDT | 105.00 | 94.65 | 94.85 | 95.50 | +2.70 | +2.94% | 2 | 63 | 135.50% |
| META230421C00110000 | 2023-03-17 12:37PM EDT | 110.00 | 90.01 | 89.80 | 90.50 | 0.00 | - | 112 | 264 | 126.47% |
| META230421C00115000 | 2023-03-16 2:17PM EDT | 115.00 | 84.23 | 84.95 | 85.45 | 0.00 | - | 20 | 83 | 119.29% |
| META230421C00120000 | 2023-03-17 2:19PM EDT | 120.00 | 77.70 | 79.85 | 80.65 | 0.00 | - | 19 | 193 | 112.31% |
| META230421C00125000 | 2023-03-21 10:46AM EDT | 125.00 | 74.99 | 75.00 | 75.65 | +1.85 | +2.53% | 7 | 203 | 105.91% |
| META230421C00130000 | 2023-03-20 3:41PM EDT | 130.00 | 70.41 | 70.00 | 70.80 | +2.39 | +3.51% | 4 | 390 | 99.63% |
| META230421C00135000 | 2023-03-20 12:12PM EDT | 135.00 | 61.00 | 65.00 | 65.70 | 0.00 | - | 2 | 449 | 91.67% |
| META230421C00140000 | 2023-03-20 12:59PM EDT | 140.00 | 57.20 | 60.20 | 60.70 | 0.00 | - | 2 | 1,943 | 86.01% |
| META230421C00145000 | 2023-03-21 9:36AM EDT | 145.00 | 58.00 | 55.15 | 55.85 | +6.75 | +13.17% | 1 | 875 | 79.76% |
| META230421C00150000 | 2023-03-21 10:05AM EDT | 150.00 | 52.17 | 50.50 | 50.95 | +3.65 | +7.52% | 1 | 1,567 | 75.51% |
| META230421C00155000 | 2023-03-21 10:04AM EDT | 155.00 | 47.18 | 45.65 | 46.25 | +4.53 | +10.62% | 3 | 1,608 | 71.00% |
| META230421C00160000 | 2023-03-21 10:35AM EDT | 160.00 | 40.55 | 40.95 | 41.50 | +1.65 | +4.24% | 9 | 1,522 | 66.65% |
| META230421C00165000 | 2023-03-21 10:30AM EDT | 165.00 | 37.00 | 36.20 | 36.90 | +2.25 | +6.47% | 5 | 2,035 | 62.38% |
| META230421C00170000 | 2023-03-21 10:04AM EDT | 170.00 | 33.15 | 31.90 | 32.15 | +2.95 | +9.77% | 6 | 3,229 | 58.75% |
| META230421C00175000 | 2023-03-21 10:27AM EDT | 175.00 | 27.50 | 27.40 | 27.85 | +1.75 | +6.80% | 9 | 3,490 | 55.32% |
| META230421C00180000 | 2023-03-21 10:28AM EDT | 180.00 | 23.30 | 23.25 | 23.55 | +1.45 | +6.64% | 6 | 6,942 | 52.16% |
| META230421C00185000 | 2023-03-21 10:42AM EDT | 185.00 | 19.70 | 19.35 | 19.60 | +1.60 | +8.84% | 15 | 5,476 | 50.26% |
| META230421C00190000 | 2023-03-21 11:06AM EDT | 190.00 | 15.35 | 15.70 | 16.00 | +0.55 | +3.72% | 92 | 15,750 | 48.09% |
| META230421C00195000 | 2023-03-21 11:14AM EDT | 195.00 | 12.42 | 12.50 | 12.75 | +0.74 | +6.34% | 870 | 12,585 | 46.17% |
| META230421C00200000 | 2023-03-21 11:17AM EDT | 200.00 | 9.85 | 9.80 | 9.90 | +0.70 | +7.65% | 575 | 17,001 | 44.52% |
| META230421C00205000 | 2023-03-21 11:12AM EDT | 205.00 | 7.00 | 7.35 | 7.45 | +0.10 | +1.45% | 4,517 | 7,856 | 42.98% |
| META230421C00210000 | 2023-03-21 11:12AM EDT | 210.00 | 5.30 | 5.30 | 5.40 | +0.25 | +4.95% | 827 | 12,322 | 41.50% |
| META230421C00215000 | 2023-03-21 11:15AM EDT | 215.00 | 3.80 | 3.80 | 3.90 | +0.25 | +7.04% | 1,385 | 6,178 | 40.83% |
| META230421C00220000 | 2023-03-21 11:17AM EDT | 220.00 | 2.68 | 2.67 | 2.70 | +0.18 | +7.20% | 449 | 9,781 | 40.00% |
| META230421C00225000 | 2023-03-21 11:15AM EDT | 225.00 | 1.81 | 1.83 | 1.86 | +0.09 | +5.23% | 1,222 | 11,251 | 39.62% |
| META230421C00230000 | 2023-03-21 11:05AM EDT | 230.00 | 1.21 | 1.25 | 1.27 | +0.01 | +0.83% | 330 | 3,471 | 39.45% |
| META230421C00235000 | 2023-03-21 10:40AM EDT | 235.00 | 0.91 | 0.87 | 0.88 | +0.11 | +13.75% | 97 | 2,102 | 39.62% |
| META230421C00240000 | 2023-03-21 11:09AM EDT | 240.00 | 0.58 | 0.61 | 0.62 | 0.00 | - | 160 | 1,432 | 40.06% |
| META230421C00245000 | 2023-03-21 10:46AM EDT | 245.00 | 0.44 | 0.42 | 0.44 | +0.04 | +10.00% | 129 | 1,282 | 40.58% |
| META230421C00250000 | 2023-03-21 11:17AM EDT | 250.00 | 0.31 | 0.31 | 0.32 | +0.01 | +3.33% | 173 | 3,445 | 41.26% |
| META230421C00255000 | 2023-03-20 3:50PM EDT | 255.00 | 0.23 | 0.22 | 0.23 | 0.00 | - | 139 | 1,890 | 41.80% |
| META230421C00260000 | 2023-03-21 9:56AM EDT | 260.00 | 0.20 | 0.16 | 0.18 | +0.03 | +17.65% | 12 | 467 | 42.87% |
| META230421C00265000 | 2023-03-21 10:39AM EDT | 265.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 14 | 627 | 43.85% |
| META230421C00270000 | 2023-03-21 10:06AM EDT | 270.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 11 | 9,847 | 44.82% |
| META230421C00275000 | 2023-03-21 10:39AM EDT | 275.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 12 | 384 | 45.90% |
| META230421C00280000 | 2023-03-17 12:03PM EDT | 280.00 | 0.13 | 0.05 | 0.07 | 0.00 | - | 1 | 700 | 46.68% |
| META230421C00285000 | 2023-03-21 10:02AM EDT | 285.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 6 | 2,127 | 46.88% |
| META230421C00290000 | 2023-03-16 3:39PM EDT | 290.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 265 | 313 | 49.02% |
| META230421C00295000 | 2023-03-16 3:43PM EDT | 295.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 38 | 80 | 49.61% |
| META230421C00300000 | 2023-03-20 3:11PM EDT | 300.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 1,605 | 50.00% |
| META230421C00310000 | 2023-03-20 9:54AM EDT | 310.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 38 | 50.39% |
| META230421C00320000 | 2023-03-17 3:05PM EDT | 320.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 30 | 53.52% |
| META230421C00330000 | 2023-03-20 2:49PM EDT | 330.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 193 | 54.69% |
| META230421C00340000 | 2023-03-20 10:46AM EDT | 340.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 26 | 59.38% |
| META230421C00350000 | 2023-03-14 12:30PM EDT | 350.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 95 | 62.50% |
Opções de vendapara21 de abril de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230421P00070000 | 2023-03-20 3:46PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,014 | 2,513 | 106.25% |
| META230421P00075000 | 2023-03-20 3:47PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 500 | 1,393 | 106.25% |
| META230421P00080000 | 2023-03-20 3:45PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,050 | 1,741 | 99.22% |
| META230421P00085000 | 2023-03-07 11:26AM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,263 | 96.09% |
| META230421P00090000 | 2023-03-17 3:28PM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 889 | 89.84% |
| META230421P00095000 | 2023-03-20 9:31AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 655 | 84.38% |
| META230421P00100000 | 2023-03-21 11:01AM EDT | 100.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 3 | 1,821 | 82.81% |
| META230421P00105000 | 2023-03-17 2:20PM EDT | 105.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 21 | 456 | 75.39% |
| META230421P00110000 | 2023-03-21 9:42AM EDT | 110.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 1 | 2,269 | 74.22% |
| META230421P00115000 | 2023-03-20 2:04PM EDT | 115.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 177 | 1,604 | 70.90% |
| META230421P00120000 | 2023-03-21 11:14AM EDT | 120.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 22 | 3,393 | 68.56% |
| META230421P00125000 | 2023-03-21 10:09AM EDT | 125.00 | 0.07 | 0.08 | 0.09 | -0.06 | -46.15% | 11 | 1,346 | 65.63% |
| META230421P00130000 | 2023-03-21 10:18AM EDT | 130.00 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 154 | 3,983 | 63.57% |
| META230421P00135000 | 2023-03-21 9:36AM EDT | 135.00 | 0.16 | 0.16 | 0.17 | -0.06 | -27.27% | 2 | 2,155 | 60.74% |
| META230421P00140000 | 2023-03-21 9:39AM EDT | 140.00 | 0.22 | 0.21 | 0.23 | -0.06 | -21.43% | 19 | 3,607 | 58.15% |
| META230421P00145000 | 2023-03-21 11:07AM EDT | 145.00 | 0.34 | 0.30 | 0.31 | -0.04 | -10.53% | 26 | 2,929 | 55.96% |
| META230421P00150000 | 2023-03-21 11:09AM EDT | 150.00 | 0.45 | 0.41 | 0.43 | -0.08 | -15.09% | 87 | 7,171 | 53.71% |
| META230421P00155000 | 2023-03-21 11:16AM EDT | 155.00 | 0.57 | 0.58 | 0.59 | -0.16 | -21.92% | 186 | 5,263 | 51.71% |
| META230421P00160000 | 2023-03-21 11:18AM EDT | 160.00 | 0.80 | 0.80 | 0.82 | -0.17 | -17.53% | 115 | 8,928 | 49.83% |
| META230421P00165000 | 2023-03-21 11:15AM EDT | 165.00 | 1.14 | 1.12 | 1.14 | -0.25 | -17.99% | 237 | 6,676 | 48.00% |
| META230421P00170000 | 2023-03-21 11:03AM EDT | 170.00 | 1.62 | 1.55 | 1.57 | -0.25 | -13.37% | 263 | 8,615 | 46.14% |
| META230421P00175000 | 2023-03-21 11:15AM EDT | 175.00 | 2.19 | 2.16 | 2.18 | -0.42 | -16.09% | 177 | 8,927 | 44.57% |
| META230421P00180000 | 2023-03-21 11:14AM EDT | 180.00 | 3.00 | 2.95 | 2.98 | -0.50 | -14.29% | 426 | 7,037 | 42.94% |
| META230421P00185000 | 2023-03-21 11:12AM EDT | 185.00 | 4.20 | 4.00 | 4.05 | -0.50 | -10.64% | 309 | 5,872 | 41.45% |
| META230421P00190000 | 2023-03-21 11:08AM EDT | 190.00 | 5.65 | 5.35 | 5.45 | -0.68 | -10.74% | 477 | 8,613 | 40.08% |
| META230421P00195000 | 2023-03-21 11:14AM EDT | 195.00 | 7.20 | 7.20 | 7.30 | -0.95 | -11.66% | 453 | 7,760 | 39.08% |
| META230421P00200000 | 2023-03-21 11:14AM EDT | 200.00 | 9.35 | 9.35 | 9.45 | -1.25 | -11.79% | 974 | 3,065 | 37.59% |
| META230421P00205000 | 2023-03-21 11:14AM EDT | 205.00 | 11.95 | 11.75 | 12.00 | -1.40 | -10.49% | 176 | 1,287 | 35.90% |
| META230421P00210000 | 2023-03-21 10:53AM EDT | 210.00 | 15.30 | 14.75 | 15.15 | -1.65 | -9.73% | 149 | 700 | 34.83% |
| META230421P00215000 | 2023-03-21 10:12AM EDT | 215.00 | 17.90 | 18.35 | 18.65 | -2.45 | -12.04% | 14 | 334 | 33.26% |
| META230421P00220000 | 2023-03-20 10:47AM EDT | 220.00 | 25.63 | 22.05 | 22.45 | 0.00 | - | 2 | 118 | 30.71% |
| META230421P00225000 | 2023-03-20 10:36AM EDT | 225.00 | 30.00 | 26.05 | 26.85 | 0.00 | - | 1 | 39 | 29.71% |
| META230421P00230000 | 2023-03-20 3:54PM EDT | 230.00 | 32.95 | 30.55 | 31.30 | 0.00 | - | 1 | 12 | 24.32% |
| META230421P00235000 | 2023-03-17 3:55PM EDT | 235.00 | 39.55 | 35.55 | 36.10 | 0.00 | - | 71 | 57 | 0.00% |
| META230421P00240000 | 2023-03-20 2:21PM EDT | 240.00 | 43.00 | 40.45 | 40.80 | 0.00 | - | 7 | 32 | 0.00% |
| META230421P00245000 | 2023-03-17 1:31PM EDT | 245.00 | 46.00 | 45.10 | 45.70 | 0.00 | - | 81 | 56 | 0.00% |
| META230421P00250000 | 2023-03-21 10:58AM EDT | 250.00 | 50.70 | 50.20 | 50.60 | -0.25 | -0.49% | 4 | 12 | 0.00% |
| META230421P00255000 | 2023-03-17 1:21PM EDT | 255.00 | 55.55 | 54.60 | 56.20 | 0.00 | - | 2 | 2 | 31.25% |
| META230421P00260000 | 2023-02-02 3:29PM EDT | 260.00 | 68.05 | 73.90 | 75.60 | 0.00 | - | - | 0 | 135.44% |
| META230421P00265000 | 2023-03-17 12:58PM EDT | 265.00 | 66.42 | 64.80 | 66.40 | 0.00 | - | 2 | 0 | 46.88% |
| META230421P00270000 | 2023-02-03 4:52PM EDT | 270.00 | 83.49 | 83.90 | 85.60 | 0.00 | - | 2 | 0 | 144.25% |
| META230421P00280000 | 2023-02-02 12:42PM EDT | 280.00 | 90.23 | 93.90 | 95.55 | 0.00 | - | - | 0 | 152.37% |
| META230421P00285000 | 2023-02-02 2:14PM EDT | 285.00 | 91.87 | 99.25 | 100.45 | 0.00 | - | - | 0 | 156.91% |
| META230421P00290000 | 2023-02-17 10:48AM EDT | 290.00 | 118.62 | 93.75 | 94.70 | 0.00 | - | 4 | 0 | 97.19% |
| META230421P00295000 | 2023-02-02 2:23PM EDT | 295.00 | 100.70 | 108.95 | 110.55 | 0.00 | - | - | 0 | 163.93% |
| META230421P00300000 | 2023-03-03 4:16PM EDT | 300.00 | 114.08 | 99.60 | 101.10 | 0.00 | - | 2 | 0 | 0.00% |
| META230421P00310000 | 2023-02-21 12:14PM EDT | 310.00 | 135.69 | 110.10 | 110.60 | 0.00 | - | 1 | 0 | 0.00% |
| META230421P00320000 | 2023-03-13 11:39AM EDT | 320.00 | 137.95 | 120.00 | 120.80 | 0.00 | - | - | 0 | 0.00% |
| META230421P00330000 | 2023-03-10 2:22PM EDT | 330.00 | 149.30 | 130.00 | 130.75 | 0.00 | - | 2 | 0 | 0.00% |
| META230421P00340000 | 2023-03-17 10:26AM EDT | 340.00 | 140.75 | 140.05 | 140.70 | 0.00 | - | 1 | 0 | 0.00% |
| META230421P00350000 | 2023-03-14 1:52PM EDT | 350.00 | 156.36 | 149.95 | 150.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
