Mercado fechará em 4 h 54 min
BOVESPA
101.285,93 +363,04 (+0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.305,36 +379,75 (+0,73%) PETROLEO CRU
68,65 +1,01 (+1,49%) OURO
1.957,20 -25,60 (-1,29%) Bitcoin USD
27.924,33 -184,78 (-0,66%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:06AM EDT. Mercado aberto.
Opções de comprapara17 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META231117C00060000 | 2023-01-26 1:55PM EDT | 60.00 | 89.25 | 112.60 | 113.80 | 0.00 | - | 1 | 9 | 0.00% |
| META231117C00065000 | 2023-01-27 11:44AM EDT | 65.00 | 88.92 | 107.90 | 109.15 | 0.00 | - | 2 | 4 | 0.00% |
| META231117C00070000 | 2023-02-06 2:32PM EDT | 70.00 | 120.52 | 117.65 | 118.75 | 0.00 | - | 2 | 10 | 0.00% |
| META231117C00075000 | 2023-01-13 2:35PM EDT | 75.00 | 67.81 | 102.45 | 103.70 | 0.00 | - | 2 | 16 | 0.00% |
| META231117C00080000 | 2023-03-16 3:34PM EDT | 80.00 | 125.00 | 122.25 | 123.70 | 0.00 | - | 2 | 54 | 88.15% |
| META231117C00085000 | 2023-01-17 2:07PM EDT | 85.00 | 58.13 | 94.20 | 95.45 | 0.00 | - | 2 | 4 | 0.00% |
| META231117C00090000 | 2023-03-20 10:39AM EDT | 90.00 | 109.80 | 113.15 | 114.45 | 0.00 | - | 1 | 82 | 82.41% |
| META231117C00095000 | 2023-03-20 10:39AM EDT | 95.00 | 104.55 | 108.30 | 109.60 | 0.00 | - | 1 | 102 | 78.38% |
| META231117C00100000 | 2023-03-17 9:37AM EDT | 100.00 | 105.00 | 103.60 | 104.90 | 0.00 | - | 2 | 73 | 75.17% |
| META231117C00105000 | 2023-02-10 1:12PM EDT | 105.00 | 76.80 | 80.45 | 81.85 | 0.00 | - | 3 | 14 | 0.00% |
| META231117C00110000 | 2023-03-20 11:43AM EDT | 110.00 | 92.35 | 95.05 | 96.00 | 0.00 | - | 1 | 47 | 71.50% |
| META231117C00115000 | 2023-03-20 10:15AM EDT | 115.00 | 87.00 | 91.00 | 91.55 | 0.00 | - | 2,610 | 3,581 | 69.90% |
| META231117C00120000 | 2023-03-17 11:00AM EDT | 120.00 | 86.98 | 86.70 | 87.20 | 0.00 | - | 1 | 100 | 67.93% |
| META231117C00125000 | 2023-03-17 2:32PM EDT | 125.00 | 80.10 | 82.30 | 83.10 | 0.00 | - | 1 | 58 | 66.11% |
| META231117C00130000 | 2023-03-21 10:11AM EDT | 130.00 | 79.50 | 78.40 | 79.05 | +3.16 | +4.14% | 10 | 518 | 64.97% |
| META231117C00135000 | 2023-03-20 3:29PM EDT | 135.00 | 72.70 | 74.30 | 74.85 | 0.00 | - | 9 | 244 | 63.20% |
| META231117C00140000 | 2023-03-20 10:17AM EDT | 140.00 | 66.45 | 70.35 | 70.70 | 0.00 | - | 12 | 926 | 61.59% |
| META231117C00145000 | 2023-03-21 10:05AM EDT | 145.00 | 67.32 | 66.50 | 67.10 | +5.17 | +8.32% | 2 | 176 | 60.62% |
| META231117C00150000 | 2023-03-20 9:46AM EDT | 150.00 | 60.04 | 62.75 | 63.10 | 0.00 | - | 3 | 602 | 59.15% |
| META231117C00155000 | 2023-03-17 3:53PM EDT | 155.00 | 56.60 | 59.00 | 59.50 | 0.00 | - | 60 | 344 | 57.98% |
| META231117C00160000 | 2023-03-21 9:30AM EDT | 160.00 | 59.28 | 55.40 | 55.95 | +7.13 | +13.67% | 1 | 391 | 56.85% |
| META231117C00165000 | 2023-03-20 3:44PM EDT | 165.00 | 50.55 | 52.05 | 52.40 | 0.00 | - | 1 | 306 | 55.82% |
| META231117C00170000 | 2023-03-20 3:01PM EDT | 170.00 | 47.30 | 48.85 | 49.25 | 0.00 | - | 9 | 467 | 55.13% |
| META231117C00175000 | 2023-03-17 3:53PM EDT | 175.00 | 43.65 | 45.55 | 46.00 | 0.00 | - | 69 | 728 | 54.08% |
| META231117C00180000 | 2023-03-20 10:55AM EDT | 180.00 | 40.86 | 42.65 | 43.00 | 0.00 | - | 6 | 487 | 53.44% |
| META231117C00185000 | 2023-03-21 9:39AM EDT | 185.00 | 41.05 | 39.60 | 39.95 | +2.05 | +5.26% | 16 | 1,884 | 52.45% |
| META231117C00190000 | 2023-03-20 10:02AM EDT | 190.00 | 34.22 | 36.90 | 37.30 | 0.00 | - | 20 | 393 | 51.92% |
| META231117C00195000 | 2023-03-20 3:55PM EDT | 195.00 | 33.31 | 34.30 | 34.65 | 0.00 | - | 21 | 487 | 51.29% |
| META231117C00200000 | 2023-03-21 9:34AM EDT | 200.00 | 33.45 | 31.65 | 32.25 | +2.90 | +9.49% | 2 | 958 | 50.64% |
| META231117C00205000 | 2023-03-21 9:40AM EDT | 205.00 | 30.50 | 29.50 | 29.85 | +1.40 | +4.81% | 4 | 292 | 50.22% |
| META231117C00210000 | 2023-03-21 10:05AM EDT | 210.00 | 27.99 | 27.05 | 27.45 | +2.57 | +10.11% | 16 | 1,151 | 49.70% |
| META231117C00215000 | 2023-03-21 9:40AM EDT | 215.00 | 26.10 | 25.00 | 25.35 | +2.30 | +9.66% | 4 | 155 | 49.21% |
| META231117C00220000 | 2023-03-21 10:35AM EDT | 220.00 | 23.00 | 22.95 | 23.35 | +0.75 | +3.37% | 4 | 2,296 | 48.71% |
| META231117C00225000 | 2023-03-21 10:05AM EDT | 225.00 | 21.82 | 21.30 | 21.70 | +1.98 | +9.98% | 3 | 476 | 48.59% |
| META231117C00230000 | 2023-03-21 10:38AM EDT | 230.00 | 19.72 | 19.60 | 19.95 | +0.14 | +0.72% | 2 | 293 | 48.15% |
| META231117C00235000 | 2023-03-20 3:10PM EDT | 235.00 | 17.51 | 18.05 | 18.30 | 0.00 | - | 5 | 383 | 47.72% |
| META231117C00240000 | 2023-03-21 10:05AM EDT | 240.00 | 17.15 | 16.40 | 16.85 | +1.05 | +6.52% | 16 | 1,602 | 47.46% |
| META231117C00245000 | 2023-03-20 10:09AM EDT | 245.00 | 13.70 | 15.05 | 15.45 | 0.00 | - | 1 | 649 | 47.12% |
| META231117C00250000 | 2023-03-20 2:35PM EDT | 250.00 | 13.30 | 13.90 | 14.20 | 0.00 | - | 151 | 2,732 | 46.89% |
| META231117C00255000 | 2023-03-21 9:38AM EDT | 255.00 | 13.58 | 12.75 | 12.95 | +1.23 | +9.96% | 1 | 3,510 | 46.52% |
| META231117C00260000 | 2023-03-21 10:44AM EDT | 260.00 | 11.65 | 11.55 | 11.90 | +0.85 | +7.87% | 63 | 669 | 46.35% |
| META231117C00265000 | 2023-03-20 3:10PM EDT | 265.00 | 10.33 | 10.55 | 10.90 | 0.00 | - | 16 | 191 | 46.15% |
| META231117C00270000 | 2023-03-17 11:52AM EDT | 270.00 | 10.25 | 9.70 | 9.95 | 0.00 | - | 2 | 240 | 45.90% |
| META231117C00275000 | 2023-03-21 10:16AM EDT | 275.00 | 9.05 | 8.90 | 9.15 | -0.15 | -1.63% | 3 | 192 | 45.82% |
| META231117C00280000 | 2023-03-20 11:31AM EDT | 280.00 | 7.80 | 8.15 | 8.40 | 0.00 | - | 34 | 235 | 45.71% |
| META231117C00285000 | 2023-03-20 11:22AM EDT | 285.00 | 7.15 | 7.25 | 7.65 | 0.00 | - | 38 | 145 | 45.49% |
| META231117C00290000 | 2023-03-20 2:02PM EDT | 290.00 | 6.65 | 6.75 | 7.00 | 0.00 | - | 8 | 135 | 45.37% |
| META231117C00295000 | 2023-03-20 2:03PM EDT | 295.00 | 6.05 | 6.20 | 6.45 | 0.00 | - | 2 | 170 | 45.36% |
| META231117C00300000 | 2023-03-21 10:00AM EDT | 300.00 | 6.00 | 5.65 | 5.90 | +0.54 | +9.89% | 3 | 473 | 45.25% |
| META231117C00310000 | 2023-03-17 12:04PM EDT | 310.00 | 4.95 | 4.70 | 4.90 | -0.15 | -2.94% | 3 | 914 | 44.97% |
| META231117C00320000 | 2023-03-17 11:47AM EDT | 320.00 | 4.25 | 3.90 | 4.10 | 0.00 | - | 1 | 464 | 44.82% |
| META231117C00330000 | 2023-03-16 3:58PM EDT | 330.00 | 4.30 | 3.30 | 3.50 | 0.00 | - | 2 | 706 | 44.92% |
| META231117C00340000 | 2023-03-20 3:09PM EDT | 340.00 | 2.75 | 2.74 | 2.96 | 0.00 | - | 1 | 246 | 44.91% |
| META231117C00350000 | 2023-03-16 3:17PM EDT | 350.00 | 2.62 | 2.38 | 2.47 | 0.00 | - | 94 | 297 | 44.78% |
| META231117C00360000 | 2023-03-20 10:53AM EDT | 360.00 | 1.97 | 2.00 | 2.08 | 0.00 | - | 15 | 180 | 44.74% |
| META231117C00370000 | 2023-03-17 1:28PM EDT | 370.00 | 1.87 | 1.71 | 1.78 | 0.00 | - | 24 | 100 | 44.84% |
| META231117C00380000 | 2023-03-17 11:36AM EDT | 380.00 | 1.60 | 1.45 | 1.53 | 0.00 | - | 28 | 99 | 44.97% |
| META231117C00390000 | 2023-03-20 9:56AM EDT | 390.00 | 1.32 | 1.23 | 1.30 | +0.12 | +10.00% | 3 | 66 | 45.00% |
Opções de vendapara17 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META231117P00060000 | 2023-03-17 10:27AM EDT | 60.00 | 0.25 | 0.22 | 0.28 | -0.02 | -7.41% | 2 | 171 | 65.77% |
| META231117P00065000 | 2023-03-20 2:25PM EDT | 65.00 | 0.37 | 0.30 | 0.37 | 0.00 | - | 107 | 194 | 64.16% |
| META231117P00070000 | 2023-03-13 12:42PM EDT | 70.00 | 0.65 | 0.41 | 0.48 | 0.00 | - | 9 | 108 | 62.74% |
| META231117P00075000 | 2023-03-17 10:53AM EDT | 75.00 | 0.63 | 0.54 | 0.61 | 0.00 | - | 2 | 254 | 61.33% |
| META231117P00080000 | 2023-03-17 10:51AM EDT | 80.00 | 0.87 | 0.70 | 0.77 | 0.00 | - | 1 | 132 | 60.03% |
| META231117P00085000 | 2023-03-13 10:53AM EDT | 85.00 | 1.40 | 0.89 | 0.96 | 0.00 | - | 5 | 286 | 58.77% |
| META231117P00090000 | 2023-03-20 12:15PM EDT | 90.00 | 1.26 | 1.13 | 1.16 | 0.00 | - | 100 | 613 | 57.52% |
| META231117P00095000 | 2023-03-10 3:56PM EDT | 95.00 | 1.89 | 1.37 | 1.43 | 0.00 | - | 28 | 491 | 56.29% |
| META231117P00100000 | 2023-03-20 12:46PM EDT | 100.00 | 1.95 | 1.65 | 1.73 | 0.00 | - | 2 | 659 | 55.07% |
| META231117P00105000 | 2023-03-21 10:06AM EDT | 105.00 | 2.01 | 2.01 | 2.08 | -0.14 | -6.51% | 2 | 349 | 54.02% |
| META231117P00110000 | 2023-03-20 11:36AM EDT | 110.00 | 2.65 | 2.44 | 2.49 | 0.00 | - | 1 | 449 | 53.06% |
| META231117P00115000 | 2023-03-20 10:33AM EDT | 115.00 | 3.20 | 2.87 | 2.95 | 0.00 | - | 97 | 453 | 51.97% |
| META231117P00120000 | 2023-03-21 10:34AM EDT | 120.00 | 3.50 | 3.40 | 3.50 | -0.30 | -7.89% | 2 | 887 | 51.06% |
| META231117P00125000 | 2023-03-21 9:47AM EDT | 125.00 | 4.02 | 4.05 | 4.10 | -0.38 | -8.64% | 12 | 1,812 | 50.22% |
| META231117P00130000 | 2023-03-20 3:10PM EDT | 130.00 | 4.71 | 4.75 | 4.80 | -0.44 | -8.54% | 1 | 614 | 49.48% |
| META231117P00135000 | 2023-03-17 2:25PM EDT | 135.00 | 6.30 | 5.50 | 5.65 | 0.00 | - | 10 | 725 | 48.86% |
| META231117P00140000 | 2023-03-21 10:48AM EDT | 140.00 | 6.44 | 6.35 | 6.55 | -0.36 | -5.29% | 2 | 1,058 | 48.11% |
| META231117P00145000 | 2023-03-17 3:53PM EDT | 145.00 | 8.50 | 7.30 | 7.55 | 0.00 | - | 4 | 554 | 47.38% |
| META231117P00150000 | 2023-03-21 10:08AM EDT | 150.00 | 8.52 | 8.45 | 8.60 | -0.63 | -6.89% | 20 | 761 | 46.54% |
| META231117P00155000 | 2023-03-17 10:15AM EDT | 155.00 | 10.01 | 9.55 | 9.80 | 0.00 | - | 1 | 523 | 45.81% |
| META231117P00160000 | 2023-03-21 9:43AM EDT | 160.00 | 10.83 | 10.90 | 11.15 | -1.67 | -13.36% | 2 | 1,111 | 45.18% |
| META231117P00165000 | 2023-03-21 9:47AM EDT | 165.00 | 12.20 | 12.40 | 12.65 | -1.25 | -9.29% | 37 | 2,014 | 44.61% |
| META231117P00170000 | 2023-03-20 2:38PM EDT | 170.00 | 15.10 | 13.90 | 14.20 | 0.00 | - | 4 | 1,060 | 43.90% |
| META231117P00175000 | 2023-03-21 9:33AM EDT | 175.00 | 15.25 | 15.75 | 15.85 | -2.50 | -14.08% | 3 | 753 | 43.15% |
| META231117P00180000 | 2023-03-17 1:05PM EDT | 180.00 | 18.48 | 17.55 | 17.85 | 0.00 | - | 22 | 422 | 42.79% |
| META231117P00185000 | 2023-03-20 3:47PM EDT | 185.00 | 20.75 | 19.55 | 19.70 | 0.00 | - | 1 | 990 | 41.94% |
| META231117P00190000 | 2023-03-20 2:31PM EDT | 190.00 | 23.15 | 21.60 | 21.85 | 0.00 | - | 13 | 983 | 41.38% |
| META231117P00195000 | 2023-03-17 3:57PM EDT | 195.00 | 26.50 | 23.90 | 24.20 | 0.00 | - | 84 | 1,100 | 40.91% |
| META231117P00200000 | 2023-03-20 2:26PM EDT | 200.00 | 26.20 | 26.30 | 26.60 | -1.55 | -5.59% | 5 | 1,234 | 40.29% |
| META231117P00205000 | 2023-03-20 2:38PM EDT | 205.00 | 30.65 | 28.90 | 29.35 | 0.00 | - | 1 | 128 | 40.00% |
| META231117P00210000 | 2023-03-20 10:50AM EDT | 210.00 | 33.80 | 31.60 | 31.90 | 0.00 | - | 28 | 1,593 | 39.18% |
| META231117P00215000 | 2023-03-20 9:39AM EDT | 215.00 | 36.80 | 34.40 | 34.70 | 0.00 | - | 3 | 152 | 38.53% |
| META231117P00220000 | 2023-03-17 3:03PM EDT | 220.00 | 40.10 | 37.35 | 37.70 | 0.00 | - | 136 | 354 | 37.97% |
| META231117P00225000 | 2023-03-17 1:50PM EDT | 225.00 | 42.15 | 40.45 | 41.10 | 0.00 | - | 25 | 43 | 37.82% |
| META231117P00230000 | 2023-03-17 2:04PM EDT | 230.00 | 45.65 | 43.75 | 44.35 | 0.00 | - | 154 | 96 | 37.23% |
| META231117P00235000 | 2023-03-17 2:52PM EDT | 235.00 | 50.45 | 46.95 | 47.60 | 0.00 | - | 28 | 183 | 36.40% |
| META231117P00240000 | 2023-03-17 3:30PM EDT | 240.00 | 53.10 | 50.70 | 51.05 | 0.00 | - | 23 | 34 | 35.68% |
| META231117P00245000 | 2023-03-17 3:30PM EDT | 245.00 | 56.80 | 54.35 | 54.95 | 0.00 | - | 5 | 33 | 35.52% |
| META231117P00250000 | 2023-03-17 3:03PM EDT | 250.00 | 61.25 | 58.10 | 58.80 | 0.00 | - | 11 | 14 | 35.08% |
| META231117P00255000 | 2023-03-17 3:30PM EDT | 255.00 | 64.50 | 61.90 | 62.40 | 0.00 | - | 15 | 18 | 33.88% |
| META231117P00260000 | 2023-03-17 3:33PM EDT | 260.00 | 68.65 | 66.05 | 66.40 | 0.00 | - | 8 | 31 | 33.23% |
| META231117P00265000 | 2023-03-17 2:52PM EDT | 265.00 | 73.90 | 70.00 | 70.70 | 0.00 | - | 11 | 14 | 33.02% |
| META231117P00270000 | 2023-03-17 3:47PM EDT | 270.00 | 77.05 | 74.05 | 74.95 | 0.00 | - | 11 | 12 | 32.47% |
| META231117P00275000 | 2023-03-17 2:51PM EDT | 275.00 | 82.20 | 78.20 | 79.15 | 0.00 | - | 7 | 7 | 31.50% |
| META231117P00280000 | 2023-03-03 12:33PM EDT | 280.00 | 96.82 | 82.40 | 83.90 | 0.00 | - | 2 | 0 | 31.92% |
| META231117P00285000 | 2023-03-03 12:32PM EDT | 285.00 | 101.36 | 87.00 | 88.40 | 0.00 | - | 2 | 1 | 31.38% |
| META231117P00290000 | 2023-02-02 11:39AM EDT | 290.00 | 101.13 | 103.45 | 106.90 | 0.00 | - | - | 0 | 58.97% |
| META231117P00300000 | 2023-03-13 10:56AM EDT | 300.00 | 119.30 | 100.60 | 102.20 | 0.00 | - | 1 | 1 | 29.15% |
| META231117P00310000 | 2023-03-20 2:21PM EDT | 310.00 | 113.20 | 110.00 | 111.55 | 0.00 | - | 6 | 6 | 25.78% |
| META231117P00370000 | 2023-02-03 1:35PM EDT | 370.00 | 175.44 | 182.90 | 186.00 | 0.00 | - | 20 | 0 | 75.54% |
| META231117P00380000 | 2023-02-07 2:45PM EDT | 380.00 | 192.07 | 197.25 | 199.75 | 0.00 | - | 2 | 0 | 85.12% |
| META231117P00390000 | 2023-03-17 2:16PM EDT | 390.00 | 192.87 | 189.35 | 191.05 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
