Mercado fechado
BOVESPA
116.565,17 +834,41 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,97 (-1,32%) PETROLEO CRU
90,77 -0,94 (-1,02%) OURO
1.864,60 -14,00 (-0,75%) Bitcoin USD
27.115,59 +171,29 (+0,64%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META231020C00005000 | 2023-09-08 3:26PM EDT | 5.00 | 293.35 | 294.00 | 296.45 | 0.00 | - | 2 | 260 | 575.00% |
| META231020C00010000 | 2023-09-28 10:49AM EDT | 10.00 | 293.65 | 289.00 | 292.20 | 0.00 | - | 23 | 431 | 678.52% |
| META231020C00015000 | 2023-09-12 10:57AM EDT | 15.00 | 288.20 | 284.05 | 287.10 | 0.00 | - | 2 | 114 | 580.47% |
| META231020C00020000 | 2023-09-05 11:03AM EDT | 20.00 | 279.95 | 279.05 | 281.50 | 0.00 | - | 2 | 92 | 423.44% |
| META231020C00025000 | 2023-08-31 3:49PM EDT | 25.00 | 272.95 | 274.05 | 277.20 | 0.00 | - | 2 | 65 | 481.64% |
| META231020C00030000 | 2023-09-21 3:18PM EDT | 30.00 | 267.30 | 269.10 | 272.15 | 0.00 | - | 2 | 72 | 444.34% |
| META231020C00035000 | 2023-08-30 1:37PM EDT | 35.00 | 262.60 | 264.10 | 266.55 | 0.00 | - | 20 | 59 | 353.13% |
| META231020C00040000 | 2023-09-05 1:15PM EDT | 40.00 | 260.70 | 259.10 | 262.40 | 0.00 | - | 2 | 30 | 401.56% |
| META231020C00045000 | 2023-09-05 1:15PM EDT | 45.00 | 255.75 | 254.15 | 257.20 | 0.00 | - | 2 | 18 | 369.73% |
| META231020C00050000 | 2023-08-30 2:42PM EDT | 50.00 | 247.20 | 249.15 | 251.60 | 0.00 | - | 2 | 23 | 305.86% |
| META231020C00055000 | 2023-08-30 2:42PM EDT | 55.00 | 242.15 | 244.15 | 247.25 | 0.00 | - | 12 | 13 | 332.81% |
| META231020C00060000 | 2023-09-01 10:42AM EDT | 60.00 | 237.70 | 239.20 | 242.25 | 0.00 | - | 2 | 50 | 318.16% |
| META231020C00065000 | 2023-09-01 10:41AM EDT | 65.00 | 232.75 | 234.20 | 236.65 | 0.00 | - | 1 | 11 | 269.73% |
| META231020C00070000 | 2023-09-01 10:31AM EDT | 70.00 | 228.80 | 229.20 | 232.35 | 0.00 | - | 2 | 12 | 292.19% |
| META231020C00075000 | 2023-08-30 2:29PM EDT | 75.00 | 221.55 | 224.25 | 227.30 | 0.00 | - | 2 | 5 | 278.71% |
| META231020C00080000 | 2023-08-30 1:52PM EDT | 80.00 | 217.25 | 219.25 | 221.70 | 0.00 | - | 3 | 10 | 240.23% |
| META231020C00085000 | 2023-08-30 1:39PM EDT | 85.00 | 213.20 | 214.30 | 217.55 | 0.00 | - | 2 | 10 | 263.67% |
| META231020C00090000 | 2023-09-27 1:46PM EDT | 90.00 | 202.37 | 209.30 | 212.35 | 0.00 | - | 1 | 10 | 246.48% |
| META231020C00095000 | 2023-09-14 1:45PM EDT | 95.00 | 216.82 | 204.40 | 206.75 | 0.00 | - | 12 | 19 | 219.14% |
| META231020C00100000 | 2023-09-18 2:54PM EDT | 100.00 | 200.95 | 199.35 | 202.60 | 0.00 | - | 1 | 82 | 233.79% |
| META231020C00105000 | 2023-09-27 1:42PM EDT | 105.00 | 187.12 | 194.35 | 197.40 | 0.00 | - | 2 | 14 | 219.24% |
| META231020C00110000 | 2023-09-15 12:30PM EDT | 110.00 | 194.36 | 189.45 | 191.80 | 0.00 | - | 6 | 51 | 196.09% |
| META231020C00115000 | 2023-09-19 9:51AM EDT | 115.00 | 188.85 | 184.40 | 187.60 | 0.00 | - | 1 | 43 | 207.08% |
| META231020C00120000 | 2023-09-28 3:58PM EDT | 120.00 | 187.23 | 179.40 | 182.70 | +2.68 | +1.45% | 1 | 32 | 200.59% |
| META231020C00125000 | 2023-09-25 12:24PM EDT | 125.00 | 174.62 | 174.40 | 176.85 | 0.00 | - | 1 | 50 | 172.75% |
| META231020C00130000 | 2023-09-15 3:10PM EDT | 130.00 | 170.80 | 169.45 | 171.85 | 0.00 | - | 1 | 35 | 166.99% |
| META231020C00135000 | 2023-09-29 11:25AM EDT | 135.00 | 172.23 | 164.45 | 167.75 | +7.79 | +4.74% | 1 | 80 | 178.66% |
| META231020C00140000 | 2023-09-25 10:12AM EDT | 140.00 | 158.41 | 159.45 | 161.90 | 0.00 | - | 1 | 51 | 154.69% |
| META231020C00145000 | 2023-09-29 2:00PM EDT | 145.00 | 155.66 | 154.50 | 156.90 | +1.11 | +0.72% | 7 | 88 | 149.32% |
| META231020C00150000 | 2023-09-29 2:20PM EDT | 150.00 | 150.57 | 149.50 | 152.70 | +5.36 | +3.69% | 2 | 210 | 157.32% |
| META231020C00155000 | 2023-09-29 11:19AM EDT | 155.00 | 151.92 | 144.50 | 146.95 | +6.99 | +4.82% | 1 | 204 | 137.89% |
| META231020C00160000 | 2023-09-28 3:39PM EDT | 160.00 | 143.95 | 139.55 | 142.60 | 0.00 | - | 1 | 171 | 143.55% |
| META231020C00165000 | 2023-09-26 3:59PM EDT | 165.00 | 134.79 | 134.55 | 137.00 | 0.00 | - | 1 | 305 | 127.98% |
| META231020C00170000 | 2023-09-26 10:40AM EDT | 170.00 | 130.11 | 129.60 | 132.00 | 0.00 | - | 1 | 239 | 123.14% |
| META231020C00175000 | 2023-09-29 3:58PM EDT | 175.00 | 126.10 | 124.60 | 127.60 | +2.37 | +1.92% | 1 | 365 | 126.03% |
| META231020C00180000 | 2023-09-27 12:44PM EDT | 180.00 | 127.75 | 120.15 | 121.50 | +6.98 | +5.78% | 2 | 246 | 112.89% |
| META231020C00185000 | 2023-09-28 9:35AM EDT | 185.00 | 113.75 | 113.90 | 117.45 | 0.00 | - | 1 | 339 | 102.83% |
| META231020C00190000 | 2023-09-29 11:14AM EDT | 190.00 | 117.06 | 109.00 | 112.70 | +2.51 | +2.19% | 201 | 344 | 103.03% |
| META231020C00195000 | 2023-09-29 2:29PM EDT | 195.00 | 105.70 | 103.95 | 107.50 | -0.10 | -0.09% | 11 | 194 | 94.43% |
| META231020C00200000 | 2023-09-29 3:58PM EDT | 200.00 | 101.02 | 100.35 | 102.80 | -4.77 | -4.51% | 105 | 520 | 107.28% |
| META231020C00205000 | 2023-09-27 10:22AM EDT | 205.00 | 95.23 | 94.35 | 98.05 | 0.00 | - | 5 | 220 | 95.41% |
| META231020C00210000 | 2023-09-29 12:40PM EDT | 210.00 | 95.49 | 90.30 | 91.65 | +14.84 | +18.40% | 3 | 565 | 85.99% |
| META231020C00215000 | 2023-09-29 10:18AM EDT | 215.00 | 93.87 | 84.10 | 87.75 | +13.87 | +17.34% | 1 | 495 | 80.13% |
| META231020C00220000 | 2023-09-29 1:00PM EDT | 220.00 | 83.52 | 79.55 | 83.10 | -0.53 | -0.63% | 6 | 999 | 82.35% |
| META231020C00225000 | 2023-09-29 3:57PM EDT | 225.00 | 76.25 | 75.50 | 77.95 | -3.60 | -4.51% | 6 | 962 | 82.81% |
| META231020C00230000 | 2023-09-29 3:57PM EDT | 230.00 | 71.30 | 70.55 | 73.00 | -3.60 | -4.81% | 33 | 1,421 | 78.30% |
| META231020C00235000 | 2023-09-29 3:54PM EDT | 235.00 | 66.25 | 65.60 | 68.20 | -2.45 | -3.57% | 8 | 519 | 74.61% |
| META231020C00240000 | 2023-09-29 3:57PM EDT | 240.00 | 61.20 | 60.70 | 61.90 | -2.05 | -3.24% | 16 | 1,068 | 62.72% |
| META231020C00245000 | 2023-09-29 3:57PM EDT | 245.00 | 56.35 | 54.30 | 58.00 | -3.05 | -5.13% | 7 | 5,306 | 56.15% |
| META231020C00250000 | 2023-09-29 3:32PM EDT | 250.00 | 51.25 | 50.90 | 52.50 | -3.20 | -5.88% | 38 | 3,867 | 57.64% |
| META231020C00255000 | 2023-09-29 1:09PM EDT | 255.00 | 48.50 | 46.10 | 47.25 | -2.22 | -4.38% | 1 | 567 | 52.58% |
| META231020C00260000 | 2023-09-29 3:56PM EDT | 260.00 | 41.45 | 41.35 | 42.55 | -2.05 | -4.71% | 22 | 913 | 50.10% |
| META231020C00265000 | 2023-09-29 3:51PM EDT | 265.00 | 38.70 | 36.70 | 37.80 | -2.15 | -5.26% | 10 | 838 | 51.12% |
| META231020C00270000 | 2023-09-29 3:59PM EDT | 270.00 | 32.60 | 32.30 | 33.25 | -3.50 | -9.70% | 46 | 5,917 | 48.46% |
| META231020C00272500 | 2023-09-29 3:13PM EDT | 272.50 | 31.75 | 30.10 | 30.95 | -1.65 | -4.94% | 8 | 20 | 46.81% |
| META231020C00275000 | 2023-09-29 3:58PM EDT | 275.00 | 28.35 | 27.85 | 28.80 | -3.05 | -9.71% | 31 | 1,466 | 45.83% |
| META231020C00277500 | 2023-09-29 3:57PM EDT | 277.50 | 26.10 | 25.80 | 26.70 | -3.90 | -13.00% | 21 | 30 | 44.91% |
| META231020C00280000 | 2023-09-29 3:58PM EDT | 280.00 | 24.20 | 23.70 | 24.60 | -3.04 | -11.16% | 102 | 7,018 | 43.79% |
| META231020C00282500 | 2023-09-29 3:54PM EDT | 282.50 | 22.71 | 21.75 | 22.60 | -3.74 | -14.14% | 43 | 58 | 42.91% |
| META231020C00285000 | 2023-09-29 3:41PM EDT | 285.00 | 20.20 | 19.85 | 22.50 | -3.13 | -13.42% | 109 | 1,305 | 49.66% |
| META231020C00287500 | 2023-09-29 1:06PM EDT | 287.50 | 18.30 | 18.00 | 18.80 | -2.50 | -12.02% | 123 | 124 | 41.30% |
| META231020C00290000 | 2023-09-29 3:58PM EDT | 290.00 | 16.65 | 16.30 | 17.05 | -2.70 | -13.95% | 417 | 5,748 | 40.70% |
| META231020C00292500 | 2023-09-29 3:57PM EDT | 292.50 | 15.00 | 14.80 | 15.10 | -2.35 | -13.54% | 215 | 430 | 39.08% |
| META231020C00295000 | 2023-09-29 3:56PM EDT | 295.00 | 13.35 | 13.20 | 13.55 | -2.65 | -16.56% | 435 | 6,159 | 38.67% |
| META231020C00297500 | 2023-09-29 3:59PM EDT | 297.50 | 11.90 | 11.75 | 12.05 | -2.90 | -19.59% | 232 | 625 | 38.14% |
| META231020C00300000 | 2023-09-29 3:59PM EDT | 300.00 | 10.41 | 10.35 | 10.60 | -2.64 | -20.23% | 3,277 | 26,956 | 37.46% |
| META231020C00302500 | 2023-09-29 3:51PM EDT | 302.50 | 9.00 | 9.05 | 9.35 | -2.75 | -23.40% | 443 | 1,090 | 37.16% |
| META231020C00305000 | 2023-09-29 3:58PM EDT | 305.00 | 8.15 | 7.90 | 8.15 | -2.12 | -20.64% | 2,690 | 8,643 | 36.71% |
| META231020C00307500 | 2023-09-29 3:59PM EDT | 307.50 | 6.92 | 6.80 | 7.00 | -2.28 | -24.78% | 506 | 1,016 | 36.08% |
| META231020C00310000 | 2023-09-29 3:58PM EDT | 310.00 | 6.02 | 5.85 | 6.05 | -1.88 | -23.80% | 2,522 | 9,659 | 35.83% |
| META231020C00312500 | 2023-09-29 3:54PM EDT | 312.50 | 5.15 | 5.00 | 5.20 | -1.50 | -22.56% | 354 | 319 | 35.62% |
| META231020C00315000 | 2023-09-29 3:59PM EDT | 315.00 | 4.25 | 4.20 | 4.35 | -1.65 | -27.97% | 1,671 | 9,170 | 35.05% |
| META231020C00317500 | 2023-09-29 3:58PM EDT | 317.50 | 3.67 | 3.55 | 3.70 | -1.53 | -29.42% | 193 | 657 | 34.94% |
| META231020C00320000 | 2023-09-29 3:59PM EDT | 320.00 | 3.05 | 2.85 | 3.05 | -1.25 | -29.07% | 1,419 | 8,386 | 34.46% |
| META231020C00322500 | 2023-09-29 3:59PM EDT | 322.50 | 2.57 | 2.48 | 2.59 | -1.18 | -31.47% | 150 | 1,697 | 34.53% |
| META231020C00325000 | 2023-09-29 3:59PM EDT | 325.00 | 2.10 | 2.06 | 2.16 | -1.00 | -32.26% | 1,445 | 11,551 | 34.44% |
| META231020C00327500 | 2023-09-29 3:51PM EDT | 327.50 | 1.73 | 0.90 | 1.78 | -0.87 | -33.46% | 270 | 375 | 34.28% |
| META231020C00330000 | 2023-09-29 3:58PM EDT | 330.00 | 1.45 | 1.41 | 1.49 | -0.73 | -33.49% | 1,003 | 9,284 | 34.36% |
| META231020C00335000 | 2023-09-29 3:55PM EDT | 335.00 | 0.94 | 0.95 | 1.02 | -0.61 | -39.35% | 453 | 5,691 | 34.42% |
| META231020C00340000 | 2023-09-29 3:57PM EDT | 340.00 | 0.68 | 0.64 | 0.69 | -0.37 | -35.24% | 1,421 | 4,920 | 34.52% |
| META231020C00345000 | 2023-09-29 3:58PM EDT | 345.00 | 0.46 | 0.44 | 0.48 | -0.27 | -36.99% | 791 | 7,130 | 34.94% |
| META231020C00350000 | 2023-09-29 3:59PM EDT | 350.00 | 0.33 | 0.30 | 0.33 | -0.18 | -35.29% | 632 | 4,873 | 35.30% |
| META231020C00355000 | 2023-09-29 3:27PM EDT | 355.00 | 0.22 | 0.21 | 0.25 | -0.12 | -35.29% | 200 | 899 | 36.23% |
| META231020C00360000 | 2023-09-29 3:56PM EDT | 360.00 | 0.17 | 0.15 | 0.18 | -0.06 | -26.09% | 418 | 2,795 | 36.82% |
| META231020C00365000 | 2023-09-29 3:59PM EDT | 365.00 | 0.12 | 0.11 | 0.13 | -0.07 | -36.84% | 67 | 359 | 37.40% |
| META231020C00370000 | 2023-09-29 3:39PM EDT | 370.00 | 0.08 | 0.08 | 0.11 | -0.07 | -46.67% | 152 | 1,888 | 38.77% |
| META231020C00375000 | 2023-09-29 3:09PM EDT | 375.00 | 0.06 | 0.06 | 0.10 | -0.07 | -53.85% | 691 | 636 | 40.43% |
| META231020C00380000 | 2023-09-29 2:53PM EDT | 380.00 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 21 | 4,163 | 40.72% |
| META231020C00385000 | 2023-09-29 12:25PM EDT | 385.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 2 | 354 | 41.02% |
| META231020C00390000 | 2023-09-29 10:28AM EDT | 390.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 4 | 1,355 | 41.99% |
| META231020C00395000 | 2023-09-29 12:58PM EDT | 395.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3 | 676 | 42.58% |
| META231020C00400000 | 2023-09-28 12:36PM EDT | 400.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 3,644 | 45.51% |
| META231020C00405000 | 2023-09-27 3:28PM EDT | 405.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 383 | 47.27% |
| META231020C00410000 | 2023-09-27 2:34PM EDT | 410.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 281 | 47.66% |
| META231020C00415000 | 2023-09-27 2:34PM EDT | 415.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 475 | 49.22% |
| META231020C00420000 | 2023-09-28 1:54PM EDT | 420.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 490 | 50.78% |
| META231020C00425000 | 2023-09-29 12:09PM EDT | 425.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 563 | 52.34% |
| META231020C00430000 | 2023-09-29 12:09PM EDT | 430.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 339 | 51.95% |
| META231020C00435000 | 2023-09-26 2:16PM EDT | 435.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 375 | 50.78% |
| META231020C00440000 | 2023-09-27 1:40PM EDT | 440.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 1 | 122 | 51.56% |
| META231020C00445000 | 2023-09-21 2:16PM EDT | 445.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 199 | 53.13% |
| META231020C00450000 | 2023-09-28 3:59PM EDT | 450.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 520 | 54.69% |
| META231020C00455000 | 2023-09-19 10:46AM EDT | 455.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 548 | 53.13% |
| META231020C00460000 | 2023-09-12 10:03AM EDT | 460.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,055 | 57.03% |
| META231020C00465000 | 2023-09-25 12:23PM EDT | 465.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 307 | 58.59% |
| META231020C00470000 | 2023-09-13 2:41PM EDT | 470.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 150 | 479 | 60.16% |
| META231020C00475000 | 2023-09-08 11:20AM EDT | 475.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 69 | 60.94% |
| META231020C00480000 | 2023-08-31 2:41PM EDT | 480.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 8 | 400 | 62.50% |
| META231020C00485000 | 2023-08-31 3:51PM EDT | 485.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 68 | 64.06% |
| META231020C00490000 | 2023-09-11 12:54PM EDT | 490.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 53 | 64.84% |
| META231020C00495000 | 2023-09-13 2:11PM EDT | 495.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 144 | 66.41% |
| META231020C00500000 | 2023-09-07 11:13AM EDT | 500.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 350 | 67.19% |
| META231020C00505000 | 2023-09-25 12:21PM EDT | 505.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 242 | 68.75% |
| META231020C00510000 | 2023-09-07 10:13AM EDT | 510.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 69.53% |
| META231020C00515000 | 2023-08-17 3:44PM EDT | 515.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 91 | 93 | 73.44% |
| META231020C00520000 | 2023-07-31 2:40PM EDT | 520.00 | 0.17 | 0.00 | 0.02 | 0.00 | - | 6 | 112 | 71.88% |
| META231020C00525000 | 2023-07-31 10:45AM EDT | 525.00 | 0.17 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 73.44% |
| META231020C00530000 | 2023-07-27 10:35AM EDT | 530.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 2 | 26 | 74.22% |
| META231020C00535000 | 2023-08-16 2:32PM EDT | 535.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 110 | 78.13% |
| META231020C00540000 | 2023-08-11 10:30AM EDT | 540.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 21 | 126.76% |
| META231020C00545000 | 2023-07-10 9:33AM EDT | 545.00 | 0.21 | 0.01 | 0.09 | 0.00 | - | 1 | 1 | 88.67% |
| META231020C00550000 | 2023-08-15 11:53AM EDT | 550.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 400 | 204 | 75.00% |
| META231020C00555000 | 2023-08-22 3:19PM EDT | 555.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 14 | 88.28% |
| META231020C00560000 | 2023-08-22 3:19PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 40 | 76.56% |
| META231020C00570000 | 2023-08-17 9:57AM EDT | 570.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 103 | 106 | 85.16% |
| META231020C00580000 | 2023-08-21 9:30AM EDT | 580.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 50.00% |
| META231020C00590000 | 2023-08-04 12:13PM EDT | 590.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 10 | 100.78% |
| META231020C00600000 | 2023-08-07 2:42PM EDT | 600.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 371 | 114.55% |
| META231020C00610000 | 2023-08-24 9:54AM EDT | 610.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 116 | 100.00% |
| META231020C00620000 | 2023-09-25 11:34AM EDT | 620.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 162 | 92.19% |
Opções de vendapara20 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META231020P00005000 | 2023-08-08 2:07PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 105 | 525.00% |
| META231020P00030000 | 2023-09-18 10:47AM EDT | 30.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2,600 | 1 | 348.44% |
| META231020P00035000 | 2023-09-22 10:03AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 11 | 281.25% |
| META231020P00050000 | 2023-03-30 2:14PM EDT | 50.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | - | 7 | 260.94% |
| META231020P00055000 | 2023-03-24 12:47PM EDT | 55.00 | 0.13 | 0.04 | 0.09 | 0.00 | - | 2 | 2 | 262.50% |
| META231020P00060000 | 2023-05-30 1:28PM EDT | 60.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 100 | 255.86% |
| META231020P00065000 | 2023-07-28 11:28AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 181 | 193.75% |
| META231020P00070000 | 2023-06-05 10:03AM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 196.88% |
| META231020P00075000 | 2023-08-30 1:57PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 108 | 182.81% |
| META231020P00080000 | 2023-08-11 9:48AM EDT | 80.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 30 | 148 | 294.04% |
| META231020P00085000 | 2023-09-07 9:45AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 67 | 165.63% |
| META231020P00090000 | 2023-08-25 3:36PM EDT | 90.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 281 | 176.56% |
| META231020P00095000 | 2023-09-07 3:52PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 97 | 153.13% |
| META231020P00100000 | 2023-09-12 2:29PM EDT | 100.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3,151 | 9,886 | 174.22% |
| META231020P00105000 | 2023-09-14 11:58AM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 96 | 139.06% |
| META231020P00110000 | 2023-09-15 10:55AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 314 | 134.38% |
| META231020P00115000 | 2023-09-22 1:51PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 139 | 132.03% |
| META231020P00120000 | 2023-09-19 9:37AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 4,156 | 126.56% |
| META231020P00125000 | 2023-09-25 12:18PM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 762 | 121.09% |
| META231020P00130000 | 2023-09-29 12:24PM EDT | 130.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 92 | 3,610 | 123.44% |
| META231020P00135000 | 2023-09-25 12:19PM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 509 | 110.94% |
| META231020P00140000 | 2023-09-25 10:12AM EDT | 140.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 4,648 | 106.25% |
| META231020P00145000 | 2023-09-28 3:49PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,681 | 98.44% |
| META231020P00150000 | 2023-09-28 11:51AM EDT | 150.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 2,303 | 101.56% |
| META231020P00155000 | 2023-09-29 11:49AM EDT | 155.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 1,399 | 95.31% |
| META231020P00160000 | 2023-09-29 12:12PM EDT | 160.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 85 | 1,302 | 90.63% |
| META231020P00165000 | 2023-09-29 10:17AM EDT | 165.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 60 | 1,082 | 86.72% |
| META231020P00170000 | 2023-09-29 11:43AM EDT | 170.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 40 | 1,550 | 82.42% |
| META231020P00175000 | 2023-09-29 3:10PM EDT | 175.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 51 | 958 | 78.52% |
| META231020P00180000 | 2023-09-29 3:54PM EDT | 180.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 367 | 997 | 77.34% |
| META231020P00185000 | 2023-09-29 2:39PM EDT | 185.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 97 | 720 | 72.66% |
| META231020P00190000 | 2023-09-29 3:20PM EDT | 190.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 140 | 938 | 72.66% |
| META231020P00195000 | 2023-09-29 1:03PM EDT | 195.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 48 | 1,164 | 70.31% |
| META231020P00200000 | 2023-09-29 3:24PM EDT | 200.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 1,327 | 3,628 | 67.77% |
| META231020P00205000 | 2023-09-29 3:40PM EDT | 205.00 | 0.08 | 0.06 | 0.09 | -0.06 | -42.86% | 212 | 1,493 | 65.04% |
| META231020P00210000 | 2023-09-29 2:14PM EDT | 210.00 | 0.08 | 0.07 | 0.11 | -0.02 | -20.00% | 24 | 2,453 | 62.70% |
| META231020P00215000 | 2023-09-29 12:16PM EDT | 215.00 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 18 | 832 | 60.06% |
| META231020P00220000 | 2023-09-29 2:54PM EDT | 220.00 | 0.13 | 0.11 | 0.17 | 0.00 | - | 82 | 2,732 | 58.50% |
| META231020P00225000 | 2023-09-29 3:59PM EDT | 225.00 | 0.15 | 0.13 | 0.19 | -0.01 | -6.25% | 80 | 1,572 | 55.66% |
| META231020P00230000 | 2023-09-29 3:54PM EDT | 230.00 | 0.18 | 0.17 | 0.22 | 0.00 | - | 57 | 2,685 | 53.42% |
| META231020P00235000 | 2023-09-29 3:59PM EDT | 235.00 | 0.21 | 0.20 | 0.25 | +0.01 | +5.00% | 100 | 3,281 | 50.68% |
| META231020P00240000 | 2023-09-29 3:53PM EDT | 240.00 | 0.25 | 0.25 | 0.29 | 0.00 | - | 143 | 2,632 | 48.83% |
| META231020P00245000 | 2023-09-29 3:58PM EDT | 245.00 | 0.34 | 0.33 | 0.36 | +0.01 | +3.03% | 267 | 6,855 | 46.63% |
| META231020P00250000 | 2023-09-29 3:56PM EDT | 250.00 | 0.46 | 0.43 | 0.47 | +0.04 | +9.52% | 1,191 | 5,384 | 44.80% |
| META231020P00255000 | 2023-09-29 3:59PM EDT | 255.00 | 0.60 | 0.58 | 0.63 | +0.03 | +5.26% | 1,015 | 2,969 | 43.21% |
| META231020P00260000 | 2023-09-29 3:57PM EDT | 260.00 | 0.85 | 0.80 | 0.86 | +0.13 | +18.06% | 777 | 5,682 | 41.82% |
| META231020P00265000 | 2023-09-29 3:57PM EDT | 265.00 | 1.14 | 1.11 | 1.16 | +0.14 | +14.00% | 618 | 4,489 | 40.36% |
| META231020P00270000 | 2023-09-29 3:58PM EDT | 270.00 | 1.56 | 1.54 | 1.63 | +0.22 | +16.42% | 1,189 | 12,637 | 39.40% |
| META231020P00272500 | 2023-09-29 3:40PM EDT | 272.50 | 1.87 | 1.63 | 1.90 | +0.23 | +14.02% | 312 | 839 | 38.78% |
| META231020P00275000 | 2023-09-29 3:58PM EDT | 275.00 | 2.20 | 2.14 | 2.25 | +0.28 | +14.58% | 909 | 5,622 | 38.39% |
| META231020P00277500 | 2023-09-29 3:57PM EDT | 277.50 | 2.55 | 2.31 | 2.63 | +0.30 | +13.33% | 386 | 545 | 37.88% |
| META231020P00280000 | 2023-09-29 3:59PM EDT | 280.00 | 2.98 | 2.91 | 3.10 | +0.41 | +15.95% | 1,973 | 9,928 | 37.55% |
| META231020P00282500 | 2023-09-29 3:55PM EDT | 282.50 | 3.55 | 3.40 | 3.60 | +0.56 | +18.73% | 301 | 828 | 37.05% |
| META231020P00285000 | 2023-09-29 3:59PM EDT | 285.00 | 4.00 | 4.00 | 4.20 | +0.46 | +12.99% | 856 | 3,906 | 36.69% |
| META231020P00287500 | 2023-09-29 3:57PM EDT | 287.50 | 4.65 | 4.45 | 4.80 | +0.65 | +16.25% | 650 | 1,592 | 36.03% |
| META231020P00290000 | 2023-09-29 3:59PM EDT | 290.00 | 5.49 | 5.35 | 5.50 | +0.79 | +16.81% | 3,784 | 8,152 | 35.46% |
| META231020P00292500 | 2023-09-29 3:58PM EDT | 292.50 | 6.22 | 6.20 | 6.35 | +0.92 | +17.36% | 400 | 1,595 | 35.14% |
| META231020P00295000 | 2023-09-29 3:59PM EDT | 295.00 | 7.15 | 6.30 | 7.30 | +0.90 | +14.40% | 761 | 8,355 | 34.85% |
| META231020P00297500 | 2023-09-29 3:56PM EDT | 297.50 | 8.45 | 8.10 | 8.30 | +1.40 | +19.86% | 327 | 1,037 | 34.39% |
| META231020P00300000 | 2023-09-29 3:58PM EDT | 300.00 | 9.35 | 8.40 | 9.60 | +1.30 | +16.15% | 2,656 | 24,101 | 34.64% |
| META231020P00302500 | 2023-09-29 3:57PM EDT | 302.50 | 10.48 | 10.40 | 10.65 | +1.33 | +14.54% | 619 | 834 | 33.63% |
| META231020P00305000 | 2023-09-29 3:58PM EDT | 305.00 | 11.79 | 11.70 | 11.95 | +1.56 | +15.25% | 874 | 4,268 | 33.14% |
| META231020P00307500 | 2023-09-29 3:57PM EDT | 307.50 | 13.25 | 13.15 | 13.40 | +1.75 | +15.22% | 650 | 345 | 32.80% |
| META231020P00310000 | 2023-09-29 3:56PM EDT | 310.00 | 15.15 | 14.65 | 14.95 | +2.22 | +17.17% | 1,079 | 4,543 | 32.45% |
| META231020P00312500 | 2023-09-29 3:53PM EDT | 312.50 | 15.45 | 16.15 | 16.90 | -0.35 | -2.22% | 122 | 180 | 33.29% |
| META231020P00315000 | 2023-09-29 2:57PM EDT | 315.00 | 16.88 | 17.75 | 18.65 | +0.83 | +5.17% | 175 | 2,639 | 33.00% |
| META231020P00317500 | 2023-09-29 12:56PM EDT | 317.50 | 17.85 | 19.60 | 20.50 | 0.00 | - | 88 | 62 | 32.76% |
| META231020P00320000 | 2023-09-29 1:24PM EDT | 320.00 | 20.55 | 20.15 | 22.45 | +1.80 | +9.60% | 199 | 1,216 | 32.59% |
| META231020P00322500 | 2023-09-29 10:00AM EDT | 322.50 | 19.85 | 21.95 | 24.50 | -0.24 | -1.19% | 65 | 10 | 32.56% |
| META231020P00325000 | 2023-09-29 2:44PM EDT | 325.00 | 26.58 | 24.00 | 27.05 | +4.64 | +21.15% | 14 | 5,048 | 35.00% |
| META231020P00327500 | 2023-09-29 3:35PM EDT | 327.50 | 28.20 | 27.45 | 29.15 | +1.35 | +5.03% | 4 | 9 | 34.78% |
| META231020P00330000 | 2023-09-29 3:37PM EDT | 330.00 | 30.45 | 29.65 | 31.20 | +2.60 | +9.34% | 15 | 1,244 | 33.83% |
| META231020P00335000 | 2023-09-29 3:45PM EDT | 335.00 | 33.70 | 33.95 | 36.30 | +1.90 | +5.97% | 108 | 713 | 38.23% |
| META231020P00340000 | 2023-09-29 3:51PM EDT | 340.00 | 38.45 | 38.70 | 41.15 | +2.15 | +5.92% | 3 | 808 | 40.67% |
| META231020P00345000 | 2023-09-29 12:36PM EDT | 345.00 | 39.75 | 43.60 | 46.00 | -1.90 | -4.56% | 30 | 951 | 42.80% |
| META231020P00350000 | 2023-09-28 3:45PM EDT | 350.00 | 46.15 | 47.95 | 51.00 | 0.00 | - | 118 | 119 | 46.02% |
| META231020P00355000 | 2023-09-27 11:37AM EDT | 355.00 | 55.05 | 52.95 | 56.00 | 0.00 | - | 1 | 2 | 49.15% |
| META231020P00360000 | 2023-09-21 1:53PM EDT | 360.00 | 60.18 | 57.95 | 61.00 | 0.00 | - | 2 | 6 | 52.20% |
| META231020P00365000 | 2023-09-15 9:50AM EDT | 365.00 | 59.55 | 62.95 | 66.70 | 0.00 | - | 1 | 0 | 61.47% |
| META231020P00370000 | 2023-09-05 2:08PM EDT | 370.00 | 70.09 | 68.50 | 71.00 | 0.00 | - | 10 | 0 | 58.03% |
| META231020P00375000 | 2023-09-11 11:33AM EDT | 375.00 | 70.04 | 72.95 | 76.70 | 0.00 | - | 2 | 0 | 67.55% |
| META231020P00380000 | 2023-09-05 2:34PM EDT | 380.00 | 79.25 | 78.60 | 81.00 | 0.00 | - | 2 | 0 | 63.57% |
| META231020P00390000 | 2023-08-09 3:46PM EDT | 390.00 | 84.97 | 90.50 | 93.90 | 0.00 | - | 3 | 0 | 80.47% |
| META231020P00395000 | 2023-08-10 12:47PM EDT | 395.00 | 86.40 | 95.20 | 99.35 | 0.00 | - | 1 | 0 | 83.90% |
| META231020P00400000 | 2023-09-29 3:41PM EDT | 400.00 | 99.45 | 97.95 | 101.00 | +3.58 | +3.73% | 1 | 1 | 73.95% |
| META231020P00405000 | 2023-09-29 3:41PM EDT | 405.00 | 104.47 | 102.95 | 106.70 | +3.58 | +3.55% | 1 | 0 | 84.11% |
| META231020P00410000 | 2023-09-15 3:43PM EDT | 410.00 | 109.83 | 107.80 | 111.00 | 0.00 | - | 1 | 0 | 78.83% |
| META231020P00415000 | 2023-07-24 3:12PM EDT | 415.00 | 124.93 | 120.05 | 121.55 | 0.00 | - | 2 | 0 | 119.57% |
| META231020P00420000 | 2023-09-27 2:46PM EDT | 420.00 | 125.14 | 117.70 | 121.00 | 0.00 | - | 386 | 0 | 83.52% |
| META231020P00425000 | 2023-05-10 3:43PM EDT | 425.00 | 190.30 | 159.20 | 160.80 | 0.00 | - | 1 | 0 | 251.54% |
| META231020P00430000 | 2023-09-07 11:38AM EDT | 430.00 | 127.32 | 127.85 | 131.00 | 0.00 | - | 4 | 0 | 88.04% |
| META231020P00435000 | 2023-09-12 10:16AM EDT | 435.00 | 129.61 | 132.70 | 136.00 | 0.00 | - | 4 | 0 | 90.23% |
| META231020P00440000 | 2023-08-28 11:13AM EDT | 440.00 | 152.59 | 141.35 | 142.95 | 0.00 | - | 156 | 0 | 105.69% |
| META231020P00445000 | 2023-09-12 3:42PM EDT | 445.00 | 143.32 | 142.70 | 146.00 | 0.00 | - | 10 | 0 | 94.53% |
| META231020P00450000 | 2023-09-15 2:39PM EDT | 450.00 | 149.25 | 147.70 | 151.00 | 0.00 | - | 92 | 0 | 96.63% |
| META231020P00455000 | 2023-09-15 2:41PM EDT | 455.00 | 154.41 | 153.00 | 156.00 | 0.00 | - | 150 | 0 | 98.68% |
| META231020P00460000 | 2023-09-06 2:01PM EDT | 460.00 | 163.31 | 157.70 | 161.00 | 0.00 | - | 4 | 0 | 100.71% |
| META231020P00465000 | 2023-08-31 12:00PM EDT | 465.00 | 165.53 | 162.90 | 166.00 | 0.00 | - | 2 | 0 | 102.71% |
| META231020P00470000 | 2023-09-07 12:32PM EDT | 470.00 | 173.88 | 167.70 | 171.00 | 0.00 | - | 4 | 0 | 104.66% |
| META231020P00475000 | 2023-08-22 9:52AM EDT | 475.00 | 184.30 | 178.45 | 179.95 | 0.00 | - | 2 | 0 | 139.38% |
| META231020P00480000 | 2023-08-25 1:10PM EDT | 480.00 | 200.81 | 180.20 | 181.50 | 0.00 | - | 30 | 0 | 106.06% |
| META231020P00485000 | 2023-08-29 1:37PM EDT | 485.00 | 187.86 | 180.40 | 181.70 | 0.00 | - | 4 | 0 | 0.00% |
| META231020P00490000 | 2023-09-11 11:33AM EDT | 490.00 | 184.87 | 187.85 | 191.00 | 0.00 | - | 4 | 0 | 112.26% |
| META231020P00495000 | 2023-08-22 9:55AM EDT | 495.00 | 205.21 | 198.45 | 199.95 | 0.00 | - | 144 | 0 | 148.11% |
| META231020P00500000 | 2023-09-05 12:19PM EDT | 500.00 | 200.11 | 198.00 | 201.00 | 0.00 | - | 4 | 0 | 115.87% |
| META231020P00505000 | 2023-09-08 1:00PM EDT | 505.00 | 205.05 | 202.85 | 206.00 | 0.00 | - | 2 | 0 | 117.65% |
| META231020P00510000 | 2023-09-20 2:01PM EDT | 510.00 | 207.66 | 207.85 | 211.00 | 0.00 | - | 34 | 0 | 119.41% |
| META231020P00515000 | 2023-07-27 10:02AM EDT | 515.00 | 191.87 | 228.60 | 230.45 | 0.00 | - | - | 0 | 218.42% |
| META231020P00520000 | 2023-08-24 2:22PM EDT | 520.00 | 229.72 | 220.20 | 221.50 | 0.00 | - | 2 | 0 | 120.19% |
| META231020P00525000 | 2023-09-19 12:10PM EDT | 525.00 | 224.43 | 222.85 | 226.00 | 0.00 | - | - | 0 | 124.54% |
| META231020P00535000 | 2023-09-20 10:24AM EDT | 535.00 | 228.67 | 232.90 | 236.00 | 0.00 | - | - | 0 | 127.83% |
| META231020P00600000 | 2023-08-24 2:20PM EDT | 600.00 | 309.90 | 300.15 | 301.50 | 0.00 | - | 2 | 0 | 144.02% |
| META231020P00620000 | 2023-09-25 11:34AM EDT | 620.00 | 320.64 | 317.65 | 321.00 | 0.00 | - | 9 | 0 | 153.03% |
© 2023 Yahoo. Todos os direitos reservados.
