Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.046,19 +954,20 (+1,42%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240816C00180000 | 2024-07-24 12:14PM EDT | 180.00 | 288.48 | 285.10 | 288.10 | 0.00 | - | 1 | 1 | 190.97% |
| META240816C00195000 | 2024-07-12 2:29PM EDT | 195.00 | 309.48 | 270.10 | 272.50 | 0.00 | - | 2 | 53 | 165.97% |
| META240816C00200000 | 2024-07-10 11:54AM EDT | 200.00 | 336.70 | 265.20 | 267.45 | 0.00 | - | 5 | 51 | 162.40% |
| META240816C00210000 | 2024-07-17 1:01PM EDT | 210.00 | 256.38 | 255.20 | 257.55 | 0.00 | - | 3 | 19 | 155.47% |
| META240816C00220000 | 2024-07-17 9:42AM EDT | 220.00 | 256.68 | 245.20 | 248.25 | 0.00 | - | 1 | 3 | 156.79% |
| META240816C00230000 | 2024-07-26 3:31PM EDT | 230.00 | 236.30 | 235.30 | 238.30 | -40.59 | -14.66% | 1 | 22 | 150.05% |
| META240816C00240000 | 2024-07-08 1:31PM EDT | 240.00 | 291.77 | 225.35 | 228.35 | 0.00 | - | 1 | 17 | 142.97% |
| META240816C00245000 | 2024-07-18 1:27PM EDT | 245.00 | 229.88 | 220.35 | 223.15 | 0.00 | - | 1 | 3 | 136.91% |
| META240816C00250000 | 2024-07-18 10:27AM EDT | 250.00 | 220.75 | 215.60 | 217.65 | 0.00 | - | 1 | 42 | 130.37% |
| META240816C00255000 | 2024-07-01 12:54PM EDT | 255.00 | 249.39 | 210.40 | 212.85 | 0.00 | - | - | 3 | 126.66% |
| META240816C00260000 | 2024-07-25 3:38PM EDT | 260.00 | 199.39 | 205.60 | 208.15 | 0.00 | - | 6 | 24 | 127.98% |
| META240816C00270000 | 2024-07-19 3:18PM EDT | 270.00 | 209.50 | 195.55 | 198.45 | 0.00 | - | 1 | 58 | 122.78% |
| META240816C00280000 | 2024-07-17 12:21PM EDT | 280.00 | 189.42 | 185.60 | 187.75 | 0.00 | - | 1 | 27 | 110.01% |
| META240816C00285000 | 2024-07-26 1:00PM EDT | 285.00 | 184.42 | 180.55 | 183.00 | -38.35 | -17.22% | 1 | 3 | 108.45% |
| META240816C00290000 | 2024-07-25 11:51AM EDT | 290.00 | 168.84 | 175.65 | 178.15 | 0.00 | - | 2 | 30 | 107.10% |
| META240816C00295000 | 2024-07-11 11:26AM EDT | 295.00 | 223.89 | 170.60 | 173.60 | 0.00 | - | 1 | 2 | 106.67% |
| META240816C00300000 | 2024-07-24 1:19PM EDT | 300.00 | 170.17 | 165.75 | 167.95 | +1.02 | +0.60% | 1 | 86 | 99.68% |
| META240816C00305000 | 2024-07-26 1:59PM EDT | 305.00 | 163.41 | 160.70 | 162.95 | +11.23 | +7.38% | 18 | 125 | 96.04% |
| META240816C00310000 | 2024-07-25 9:36AM EDT | 310.00 | 148.88 | 155.85 | 158.00 | 0.00 | - | 2 | 39 | 94.29% |
| META240816C00315000 | 2024-07-24 2:04PM EDT | 315.00 | 148.30 | 150.85 | 153.10 | -3.93 | -2.58% | 1 | 21 | 91.80% |
| META240816C00320000 | 2024-07-18 11:27AM EDT | 320.00 | 147.98 | 146.00 | 148.00 | 0.00 | - | 4 | 68 | 88.94% |
| META240816C00325000 | 2024-07-25 2:47PM EDT | 325.00 | 138.05 | 141.00 | 143.90 | +5.60 | +4.23% | 1 | 25 | 90.94% |
| META240816C00330000 | 2024-07-26 2:14PM EDT | 330.00 | 138.89 | 136.15 | 138.20 | +9.89 | +7.67% | 9 | 126 | 84.77% |
| META240816C00335000 | 2024-07-18 3:46PM EDT | 335.00 | 144.48 | 131.20 | 133.85 | 0.00 | - | 1 | 15 | 85.25% |
| META240816C00340000 | 2024-07-26 3:04PM EDT | 340.00 | 126.65 | 126.45 | 128.85 | -2.85 | -2.20% | 101 | 51 | 83.24% |
| META240816C00345000 | 2024-07-24 2:05PM EDT | 345.00 | 122.68 | 121.35 | 123.85 | 0.00 | - | 8 | 114 | 79.61% |
| META240816C00350000 | 2024-07-26 9:42AM EDT | 350.00 | 113.00 | 116.65 | 118.80 | +1.47 | +1.32% | 2 | 305 | 77.55% |
| META240816C00355000 | 2024-07-25 9:52AM EDT | 355.00 | 101.06 | 111.75 | 114.20 | 0.00 | - | 1 | 101 | 76.40% |
| META240816C00360000 | 2024-07-24 1:36PM EDT | 360.00 | 110.14 | 107.15 | 109.15 | 0.00 | - | 1 | 236 | 74.52% |
| META240816C00365000 | 2024-07-24 12:36PM EDT | 365.00 | 106.53 | 102.25 | 104.75 | 0.00 | - | 1 | 68 | 73.72% |
| META240816C00370000 | 2024-07-25 3:54PM EDT | 370.00 | 89.33 | 97.60 | 100.35 | 0.00 | - | 3 | 91 | 73.40% |
| META240816C00375000 | 2024-07-25 9:52AM EDT | 375.00 | 82.02 | 92.85 | 95.65 | 0.00 | - | 13 | 130 | 71.66% |
| META240816C00380000 | 2024-07-26 1:46PM EDT | 380.00 | 91.25 | 88.45 | 91.20 | +9.75 | +11.96% | 4 | 420 | 71.33% |
| META240816C00385000 | 2024-07-26 12:06PM EDT | 385.00 | 87.22 | 83.25 | 86.00 | +10.17 | +13.20% | 5 | 207 | 66.94% |
| META240816C00390000 | 2024-07-26 12:06PM EDT | 390.00 | 82.69 | 78.85 | 81.60 | +9.34 | +12.73% | 5 | 296 | 66.41% |
| META240816C00395000 | 2024-07-26 12:06PM EDT | 395.00 | 78.24 | 75.35 | 76.55 | +10.67 | +15.79% | 5 | 320 | 66.09% |
| META240816C00400000 | 2024-07-26 2:20PM EDT | 400.00 | 72.62 | 71.25 | 72.90 | +10.67 | +17.22% | 20 | 5,580 | 66.97% |
| META240816C00405000 | 2024-07-26 2:20PM EDT | 405.00 | 67.27 | 66.80 | 68.50 | +6.99 | +11.60% | 6 | 6,795 | 65.39% |
| META240816C00410000 | 2024-07-25 3:23PM EDT | 410.00 | 58.25 | 62.60 | 64.35 | 0.00 | - | 62 | 566 | 64.47% |
| META240816C00415000 | 2024-07-25 1:13PM EDT | 415.00 | 56.20 | 58.65 | 60.50 | 0.00 | - | 15 | 582 | 64.15% |
| META240816C00420000 | 2024-07-26 3:54PM EDT | 420.00 | 54.05 | 54.05 | 56.55 | +5.07 | +10.35% | 24 | 1,026 | 62.38% |
| META240816C00425000 | 2024-07-26 3:46PM EDT | 425.00 | 51.40 | 51.20 | 52.50 | +5.85 | +12.84% | 83 | 391 | 62.78% |
| META240816C00430000 | 2024-07-26 3:45PM EDT | 430.00 | 47.97 | 47.55 | 48.75 | +4.32 | +9.90% | 5 | 864 | 62.09% |
| META240816C00435000 | 2024-07-26 1:21PM EDT | 435.00 | 46.25 | 44.05 | 45.25 | +7.73 | +20.07% | 5 | 763 | 61.62% |
| META240816C00440000 | 2024-07-26 3:29PM EDT | 440.00 | 39.95 | 40.85 | 42.00 | +3.92 | +10.88% | 101 | 4,469 | 61.51% |
| META240816C00445000 | 2024-07-26 3:02PM EDT | 445.00 | 36.90 | 37.50 | 39.30 | +5.55 | +17.70% | 31 | 502 | 61.54% |
| META240816C00450000 | 2024-07-26 3:43PM EDT | 450.00 | 34.64 | 34.65 | 35.05 | +5.84 | +20.28% | 183 | 2,004 | 59.99% |
| META240816C00455000 | 2024-07-26 3:03PM EDT | 455.00 | 31.13 | 31.60 | 33.25 | +4.98 | +19.04% | 50 | 1,439 | 60.74% |
| META240816C00460000 | 2024-07-26 3:57PM EDT | 460.00 | 29.20 | 27.95 | 29.40 | +5.32 | +22.28% | 259 | 2,280 | 58.12% |
| META240816C00465000 | 2024-07-26 3:44PM EDT | 465.00 | 26.51 | 26.45 | 26.75 | +4.76 | +21.89% | 400 | 1,053 | 58.99% |
| META240816C00470000 | 2024-07-26 3:58PM EDT | 470.00 | 24.00 | 24.00 | 24.35 | +4.35 | +22.14% | 341 | 8,570 | 58.72% |
| META240816C00475000 | 2024-07-26 3:53PM EDT | 475.00 | 21.74 | 21.70 | 22.05 | +3.89 | +21.79% | 262 | 1,766 | 58.40% |
| META240816C00480000 | 2024-07-26 3:59PM EDT | 480.00 | 19.35 | 19.50 | 20.65 | +3.51 | +22.16% | 453 | 1,912 | 58.87% |
| META240816C00485000 | 2024-07-26 3:56PM EDT | 485.00 | 17.38 | 17.55 | 18.65 | +3.00 | +20.86% | 281 | 1,307 | 58.63% |
| META240816C00490000 | 2024-07-26 3:59PM EDT | 490.00 | 15.65 | 15.85 | 16.15 | +3.00 | +23.72% | 196 | 1,858 | 57.77% |
| META240816C00495000 | 2024-07-26 3:50PM EDT | 495.00 | 14.00 | 14.05 | 15.05 | +1.10 | +8.53% | 267 | 2,126 | 58.11% |
| META240816C00500000 | 2024-07-26 3:59PM EDT | 500.00 | 12.72 | 12.50 | 12.90 | +2.72 | +27.20% | 834 | 38,207 | 57.16% |
| META240816C00505000 | 2024-07-26 3:37PM EDT | 505.00 | 10.87 | 11.20 | 11.50 | +1.89 | +21.05% | 173 | 4,045 | 57.11% |
| META240816C00510000 | 2024-07-26 3:56PM EDT | 510.00 | 9.72 | 9.90 | 10.20 | +1.72 | +21.50% | 271 | 3,389 | 56.89% |
| META240816C00515000 | 2024-07-26 3:56PM EDT | 515.00 | 8.60 | 8.70 | 9.10 | +1.30 | +17.81% | 101 | 3,686 | 56.76% |
| META240816C00520000 | 2024-07-26 3:59PM EDT | 520.00 | 7.82 | 7.75 | 8.00 | +1.31 | +20.12% | 191 | 6,331 | 56.68% |
| META240816C00525000 | 2024-07-26 3:57PM EDT | 525.00 | 6.75 | 6.80 | 7.05 | +0.98 | +16.98% | 1,179 | 1,916 | 56.53% |
| META240816C00530000 | 2024-07-26 3:58PM EDT | 530.00 | 5.98 | 5.90 | 6.25 | +1.24 | +26.16% | 342 | 6,556 | 56.40% |
| META240816C00535000 | 2024-07-26 3:54PM EDT | 535.00 | 5.25 | 5.25 | 5.45 | +0.68 | +14.88% | 105 | 1,537 | 56.40% |
| META240816C00540000 | 2024-07-26 3:58PM EDT | 540.00 | 4.60 | 4.60 | 4.85 | +0.90 | +24.32% | 814 | 7,676 | 56.49% |
| META240816C00545000 | 2024-07-26 3:37PM EDT | 545.00 | 3.95 | 3.95 | 4.20 | +0.43 | +12.22% | 58 | 759 | 56.20% |
| META240816C00550000 | 2024-07-26 3:51PM EDT | 550.00 | 3.42 | 3.50 | 3.75 | +0.49 | +16.72% | 369 | 5,680 | 56.48% |
| META240816C00555000 | 2024-07-26 3:26PM EDT | 555.00 | 3.18 | 3.00 | 3.25 | +0.68 | +27.20% | 37 | 1,012 | 56.29% |
| META240816C00560000 | 2024-07-26 3:22PM EDT | 560.00 | 2.73 | 2.70 | 2.87 | +0.43 | +18.70% | 67 | 2,149 | 56.62% |
| META240816C00565000 | 2024-07-26 3:26PM EDT | 565.00 | 2.46 | 2.37 | 2.51 | +0.35 | +16.59% | 28 | 1,191 | 56.71% |
| META240816C00570000 | 2024-07-26 2:31PM EDT | 570.00 | 1.96 | 2.02 | 2.21 | +0.08 | +4.26% | 90 | 1,583 | 56.69% |
| META240816C00575000 | 2024-07-26 3:58PM EDT | 575.00 | 1.84 | 1.77 | 1.94 | +0.34 | +22.67% | 82 | 961 | 56.84% |
| META240816C00580000 | 2024-07-26 3:58PM EDT | 580.00 | 1.60 | 1.60 | 1.73 | +0.25 | +18.52% | 199 | 1,592 | 57.26% |
| META240816C00585000 | 2024-07-26 3:09PM EDT | 585.00 | 1.44 | 1.40 | 1.50 | +0.20 | +16.13% | 123 | 565 | 57.34% |
| META240816C00590000 | 2024-07-26 3:30PM EDT | 590.00 | 1.24 | 1.23 | 1.35 | +0.03 | +2.48% | 30 | 1,405 | 57.67% |
| META240816C00595000 | 2024-07-26 3:22PM EDT | 595.00 | 1.12 | 1.08 | 1.15 | +0.02 | +1.82% | 8 | 344 | 57.67% |
| META240816C00600000 | 2024-07-26 3:40PM EDT | 600.00 | 0.92 | 0.96 | 1.04 | +0.03 | +3.37% | 192 | 4,084 | 58.08% |
| META240816C00605000 | 2024-07-26 2:34PM EDT | 605.00 | 0.85 | 0.86 | 0.94 | +0.12 | +16.44% | 14 | 1,324 | 58.50% |
| META240816C00610000 | 2024-07-26 2:26PM EDT | 610.00 | 0.78 | 0.74 | 0.83 | +0.06 | +8.33% | 16 | 1,983 | 58.62% |
| META240816C00615000 | 2024-07-26 3:01PM EDT | 615.00 | 0.63 | 0.65 | 0.74 | +0.03 | +5.00% | 24 | 494 | 58.86% |
| META240816C00620000 | 2024-07-26 3:34PM EDT | 620.00 | 0.57 | 0.58 | 0.66 | +0.04 | +7.55% | 65 | 728 | 59.18% |
| META240816C00625000 | 2024-07-26 1:23PM EDT | 625.00 | 0.59 | 0.51 | 0.55 | +0.11 | +22.92% | 10 | 648 | 59.13% |
| META240816C00630000 | 2024-07-26 3:22PM EDT | 630.00 | 0.46 | 0.45 | 0.49 | +0.03 | +6.98% | 75 | 1,237 | 59.40% |
| META240816C00635000 | 2024-07-26 11:20AM EDT | 635.00 | 0.42 | 0.40 | 0.46 | -0.02 | -4.55% | 2 | 186 | 59.91% |
| META240816C00640000 | 2024-07-26 3:59PM EDT | 640.00 | 0.37 | 0.35 | 0.41 | +0.01 | +2.78% | 30 | 298 | 60.16% |
| META240816C00645000 | 2024-07-26 3:58PM EDT | 645.00 | 0.33 | 0.31 | 0.37 | -0.04 | -10.81% | 19 | 155 | 60.45% |
| META240816C00650000 | 2024-07-26 3:12PM EDT | 650.00 | 0.30 | 0.28 | 0.33 | -0.04 | -11.76% | 84 | 827 | 60.79% |
| META240816C00655000 | 2024-07-26 2:14PM EDT | 655.00 | 0.28 | 0.23 | 0.28 | +0.02 | +7.69% | 32 | 32 | 60.60% |
| META240816C00660000 | 2024-07-25 3:42PM EDT | 660.00 | 0.24 | 0.22 | 0.27 | +0.02 | +9.09% | 1 | 434 | 61.43% |
| META240816C00665000 | 2024-07-26 1:36PM EDT | 665.00 | 0.22 | 0.19 | 0.24 | -0.03 | -12.00% | 8 | 123 | 61.57% |
| META240816C00670000 | 2024-07-26 1:36PM EDT | 670.00 | 0.20 | 0.16 | 0.21 | -0.01 | -4.76% | 15 | 136 | 61.57% |
| META240816C00675000 | 2024-07-26 1:36PM EDT | 675.00 | 0.17 | 0.14 | 0.18 | 0.00 | - | 40 | 46 | 61.62% |
| META240816C00680000 | 2024-07-25 12:38PM EDT | 680.00 | 0.16 | 0.12 | 0.17 | -0.01 | -5.88% | 3 | 208 | 62.01% |
| META240816C00685000 | 2024-07-24 11:08AM EDT | 685.00 | 0.15 | 0.11 | 0.15 | -0.02 | -11.76% | 10 | 47 | 62.31% |
| META240816C00690000 | 2024-07-25 2:49PM EDT | 690.00 | 0.11 | 0.09 | 0.14 | 0.00 | - | 300 | 560 | 62.50% |
| META240816C00695000 | 2024-07-24 3:25PM EDT | 695.00 | 0.13 | 0.08 | 0.12 | 0.00 | - | 18 | 108 | 62.50% |
| META240816C00700000 | 2024-07-26 3:40PM EDT | 700.00 | 0.08 | 0.07 | 0.11 | -0.08 | -50.00% | 21 | 3,371 | 62.89% |
| META240816C00705000 | 2024-07-24 3:45PM EDT | 705.00 | 0.12 | 0.06 | 0.10 | 0.00 | - | 1 | 74 | 63.09% |
| META240816C00710000 | 2024-07-26 9:30AM EDT | 710.00 | 0.21 | 0.05 | 0.09 | +0.12 | +133.33% | 29 | 295 | 63.09% |
| META240816C00715000 | 2024-07-25 10:21AM EDT | 715.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 8 | 90 | 63.09% |
| META240816C00720000 | 2024-07-25 2:47PM EDT | 720.00 | 0.03 | 0.03 | 0.08 | 0.00 | - | 1 | 85 | 63.48% |
| META240816C00725000 | 2024-07-25 11:59AM EDT | 725.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 20 | 34 | 63.87% |
| META240816C00730000 | 2024-07-24 9:47AM EDT | 730.00 | 0.08 | 0.02 | 0.06 | 0.00 | - | 1 | 44 | 63.48% |
| META240816C00735000 | 2024-07-24 3:45PM EDT | 735.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 20 | 31 | 65.04% |
| META240816C00740000 | 2024-07-25 10:28AM EDT | 740.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 11 | 196 | 63.67% |
| META240816C00745000 | 2024-07-23 9:30AM EDT | 745.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 3 | 4 | 66.02% |
| META240816C00750000 | 2024-07-26 2:57PM EDT | 750.00 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 1 | 191 | 66.80% |
| META240816C00755000 | 2024-07-09 11:55AM EDT | 755.00 | 0.55 | 0.00 | 0.09 | 0.00 | - | - | 2 | 68.36% |
| META240816C00760000 | 2024-07-18 10:50AM EDT | 760.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 40 | 123 | 66.80% |
| META240816C00765000 | 2024-07-12 3:56PM EDT | 765.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | - | 6 | 70.70% |
| META240816C00770000 | 2024-07-22 10:43AM EDT | 770.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 2 | 169 | 68.36% |
| META240816C00775000 | 2024-07-12 3:56PM EDT | 775.00 | 0.23 | 0.00 | 0.11 | 0.00 | - | - | 3 | 73.05% |
| META240816C00780000 | 2024-07-22 10:59AM EDT | 780.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 33 | 43 | 69.92% |
| META240816C00790000 | 2024-07-25 10:09AM EDT | 790.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 30 | 73 | 71.48% |
| META240816C00795000 | 2024-07-23 1:20PM EDT | 795.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 10 | 13 | 75.00% |
| META240816C00800000 | 2024-07-25 11:19AM EDT | 800.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 1,498 | 74.22% |
| META240816C00810000 | 2024-07-22 11:01AM EDT | 810.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 109 | 74.61% |
| META240816C00820000 | 2024-07-25 3:54PM EDT | 820.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 50 | 310 | 76.17% |
| META240816C00830000 | 2024-07-22 10:41AM EDT | 830.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 125 | 77.34% |
| META240816C00840000 | 2024-07-24 2:46PM EDT | 840.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 25 | 53 | 78.91% |
| META240816C00850000 | 2024-07-24 2:48PM EDT | 850.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 25 | 91 | 80.47% |
| META240816C00860000 | 2024-07-17 10:36AM EDT | 860.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 2 | 68 | 82.81% |
| META240816C00870000 | 2024-07-10 11:58AM EDT | 870.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 35 | 53 | 84.38% |
| META240816C00880000 | 2024-07-12 10:16AM EDT | 880.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 38 | 85.55% |
| META240816C00890000 | 2024-07-22 9:47AM EDT | 890.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 10 | 87.89% |
| META240816C00900000 | 2024-07-19 10:33AM EDT | 900.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 406 | 80.47% |
| META240816C00910000 | 2024-07-03 12:55PM EDT | 910.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 13 | 90.63% |
| META240816C00920000 | 2024-07-10 1:06PM EDT | 920.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 62 | 91.02% |
| META240816C00930000 | 2024-07-10 9:38AM EDT | 930.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 5 | 18 | 93.36% |
| META240816C00940000 | 2024-07-22 9:59AM EDT | 940.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 57 | 93.36% |
| META240816C00950000 | 2024-07-08 10:00AM EDT | 950.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 116 | 379 | 94.53% |
| META240816C00960000 | 2024-06-26 11:18AM EDT | 960.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 40 | 40 | 96.09% |
| META240816C00970000 | 2024-07-26 12:12PM EDT | 970.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 0 | 84.38% |
| META240816C00980000 | 2024-07-09 12:53PM EDT | 980.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 0 | 94.53% |
| META240816C00990000 | 2024-07-19 10:22AM EDT | 990.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 99.61% |
| META240816C01000000 | 2024-07-24 10:13AM EDT | 1,000.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 812 | 94.53% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240816P00195000 | 2024-07-25 10:09AM EDT | 195.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 72 | 121.48% |
| META240816P00200000 | 2024-07-24 3:40PM EDT | 200.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 13 | 216 | 116.41% |
| META240816P00210000 | 2024-07-23 9:30AM EDT | 210.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 67 | 111.72% |
| META240816P00220000 | 2024-07-24 9:30AM EDT | 220.00 | 0.16 | 0.00 | 0.06 | 0.00 | - | 2 | 699 | 103.91% |
| META240816P00230000 | 2024-07-25 10:12AM EDT | 230.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 130 | 99.61% |
| META240816P00240000 | 2024-07-17 10:12AM EDT | 240.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 3 | 177 | 92.58% |
| META240816P00245000 | 2024-07-22 9:42AM EDT | 245.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 20 | 27 | 92.19% |
| META240816P00250000 | 2024-07-26 3:50PM EDT | 250.00 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 17 | 2,988 | 90.63% |
| META240816P00255000 | 2024-07-25 10:12AM EDT | 255.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 3 | 10 | 88.67% |
| META240816P00260000 | 2024-07-26 2:31PM EDT | 260.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 8 | 361 | 87.50% |
| META240816P00265000 | 2024-07-26 2:10PM EDT | 265.00 | 0.06 | 0.05 | 0.09 | +0.01 | +20.00% | 18 | 92 | 86.13% |
| META240816P00270000 | 2024-07-26 1:29PM EDT | 270.00 | 0.06 | 0.06 | 0.10 | -0.03 | -33.33% | 77 | 497 | 84.77% |
| META240816P00275000 | 2024-07-26 10:50AM EDT | 275.00 | 0.11 | 0.07 | 0.11 | +0.02 | +22.22% | 6 | 92 | 83.01% |
| META240816P00280000 | 2024-07-26 2:34PM EDT | 280.00 | 0.10 | 0.08 | 0.12 | +0.02 | +25.00% | 26 | 309 | 81.25% |
| META240816P00285000 | 2024-07-26 3:49PM EDT | 285.00 | 0.13 | 0.10 | 0.14 | +0.07 | +116.67% | 11 | 48 | 80.27% |
| META240816P00290000 | 2024-07-26 3:14PM EDT | 290.00 | 0.16 | 0.13 | 0.16 | +0.08 | +100.00% | 1 | 208 | 79.39% |
| META240816P00295000 | 2024-07-26 10:12AM EDT | 295.00 | 0.19 | 0.13 | 0.19 | -0.03 | -13.64% | 1 | 15 | 77.64% |
| META240816P00300000 | 2024-07-26 3:51PM EDT | 300.00 | 0.19 | 0.18 | 0.20 | +0.06 | +46.15% | 92 | 467 | 76.56% |
| META240816P00305000 | 2024-07-17 3:58PM EDT | 305.00 | 0.32 | 0.19 | 0.24 | 0.00 | - | 11 | 187 | 75.10% |
| META240816P00310000 | 2024-07-26 1:29PM EDT | 310.00 | 0.24 | 0.24 | 0.27 | -0.14 | -36.84% | 6 | 218 | 74.12% |
| META240816P00315000 | 2024-07-25 11:50AM EDT | 315.00 | 0.31 | 0.27 | 0.32 | -0.05 | -13.89% | 1 | 132 | 72.95% |
| META240816P00320000 | 2024-07-26 3:26PM EDT | 320.00 | 0.34 | 0.32 | 0.37 | 0.00 | - | 14 | 661 | 71.83% |
| META240816P00325000 | 2024-07-26 1:36PM EDT | 325.00 | 0.40 | 0.37 | 0.43 | -0.10 | -20.00% | 55 | 295 | 70.65% |
| META240816P00330000 | 2024-07-26 2:49PM EDT | 330.00 | 0.47 | 0.43 | 0.50 | -0.07 | -12.96% | 32 | 580 | 69.56% |
| META240816P00335000 | 2024-07-26 11:01AM EDT | 335.00 | 0.56 | 0.51 | 0.59 | -0.01 | -1.75% | 2 | 177 | 68.65% |
| META240816P00340000 | 2024-07-26 1:53PM EDT | 340.00 | 0.65 | 0.60 | 0.67 | -0.21 | -24.42% | 6 | 287 | 67.51% |
| META240816P00345000 | 2024-07-26 1:46PM EDT | 345.00 | 0.75 | 0.71 | 0.82 | -0.29 | -27.88% | 30 | 430 | 66.87% |
| META240816P00350000 | 2024-07-26 3:22PM EDT | 350.00 | 0.90 | 0.84 | 0.95 | -0.21 | -18.92% | 51 | 709 | 65.92% |
| META240816P00355000 | 2024-07-26 10:22AM EDT | 355.00 | 1.01 | 0.98 | 1.12 | -0.42 | -29.37% | 2 | 445 | 65.04% |
| META240816P00360000 | 2024-07-26 3:51PM EDT | 360.00 | 1.22 | 1.16 | 1.27 | -0.47 | -27.81% | 10 | 791 | 64.01% |
| META240816P00365000 | 2024-07-26 3:57PM EDT | 365.00 | 1.45 | 1.38 | 1.51 | -0.31 | -17.61% | 24 | 1,613 | 63.38% |
| META240816P00370000 | 2024-07-26 3:32PM EDT | 370.00 | 1.75 | 1.62 | 1.77 | -0.78 | -30.83% | 52 | 1,635 | 62.61% |
| META240816P00375000 | 2024-07-26 2:53PM EDT | 375.00 | 2.04 | 1.90 | 2.08 | -0.43 | -17.41% | 40 | 768 | 61.89% |
| META240816P00380000 | 2024-07-26 3:41PM EDT | 380.00 | 2.32 | 2.25 | 2.43 | -1.05 | -31.16% | 58 | 3,497 | 61.24% |
| META240816P00385000 | 2024-07-26 2:53PM EDT | 385.00 | 2.76 | 2.63 | 2.82 | -0.74 | -21.14% | 6 | 632 | 60.50% |
| META240816P00390000 | 2024-07-26 3:31PM EDT | 390.00 | 3.30 | 3.20 | 3.35 | -1.15 | -25.84% | 22 | 838 | 60.33% |
| META240816P00395000 | 2024-07-26 12:18PM EDT | 395.00 | 3.95 | 3.75 | 3.90 | -1.15 | -22.55% | 14 | 1,390 | 59.78% |
| META240816P00400000 | 2024-07-26 3:56PM EDT | 400.00 | 4.55 | 4.30 | 4.60 | -1.95 | -30.00% | 390 | 7,892 | 59.22% |
| META240816P00405000 | 2024-07-26 1:30PM EDT | 405.00 | 5.15 | 5.10 | 5.40 | -2.45 | -32.24% | 17 | 1,331 | 59.03% |
| META240816P00410000 | 2024-07-26 3:59PM EDT | 410.00 | 6.10 | 5.95 | 6.25 | -1.90 | -23.75% | 621 | 2,141 | 58.64% |
| META240816P00415000 | 2024-07-26 3:31PM EDT | 415.00 | 7.09 | 6.90 | 7.50 | -1.26 | -15.09% | 91 | 1,973 | 58.74% |
| META240816P00420000 | 2024-07-26 3:56PM EDT | 420.00 | 8.30 | 7.95 | 8.30 | -1.95 | -19.02% | 179 | 3,437 | 57.87% |
| META240816P00425000 | 2024-07-26 3:49PM EDT | 425.00 | 9.27 | 9.25 | 9.75 | -3.53 | -27.58% | 91 | 1,792 | 58.04% |
| META240816P00430000 | 2024-07-26 3:53PM EDT | 430.00 | 10.95 | 10.15 | 10.90 | -3.10 | -22.06% | 267 | 2,751 | 56.82% |
| META240816P00435000 | 2024-07-26 3:53PM EDT | 435.00 | 12.25 | 12.00 | 12.85 | -3.75 | -23.44% | 162 | 2,285 | 57.65% |
| META240816P00440000 | 2024-07-26 3:36PM EDT | 440.00 | 13.91 | 13.20 | 14.40 | -4.69 | -25.22% | 158 | 4,415 | 56.69% |
| META240816P00445000 | 2024-07-26 3:42PM EDT | 445.00 | 15.80 | 14.95 | 15.90 | -5.02 | -24.11% | 113 | 2,231 | 56.03% |
| META240816P00450000 | 2024-07-26 3:44PM EDT | 450.00 | 17.50 | 17.35 | 17.90 | -5.60 | -24.24% | 440 | 3,463 | 56.39% |
| META240816P00455000 | 2024-07-26 3:59PM EDT | 455.00 | 19.73 | 19.45 | 19.95 | -5.87 | -22.93% | 156 | 1,253 | 56.08% |
| META240816P00460000 | 2024-07-26 3:49PM EDT | 460.00 | 22.40 | 21.80 | 22.30 | -5.25 | -18.99% | 655 | 2,284 | 56.03% |
| META240816P00465000 | 2024-07-26 3:55PM EDT | 465.00 | 25.05 | 24.25 | 24.60 | -5.15 | -17.05% | 440 | 1,458 | 55.68% |
| META240816P00470000 | 2024-07-26 3:59PM EDT | 470.00 | 27.03 | 26.85 | 27.20 | -4.42 | -14.05% | 223 | 2,972 | 55.48% |
| META240816P00475000 | 2024-07-26 3:17PM EDT | 475.00 | 30.35 | 29.60 | 29.95 | -3.85 | -11.26% | 184 | 4,394 | 55.26% |
| META240816P00480000 | 2024-07-26 3:41PM EDT | 480.00 | 33.25 | 32.40 | 33.90 | -5.07 | -13.23% | 143 | 3,612 | 56.10% |
| META240816P00485000 | 2024-07-26 3:56PM EDT | 485.00 | 36.35 | 34.15 | 36.05 | -4.17 | -10.29% | 143 | 2,734 | 53.33% |
| META240816P00490000 | 2024-07-26 3:57PM EDT | 490.00 | 39.21 | 37.15 | 40.10 | -5.51 | -12.32% | 113 | 2,461 | 53.83% |
| META240816P00495000 | 2024-07-26 3:44PM EDT | 495.00 | 43.12 | 40.55 | 43.60 | -6.22 | -12.61% | 41 | 1,667 | 53.82% |
| META240816P00500000 | 2024-07-26 3:54PM EDT | 500.00 | 45.99 | 45.45 | 47.10 | -5.81 | -11.22% | 210 | 7,060 | 55.36% |
| META240816P00505000 | 2024-07-26 2:45PM EDT | 505.00 | 48.73 | 48.05 | 50.00 | -6.67 | -12.04% | 14 | 3,610 | 52.88% |
| META240816P00510000 | 2024-07-26 3:41PM EDT | 510.00 | 52.90 | 51.75 | 53.75 | -8.44 | -13.76% | 86 | 2,021 | 52.53% |
| META240816P00515000 | 2024-07-26 3:07PM EDT | 515.00 | 56.81 | 56.40 | 58.30 | -6.54 | -10.32% | 22 | 1,148 | 54.35% |
| META240816P00520000 | 2024-07-26 2:23PM EDT | 520.00 | 60.38 | 59.60 | 62.20 | -7.26 | -10.73% | 33 | 1,599 | 52.83% |
| META240816P00525000 | 2024-07-24 3:59PM EDT | 525.00 | 69.25 | 63.70 | 65.85 | 0.00 | - | 14 | 579 | 51.84% |
| META240816P00530000 | 2024-07-26 3:41PM EDT | 530.00 | 69.22 | 67.85 | 70.65 | -5.75 | -7.67% | 24 | 1,253 | 52.53% |
| META240816P00535000 | 2024-07-26 3:47PM EDT | 535.00 | 74.09 | 72.15 | 74.25 | -5.41 | -6.81% | 19 | 1,154 | 50.96% |
| META240816P00540000 | 2024-07-26 1:43PM EDT | 540.00 | 77.40 | 77.35 | 79.20 | -8.30 | -9.68% | 22 | 737 | 53.56% |
| META240816P00545000 | 2024-07-26 12:06PM EDT | 545.00 | 80.45 | 81.25 | 83.15 | -6.05 | -6.99% | 8 | 149 | 51.06% |
| META240816P00550000 | 2024-07-26 3:59PM EDT | 550.00 | 87.20 | 85.50 | 88.45 | -12.33 | -12.39% | 14 | 724 | 52.04% |
| META240816P00555000 | 2024-07-26 12:06PM EDT | 555.00 | 89.47 | 90.30 | 92.40 | -14.73 | -14.14% | 5 | 148 | 50.66% |
| META240816P00560000 | 2024-07-26 12:06PM EDT | 560.00 | 94.07 | 94.70 | 97.60 | -14.85 | -13.63% | 5 | 99 | 51.34% |
| META240816P00565000 | 2024-07-26 12:06PM EDT | 565.00 | 98.72 | 99.40 | 102.20 | -2.88 | -2.83% | 5 | 12 | 50.83% |
| META240816P00570000 | 2024-07-26 12:06PM EDT | 570.00 | 103.41 | 104.05 | 106.60 | -2.88 | -2.71% | 5 | 112 | 57.82% |
| META240816P00575000 | 2024-07-15 12:32PM EDT | 575.00 | 79.16 | 108.90 | 111.80 | 0.00 | - | 1 | 15 | 50.66% |
| META240816P00580000 | 2024-07-23 2:32PM EDT | 580.00 | 92.00 | 113.65 | 116.60 | 0.00 | - | 1 | 20 | 50.05% |
| META240816P00585000 | 2024-07-05 3:45PM EDT | 585.00 | 58.00 | 118.40 | 121.35 | 0.00 | - | 10 | 16 | 61.68% |
| META240816P00590000 | 2024-07-22 10:10AM EDT | 590.00 | 105.00 | 123.85 | 126.25 | 0.00 | - | 1 | 13 | 52.30% |
| META240816P00600000 | 2024-07-26 12:46PM EDT | 600.00 | 131.16 | 133.10 | 135.65 | -14.04 | -9.67% | 21 | 12 | 61.41% |
| META240816P00605000 | 2024-07-11 2:12PM EDT | 605.00 | 98.55 | 137.95 | 140.95 | 0.00 | - | - | 0 | 65.50% |
| META240816P00610000 | 2024-07-05 3:56PM EDT | 610.00 | 77.00 | 143.35 | 145.90 | 0.00 | - | 10 | 0 | 51.37% |
| META240816P00615000 | 2024-07-11 3:00PM EDT | 615.00 | 104.35 | 147.80 | 150.80 | 0.00 | - | - | 1 | 67.41% |
| META240816P00620000 | 2024-07-16 2:13PM EDT | 620.00 | 133.30 | 152.75 | 155.80 | 0.00 | - | 2 | 0 | 68.95% |
| META240816P00625000 | 2024-07-16 11:11AM EDT | 625.00 | 131.85 | 157.75 | 160.80 | 0.00 | - | 8 | 0 | 70.45% |
| META240816P00630000 | 2024-07-11 10:35AM EDT | 630.00 | 108.00 | 163.05 | 165.75 | 0.00 | - | - | 0 | 71.48% |
| META240816P00635000 | 2024-07-11 3:37PM EDT | 635.00 | 122.65 | 168.25 | 170.75 | 0.00 | - | - | 0 | 54.30% |
| META240816P00640000 | 2024-07-15 10:07AM EDT | 640.00 | 139.50 | 173.05 | 175.75 | 0.00 | - | 1 | 1 | 51.37% |
| META240816P00650000 | 2024-07-12 1:07PM EDT | 650.00 | 145.58 | 182.65 | 185.75 | 0.00 | - | 2 | 0 | 77.26% |
| META240816P00660000 | 2024-07-08 2:09PM EDT | 660.00 | 131.57 | 193.40 | 195.75 | 0.00 | - | 2 | 0 | 62.40% |
| META240816P00670000 | 2024-06-03 2:27PM EDT | 670.00 | 195.60 | 158.95 | 161.30 | 0.00 | - | 2 | 0 | 0.00% |
| META240816P00680000 | 2024-06-20 9:47AM EDT | 680.00 | 177.40 | 202.00 | 204.35 | 0.00 | - | 1 | 0 | 0.00% |
| META240816P00690000 | 2024-06-03 2:28PM EDT | 690.00 | 215.42 | 178.95 | 181.35 | 0.00 | - | 2 | 0 | 0.00% |
| META240816P00695000 | 2024-05-28 3:56PM EDT | 695.00 | 215.99 | 174.15 | 177.15 | 0.00 | - | 1 | 0 | 0.00% |
| META240816P00700000 | 2024-07-16 2:13PM EDT | 700.00 | 212.67 | 233.05 | 235.70 | 0.00 | - | 2 | 0 | 62.11% |
| META240816P00710000 | 2024-06-05 12:22PM EDT | 710.00 | 223.70 | 169.05 | 171.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240816P00715000 | 2024-06-05 12:24PM EDT | 715.00 | 228.53 | 174.00 | 176.05 | 0.00 | - | - | 0 | 0.00% |
| META240816P00720000 | 2024-06-05 12:26PM EDT | 720.00 | 233.65 | 179.05 | 181.05 | 0.00 | - | - | 0 | 0.00% |
| META240816P00730000 | 2024-06-05 12:28PM EDT | 730.00 | 243.54 | 189.00 | 191.05 | 0.00 | - | - | 0 | 0.00% |
| META240816P00740000 | 2024-06-28 3:50PM EDT | 740.00 | 230.70 | 272.65 | 275.75 | 0.00 | - | 1 | 0 | 100.29% |
| META240816P00750000 | 2024-07-12 1:07PM EDT | 750.00 | 245.36 | 283.00 | 285.70 | 0.00 | - | - | 0 | 68.75% |
| META240816P00760000 | 2024-07-08 2:09PM EDT | 760.00 | 230.81 | 292.65 | 295.75 | 0.00 | - | - | 0 | 104.88% |
| META240816P00770000 | 2024-04-17 1:39PM EDT | 770.00 | 273.34 | 297.20 | 299.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240816P00780000 | 2024-04-30 10:22AM EDT | 780.00 | 344.87 | 311.05 | 312.55 | 0.00 | - | 2 | 0 | 0.00% |
| META240816P00800000 | 2024-06-26 1:51PM EDT | 800.00 | 287.92 | 333.00 | 335.75 | 0.00 | - | 8 | 0 | 79.69% |
| META240816P00810000 | 2024-06-24 3:43PM EDT | 810.00 | 312.52 | 346.50 | 351.90 | 0.00 | - | 4 | 0 | 144.35% |
| META240816P00820000 | 2024-04-17 1:46PM EDT | 820.00 | 325.30 | 347.10 | 348.95 | 0.00 | - | - | 0 | 0.00% |
| META240816P00860000 | 2024-03-21 3:32PM EDT | 860.00 | 351.28 | 377.65 | 380.35 | 0.00 | - | - | 0 | 0.00% |
| META240816P00970000 | 2024-06-24 10:25AM EDT | 970.00 | 466.84 | 497.90 | 499.60 | 0.00 | - | - | 0 | 0.00% |
| META240816P01000000 | 2024-07-01 12:43PM EDT | 1,000.00 | 498.17 | 533.20 | 535.60 | 0.00 | - | 20 | 0 | 110.74% |
© 2024 Yahoo. Todos os direitos reservados.