Mercado fechará em 1 h 35 min
BOVESPA
126.644,83 +1.999,25 (+1,60%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.494,76 +408,92 (+0,72%) PETROLEO CRU
83,89 +0,32 (+0,38%) OURO
2.351,50 +9,00 (+0,38%) Bitcoin USD
63.989,73 -829,19 (-1,28%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:24PM EDT. Mercado aberto.
Opções de comprapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META250620C00005000 | 2024-04-17 2:00PM EDT | 5.00 | 492.00 | 433.75 | 437.65 | 0.00 | - | 1 | 3 | 255.08% |
| META250620C00010000 | 2024-03-11 12:24PM EDT | 10.00 | 476.92 | 505.35 | 512.90 | 0.00 | - | 1 | 1 | 0.00% |
| META250620C00015000 | 2023-06-30 12:52PM EDT | 15.00 | 274.71 | 310.50 | 313.85 | 0.00 | - | 1 | 3 | 0.00% |
| META250620C00025000 | 2023-06-21 10:26AM EDT | 25.00 | 259.90 | 276.50 | 280.25 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00030000 | 2024-04-04 9:31AM EDT | 30.00 | 489.20 | 409.00 | 412.85 | 0.00 | - | 1 | 1 | 133.35% |
| META250620C00035000 | 2023-03-28 3:10PM EDT | 35.00 | 169.50 | 205.00 | 210.00 | 0.00 | - | 1 | 1 | 0.00% |
| META250620C00040000 | 2023-08-14 9:32AM EDT | 40.00 | 263.00 | 264.50 | 268.40 | 0.00 | - | 37 | 37 | 0.00% |
| META250620C00050000 | 2024-03-22 9:45AM EDT | 50.00 | 456.62 | 429.95 | 433.85 | 0.00 | - | 1 | 103 | 335.30% |
| META250620C00055000 | 2024-01-30 11:15AM EDT | 55.00 | 355.05 | 433.60 | 437.40 | 0.00 | - | 1 | 14 | 381.03% |
| META250620C00060000 | 2023-09-12 2:20PM EDT | 60.00 | 248.25 | 268.60 | 271.40 | 0.00 | - | 4 | 29 | 0.00% |
| META250620C00065000 | 2024-02-05 11:15AM EDT | 65.00 | 397.85 | 433.50 | 437.40 | 0.00 | - | 2 | 41 | 388.09% |
| META250620C00070000 | 2024-03-08 1:51PM EDT | 70.00 | 439.33 | 457.00 | 461.50 | 0.00 | - | 1 | 18 | 0.00% |
| META250620C00075000 | 2023-03-23 11:23AM EDT | 75.00 | 141.95 | 145.50 | 149.90 | 0.00 | - | 1 | 8 | 0.00% |
| META250620C00080000 | 2024-03-22 9:47AM EDT | 80.00 | 428.29 | 401.50 | 406.00 | 0.00 | - | 1 | 16 | 222.93% |
| META250620C00085000 | 2024-02-05 11:15AM EDT | 85.00 | 379.15 | 414.95 | 418.70 | 0.00 | - | 1 | 258 | 275.12% |
| META250620C00090000 | 2024-04-10 3:25PM EDT | 90.00 | 432.33 | 352.50 | 357.50 | 0.00 | - | 1 | 27 | 90.20% |
| META250620C00095000 | 2023-11-03 2:51PM EDT | 95.00 | 230.45 | 236.55 | 239.40 | 0.00 | - | 2 | 2 | 0.00% |
| META250620C00100000 | 2024-03-21 9:44AM EDT | 100.00 | 413.00 | 382.50 | 387.50 | 0.00 | - | 1 | 89 | 189.95% |
| META250620C00105000 | 2024-02-23 4:59PM EDT | 105.00 | 384.21 | 406.50 | 411.50 | 0.00 | - | 1 | 51 | 259.82% |
| META250620C00110000 | 2024-04-10 3:25PM EDT | 110.00 | 413.52 | 334.00 | 338.50 | 0.00 | - | 1 | 20 | 84.16% |
| META250620C00115000 | 2024-01-11 10:35AM EDT | 115.00 | 262.88 | 356.00 | 360.50 | 0.00 | - | 5 | 64 | 146.14% |
| META250620C00120000 | 2024-02-05 1:24PM EDT | 120.00 | 347.78 | 383.60 | 387.50 | 0.00 | - | 1 | 152 | 207.01% |
| META250620C00125000 | 2024-04-25 10:17AM EDT | 125.00 | 319.50 | 320.10 | 324.20 | 0.00 | - | 26 | 190 | 79.77% |
| META250620C00130000 | 2024-01-31 3:36PM EDT | 130.00 | 274.85 | 377.00 | 382.00 | 0.00 | - | 1 | 775 | 200.54% |
| META250620C00135000 | 2024-04-23 10:47AM EDT | 135.00 | 365.56 | 311.15 | 315.20 | 0.00 | - | 1 | 147 | 78.19% |
| META250620C00140000 | 2024-04-23 3:24PM EDT | 140.00 | 363.92 | 306.45 | 310.40 | 0.00 | - | 25 | 497 | 76.65% |
| META250620C00145000 | 2024-04-25 2:02PM EDT | 145.00 | 302.50 | 301.85 | 305.85 | 0.00 | - | 5 | 161 | 75.59% |
| META250620C00150000 | 2024-04-25 3:14PM EDT | 150.00 | 300.00 | 297.45 | 301.35 | 0.00 | - | 1 | 333 | 74.84% |
| META250620C00155000 | 2024-04-22 11:29AM EDT | 155.00 | 330.42 | 292.90 | 296.95 | 0.00 | - | 1 | 97 | 74.00% |
| META250620C00160000 | 2024-04-26 9:45AM EDT | 160.00 | 290.10 | 288.25 | 292.10 | +23.10 | +8.65% | 1 | 244 | 72.53% |
| META250620C00165000 | 2024-04-08 11:55AM EDT | 165.00 | 366.64 | 283.75 | 287.60 | 0.00 | - | 1 | 160 | 71.63% |
| META250620C00170000 | 2024-04-25 12:07PM EDT | 170.00 | 273.86 | 279.30 | 283.15 | 0.00 | - | 1 | 293 | 70.83% |
| META250620C00175000 | 2024-04-25 2:43PM EDT | 175.00 | 275.38 | 274.90 | 278.85 | 0.00 | - | 13 | 103 | 70.19% |
| META250620C00180000 | 2024-04-18 11:54AM EDT | 180.00 | 338.00 | 270.30 | 274.05 | 0.00 | - | 1 | 123 | 68.89% |
| META250620C00185000 | 2024-04-24 3:32PM EDT | 185.00 | 321.00 | 265.70 | 269.60 | 0.00 | - | 4 | 337 | 67.92% |
| META250620C00190000 | 2024-04-17 10:36AM EDT | 190.00 | 318.65 | 261.35 | 265.15 | 0.00 | - | 1 | 234 | 67.16% |
| META250620C00195000 | 2024-04-25 1:56PM EDT | 195.00 | 257.43 | 256.75 | 260.65 | 0.00 | - | 1 | 222 | 66.15% |
| META250620C00200000 | 2024-04-26 10:43AM EDT | 200.00 | 251.95 | 252.20 | 256.15 | -3.61 | -1.41% | 2 | 657 | 65.17% |
| META250620C00205000 | 2024-04-22 10:51AM EDT | 205.00 | 283.76 | 248.05 | 251.70 | 0.00 | - | 1 | 389 | 64.55% |
| META250620C00210000 | 2024-04-25 12:16PM EDT | 210.00 | 240.10 | 243.50 | 247.35 | 0.00 | - | 3 | 250 | 63.68% |
| META250620C00215000 | 2024-04-25 9:58AM EDT | 215.00 | 225.38 | 239.10 | 243.10 | 0.00 | - | 2 | 326 | 62.99% |
| META250620C00220000 | 2024-04-25 9:42AM EDT | 220.00 | 218.54 | 234.80 | 238.30 | 0.00 | - | 1 | 193 | 61.97% |
| META250620C00225000 | 2024-04-25 3:59PM EDT | 225.00 | 233.14 | 230.50 | 234.35 | 0.00 | - | 3 | 167 | 61.52% |
| META250620C00230000 | 2024-04-25 2:18PM EDT | 230.00 | 231.80 | 226.20 | 230.00 | 0.00 | - | 421 | 2,371 | 60.79% |
| META250620C00235000 | 2024-04-26 11:27AM EDT | 235.00 | 222.43 | 221.90 | 225.15 | -75.39 | -25.31% | 1 | 256 | 59.74% |
| META250620C00240000 | 2024-04-26 11:27AM EDT | 240.00 | 218.12 | 218.30 | 220.50 | +0.72 | +0.33% | 1 | 261 | 59.24% |
| META250620C00245000 | 2024-04-25 10:47AM EDT | 245.00 | 207.50 | 213.35 | 216.15 | 0.00 | - | 1 | 151 | 58.10% |
| META250620C00250000 | 2024-04-25 3:18PM EDT | 250.00 | 211.45 | 209.15 | 212.15 | 0.00 | - | 7 | 814 | 57.60% |
| META250620C00260000 | 2024-04-25 3:26PM EDT | 260.00 | 203.50 | 200.55 | 204.70 | 0.00 | - | 3 | 820 | 56.72% |
| META250620C00270000 | 2024-04-22 3:51PM EDT | 270.00 | 235.00 | 192.50 | 196.45 | 0.00 | - | 1 | 596 | 55.61% |
| META250620C00280000 | 2024-04-25 11:10AM EDT | 280.00 | 178.88 | 184.55 | 188.15 | 0.00 | - | 2 | 242 | 54.46% |
| META250620C00290000 | 2024-04-25 2:53PM EDT | 290.00 | 181.00 | 177.20 | 179.70 | +6.80 | +3.90% | 2 | 199 | 53.45% |
| META250620C00300000 | 2024-04-26 11:14AM EDT | 300.00 | 171.00 | 169.80 | 171.95 | +3.98 | +2.38% | 20 | 923 | 52.63% |
| META250620C00310000 | 2024-04-25 3:10PM EDT | 310.00 | 163.52 | 162.55 | 164.05 | 0.00 | - | 16 | 4,303 | 51.73% |
| META250620C00320000 | 2024-04-26 10:55AM EDT | 320.00 | 154.80 | 155.35 | 156.55 | +8.30 | +5.67% | 20 | 636 | 50.92% |
| META250620C00330000 | 2024-04-25 12:02PM EDT | 330.00 | 140.03 | 148.00 | 149.55 | 0.00 | - | 46 | 3,047 | 50.15% |
| META250620C00340000 | 2024-04-26 1:01PM EDT | 340.00 | 140.80 | 141.20 | 142.35 | -2.23 | -1.56% | 27 | 457 | 49.82% |
| META250620C00350000 | 2024-04-26 12:28PM EDT | 350.00 | 133.22 | 134.00 | 135.85 | -2.23 | -1.65% | 1 | 488 | 49.32% |
| META250620C00360000 | 2024-04-25 10:18AM EDT | 360.00 | 127.10 | 127.45 | 128.90 | 0.00 | - | 23 | 251 | 48.43% |
| META250620C00370000 | 2024-04-26 10:43AM EDT | 370.00 | 118.40 | 121.65 | 122.45 | -0.98 | -0.82% | 1 | 1,349 | 47.77% |
| META250620C00380000 | 2024-04-26 9:30AM EDT | 380.00 | 114.65 | 115.40 | 116.55 | +0.65 | +0.57% | 1 | 972 | 47.37% |
| META250620C00390000 | 2024-04-26 2:08PM EDT | 390.00 | 110.11 | 109.40 | 110.35 | +6.36 | +6.21% | 18 | 10,593 | 46.68% |
| META250620C00395000 | 2024-04-25 3:02PM EDT | 395.00 | 105.00 | 106.50 | 107.75 | 0.00 | - | 4 | 250 | 46.60% |
| META250620C00400000 | 2024-04-26 2:01PM EDT | 400.00 | 104.09 | 103.30 | 104.35 | -2.32 | -2.18% | 19 | 4,594 | 46.03% |
| META250620C00405000 | 2024-04-26 12:45PM EDT | 405.00 | 100.20 | 101.00 | 102.05 | +2.45 | +2.51% | 1 | 162 | 46.07% |
| META250620C00410000 | 2024-04-25 10:44AM EDT | 410.00 | 95.00 | 98.15 | 99.65 | 0.00 | - | 23 | 155 | 46.03% |
| META250620C00415000 | 2024-04-25 9:45AM EDT | 415.00 | 85.04 | 95.40 | 96.20 | 0.00 | - | 206 | 359 | 45.37% |
| META250620C00420000 | 2024-04-25 3:48PM EDT | 420.00 | 94.50 | 92.95 | 94.10 | +1.35 | +1.45% | 1 | 2,000 | 45.45% |
| META250620C00425000 | 2024-04-26 12:05PM EDT | 425.00 | 90.00 | 89.95 | 91.70 | +2.00 | +2.27% | 2 | 131 | 45.33% |
| META250620C00430000 | 2024-04-26 2:01PM EDT | 430.00 | 88.00 | 87.85 | 88.65 | +1.25 | +1.44% | 16 | 485 | 44.83% |
| META250620C00435000 | 2024-04-26 1:09PM EDT | 435.00 | 84.60 | 85.35 | 85.95 | -0.35 | -0.41% | 6 | 70 | 44.51% |
| META250620C00440000 | 2024-04-26 2:02PM EDT | 440.00 | 83.42 | 82.85 | 83.70 | -0.60 | -0.71% | 18 | 769 | 44.41% |
| META250620C00445000 | 2024-04-26 2:01PM EDT | 445.00 | 80.96 | 80.50 | 81.60 | -0.77 | -0.94% | 9 | 66 | 44.36% |
| META250620C00450000 | 2024-04-26 2:01PM EDT | 450.00 | 78.59 | 78.15 | 78.80 | -0.71 | -0.90% | 28 | 344 | 43.92% |
| META250620C00455000 | 2024-04-26 10:33AM EDT | 455.00 | 71.13 | 76.00 | 76.65 | -6.00 | -7.78% | 1 | 115 | 43.80% |
| META250620C00460000 | 2024-04-26 12:47PM EDT | 460.00 | 73.01 | 73.75 | 74.45 | 0.00 | - | 15 | 492 | 43.63% |
| META250620C00465000 | 2024-04-26 10:33AM EDT | 465.00 | 66.81 | 71.65 | 72.25 | -6.39 | -8.73% | 2 | 343 | 43.44% |
| META250620C00470000 | 2024-04-26 1:40PM EDT | 470.00 | 70.00 | 69.55 | 70.50 | 0.00 | - | 121 | 384 | 43.47% |
| META250620C00475000 | 2024-04-26 1:37PM EDT | 475.00 | 67.20 | 67.35 | 68.10 | +1.26 | +1.91% | 3 | 243 | 43.13% |
| META250620C00480000 | 2024-04-26 12:13PM EDT | 480.00 | 65.20 | 65.00 | 66.45 | -0.20 | -0.31% | 10 | 210 | 43.17% |
| META250620C00485000 | 2024-04-26 12:58PM EDT | 485.00 | 63.00 | 63.55 | 64.65 | -1.80 | -2.78% | 6 | 154 | 43.10% |
| META250620C00490000 | 2024-04-26 11:38AM EDT | 490.00 | 60.06 | 61.65 | 62.45 | +0.66 | +1.11% | 1 | 222 | 42.81% |
| META250620C00495000 | 2024-04-26 1:34PM EDT | 495.00 | 59.66 | 59.50 | 60.90 | +2.11 | +3.67% | 8 | 124 | 42.83% |
| META250620C00500000 | 2024-04-26 2:02PM EDT | 500.00 | 58.00 | 57.65 | 58.50 | +1.03 | +1.81% | 30 | 612 | 42.39% |
| META250620C00505000 | 2024-04-26 11:44AM EDT | 505.00 | 55.94 | 55.65 | 56.95 | +2.24 | +4.17% | 10 | 82 | 42.37% |
| META250620C00510000 | 2024-04-26 12:12PM EDT | 510.00 | 54.25 | 54.20 | 55.05 | -2.60 | -4.57% | 58 | 439 | 42.15% |
| META250620C00515000 | 2024-04-26 11:07AM EDT | 515.00 | 53.37 | 52.80 | 53.35 | +2.01 | +3.91% | 1 | 197 | 42.01% |
| META250620C00520000 | 2024-04-26 1:43PM EDT | 520.00 | 52.15 | 50.90 | 51.90 | +0.03 | +0.06% | 2 | 364 | 41.99% |
| META250620C00525000 | 2024-04-26 10:29AM EDT | 525.00 | 46.23 | 49.55 | 50.20 | -2.19 | -4.52% | 2 | 115 | 41.81% |
| META250620C00530000 | 2024-04-26 11:59AM EDT | 530.00 | 47.75 | 47.85 | 48.55 | -0.08 | -0.17% | 21 | 249 | 41.64% |
| META250620C00535000 | 2024-04-25 2:43PM EDT | 535.00 | 46.25 | 46.15 | 47.60 | 0.00 | - | 13 | 50 | 41.83% |
| META250620C00540000 | 2024-04-25 2:43PM EDT | 540.00 | 44.90 | 44.95 | 45.65 | 0.00 | - | 36 | 406 | 41.46% |
| META250620C00545000 | 2024-04-26 10:41AM EDT | 545.00 | 41.96 | 43.50 | 44.25 | -2.29 | -5.18% | 1 | 251 | 41.37% |
| META250620C00550000 | 2024-04-26 1:46PM EDT | 550.00 | 43.90 | 41.90 | 42.85 | +0.80 | +1.86% | 17 | 13,029 | 41.26% |
| META250620C00555000 | 2024-04-26 12:31PM EDT | 555.00 | 40.00 | 40.85 | 41.45 | -1.71 | -4.10% | 6 | 803 | 41.13% |
| META250620C00560000 | 2024-04-26 10:18AM EDT | 560.00 | 39.07 | 39.45 | 40.20 | +0.05 | +0.13% | 2 | 442 | 41.07% |
| META250620C00570000 | 2024-04-25 1:11PM EDT | 570.00 | 36.75 | 37.00 | 37.70 | 0.00 | - | 77 | 828 | 40.88% |
| META250620C00580000 | 2024-04-26 1:25PM EDT | 580.00 | 34.52 | 34.65 | 35.30 | +0.22 | +0.64% | 26 | 628 | 40.68% |
| META250620C00590000 | 2024-04-25 2:05PM EDT | 590.00 | 33.25 | 32.45 | 33.00 | 0.00 | - | 55 | 434 | 40.47% |
| META250620C00600000 | 2024-04-26 1:05PM EDT | 600.00 | 29.95 | 30.45 | 30.90 | -1.45 | -4.62% | 81 | 10,876 | 40.31% |
| META250620C00610000 | 2024-04-25 11:56AM EDT | 610.00 | 26.30 | 28.40 | 29.00 | 0.00 | - | 50 | 208 | 40.20% |
| META250620C00620000 | 2024-04-26 11:34AM EDT | 620.00 | 26.00 | 26.65 | 27.30 | +0.75 | +2.97% | 4 | 591 | 40.15% |
| META250620C00630000 | 2024-04-25 9:43AM EDT | 630.00 | 21.73 | 25.00 | 25.55 | 0.00 | - | 1 | 133 | 40.02% |
| META250620C00640000 | 2024-04-24 9:54AM EDT | 640.00 | 45.85 | 23.35 | 23.90 | 0.00 | - | 3 | 366 | 39.88% |
| META250620C00650000 | 2024-04-26 1:25PM EDT | 650.00 | 21.82 | 21.90 | 22.45 | -1.08 | -4.72% | 27 | 859 | 39.82% |
| META250620C00660000 | 2024-04-26 1:37PM EDT | 660.00 | 20.65 | 20.55 | 21.00 | -0.68 | -3.19% | 4 | 274 | 39.70% |
| META250620C00670000 | 2024-04-25 1:43PM EDT | 670.00 | 19.18 | 19.15 | 19.90 | 0.00 | - | 1 | 61 | 39.77% |
| META250620C00680000 | 2024-04-26 12:13PM EDT | 680.00 | 18.00 | 18.00 | 18.80 | +0.88 | +5.14% | 4 | 772 | 39.79% |
| META250620C00690000 | 2024-04-26 10:44AM EDT | 690.00 | 16.35 | 16.70 | 17.50 | +0.01 | +0.06% | 4 | 167 | 39.62% |
| META250620C00700000 | 2024-04-26 10:20AM EDT | 700.00 | 15.00 | 15.85 | 16.30 | -1.20 | -7.41% | 5 | 9,993 | 39.47% |
| META250620C00710000 | 2024-04-24 2:13PM EDT | 710.00 | 28.35 | 14.50 | 15.40 | 0.00 | - | 3 | 25 | 39.50% |
| META250620C00720000 | 2024-04-25 12:06PM EDT | 720.00 | 13.42 | 13.95 | 14.50 | 0.00 | - | 2 | 129 | 39.49% |
| META250620C00730000 | 2024-04-19 2:33PM EDT | 730.00 | 23.70 | 13.10 | 13.55 | 0.00 | - | 1 | 111 | 39.39% |
| META250620C00740000 | 2024-04-25 1:05PM EDT | 740.00 | 12.70 | 12.30 | 12.70 | 0.00 | - | 100 | 124 | 39.33% |
| META250620C00750000 | 2024-04-26 1:44PM EDT | 750.00 | 12.00 | 11.55 | 11.95 | +0.41 | +3.54% | 2 | 14,175 | 39.31% |
| META250620C00760000 | 2024-04-25 10:56AM EDT | 760.00 | 10.02 | 10.90 | 11.25 | 0.00 | - | 2 | 95 | 39.31% |
| META250620C00770000 | 2024-04-25 3:44PM EDT | 770.00 | 10.55 | 10.25 | 10.55 | 0.00 | - | 75 | 350 | 39.26% |
| META250620C00780000 | 2024-04-25 1:25PM EDT | 780.00 | 9.65 | 9.70 | 9.95 | 0.00 | - | 1 | 106 | 39.27% |
| META250620C00790000 | 2024-04-16 10:34AM EDT | 790.00 | 19.35 | 9.10 | 9.35 | 0.00 | - | 30 | 50 | 39.24% |
| META250620C00800000 | 2024-04-25 1:26PM EDT | 800.00 | 8.47 | 8.55 | 8.85 | 0.00 | - | 32 | 2,502 | 39.28% |
| META250620C00810000 | 2024-04-24 1:01PM EDT | 810.00 | 16.75 | 7.90 | 8.35 | 0.00 | - | 8 | 96 | 39.30% |
| META250620C00820000 | 2024-04-16 10:35AM EDT | 820.00 | 16.45 | 7.55 | 7.90 | 0.00 | - | 10 | 66 | 39.33% |
| META250620C00830000 | 2024-04-23 2:48PM EDT | 830.00 | 15.20 | 7.15 | 7.45 | 0.00 | - | 3 | 4 | 39.33% |
| META250620C00840000 | 2024-04-25 10:35AM EDT | 840.00 | 6.70 | 6.75 | 7.05 | 0.00 | - | 2 | 108 | 39.37% |
| META250620C00850000 | 2024-04-25 9:51AM EDT | 850.00 | 6.50 | 6.30 | 6.65 | +0.70 | +12.07% | 3 | 20 | 39.37% |
| META250620C00860000 | 2024-04-25 9:36AM EDT | 860.00 | 4.73 | 5.95 | 6.30 | 0.00 | - | 1 | 84 | 39.41% |
| META250620C00870000 | 2024-04-25 9:58AM EDT | 870.00 | 4.85 | 5.65 | 6.00 | 0.00 | - | 7 | 5 | 39.49% |
| META250620C00880000 | 2024-02-26 2:06PM EDT | 880.00 | 10.55 | 11.50 | 12.05 | 0.00 | - | 3 | 3 | 46.94% |
| META250620C00890000 | 2024-04-25 9:56AM EDT | 890.00 | 4.50 | 5.00 | 5.45 | 0.00 | - | 5 | 2 | 39.65% |
| META250620C00900000 | 2024-04-25 9:58AM EDT | 900.00 | 4.20 | 4.75 | 5.10 | 0.00 | - | 2 | 56 | 39.58% |
| META250620C00910000 | 2024-03-05 1:18PM EDT | 910.00 | 11.13 | 11.75 | 12.25 | 0.00 | - | 10 | 11 | 48.65% |
| META250620C00920000 | 2024-04-23 10:29AM EDT | 920.00 | 9.30 | 4.25 | 4.65 | 0.00 | - | 10 | 14 | 39.76% |
| META250620C00930000 | 2024-04-25 9:56AM EDT | 930.00 | 3.65 | 4.05 | 4.40 | 0.00 | - | 9 | 10 | 39.77% |
| META250620C00940000 | 2024-04-25 10:03AM EDT | 940.00 | 3.51 | 3.75 | 4.20 | 0.00 | - | 20 | 34 | 39.84% |
| META250620C00950000 | 2024-04-26 1:09PM EDT | 950.00 | 3.70 | 3.60 | 4.00 | -0.25 | -6.33% | 4 | 224 | 39.90% |
| META250620C00960000 | 2024-04-11 12:46PM EDT | 960.00 | 9.84 | 3.40 | 3.80 | 0.00 | - | - | 1 | 39.94% |
| META250620C00970000 | 2024-04-25 11:59AM EDT | 970.00 | 3.15 | 3.15 | 3.65 | 0.00 | - | 100 | 104 | 40.05% |
| META250620C00980000 | 2024-04-25 12:12PM EDT | 980.00 | 3.50 | 2.93 | 3.45 | +0.45 | +14.75% | 1 | 85 | 40.05% |
| META250620C00990000 | 2024-04-26 9:56AM EDT | 990.00 | 3.15 | 2.77 | 3.30 | +0.49 | +18.42% | 1 | 24 | 40.13% |
| META250620C01000000 | 2024-04-26 1:03PM EDT | 1,000.00 | 2.71 | 2.73 | 3.15 | -0.29 | -9.67% | 3 | 36 | 40.19% |
| META250620C01010000 | 2024-04-10 11:21AM EDT | 1,010.00 | 8.09 | 2.53 | 3.05 | 0.00 | - | - | 34 | 40.34% |
| META250620C01020000 | 2024-04-03 11:21AM EDT | 1,020.00 | 6.55 | 2.42 | 2.91 | 0.00 | - | 14 | 14 | 40.39% |
| META250620C01030000 | 2024-04-26 2:09PM EDT | 1,030.00 | 2.51 | 2.40 | 2.55 | -0.04 | -1.57% | 19 | 822 | 39.89% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META250620P00005000 | 2024-04-19 10:34AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 522 | 131.25% |
| META250620P00010000 | 2023-12-28 2:37PM EDT | 10.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 374 | 125.78% |
| META250620P00015000 | 2024-02-02 11:07AM EDT | 15.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 1 | 8 | 110.94% |
| META250620P00020000 | 2023-11-07 11:16AM EDT | 20.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 50 | 56 | 101.56% |
| META250620P00025000 | 2023-05-19 9:30AM EDT | 25.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 8 | 25 | 109.18% |
| META250620P00030000 | 2024-01-25 3:20PM EDT | 30.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 15 | 86.72% |
| META250620P00035000 | 2023-05-31 10:11AM EDT | 35.00 | 0.26 | 0.00 | 0.41 | 0.00 | - | 1 | 4 | 93.26% |
| META250620P00040000 | 2024-03-15 9:34AM EDT | 40.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 6 | 12 | 79.88% |
| META250620P00045000 | 2024-04-25 12:11PM EDT | 45.00 | 0.07 | 0.01 | 0.23 | 0.00 | - | 1 | 36 | 78.91% |
| META250620P00050000 | 2024-04-10 2:29PM EDT | 50.00 | 0.05 | 0.02 | 0.22 | 0.00 | - | 5 | 201 | 75.20% |
| META250620P00055000 | 2024-03-15 9:35AM EDT | 55.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 6 | 147 | 70.51% |
| META250620P00060000 | 2024-02-02 1:12PM EDT | 60.00 | 0.19 | 0.00 | 0.21 | 0.00 | - | 1 | 7 | 67.87% |
| META250620P00065000 | 2024-04-15 2:01PM EDT | 65.00 | 0.16 | 0.10 | 0.30 | 0.00 | - | 10 | 21 | 69.73% |
| META250620P00070000 | 2024-02-29 11:00AM EDT | 70.00 | 0.18 | 0.04 | 0.31 | 0.00 | - | 10 | 237 | 66.02% |
| META250620P00075000 | 2024-03-05 2:40PM EDT | 75.00 | 0.27 | 0.05 | 0.33 | 0.00 | - | 1 | 30 | 64.16% |
| META250620P00080000 | 2024-04-12 1:07PM EDT | 80.00 | 0.23 | 0.20 | 0.41 | 0.00 | - | 80 | 93 | 65.28% |
| META250620P00085000 | 2024-02-02 10:56AM EDT | 85.00 | 0.54 | 0.26 | 0.39 | 0.00 | - | 1 | 49 | 63.43% |
| META250620P00090000 | 2024-04-26 11:27AM EDT | 90.00 | 0.52 | 0.26 | 0.45 | +0.27 | +108.00% | 2 | 785 | 61.94% |
| META250620P00095000 | 2024-03-11 11:08AM EDT | 95.00 | 0.50 | 0.22 | 0.42 | 0.00 | - | 1 | 49 | 59.13% |
| META250620P00100000 | 2024-04-15 2:11PM EDT | 100.00 | 0.39 | 0.26 | 0.68 | 0.00 | - | 1 | 335 | 60.01% |
| META250620P00105000 | 2024-01-22 12:16PM EDT | 105.00 | 0.95 | 0.47 | 0.69 | 0.00 | - | 1 | 31 | 59.72% |
| META250620P00110000 | 2024-03-22 2:49PM EDT | 110.00 | 0.62 | 0.50 | 0.73 | 0.00 | - | 1 | 46 | 58.30% |
| META250620P00115000 | 2024-01-10 2:47PM EDT | 115.00 | 1.35 | 0.60 | 0.76 | 0.00 | - | 7 | 131 | 57.30% |
| META250620P00120000 | 2024-04-03 9:37AM EDT | 120.00 | 0.74 | 0.63 | 0.94 | 0.00 | - | 1 | 37 | 56.70% |
| META250620P00125000 | 2024-04-25 12:33PM EDT | 125.00 | 0.89 | 0.72 | 1.04 | 0.00 | - | 1 | 542 | 55.93% |
| META250620P00130000 | 2024-04-25 2:30PM EDT | 130.00 | 0.93 | 0.82 | 1.14 | 0.00 | - | 9 | 353 | 55.15% |
| META250620P00135000 | 2024-04-26 12:06PM EDT | 135.00 | 1.10 | 0.94 | 1.26 | -0.11 | -9.09% | 1 | 68 | 54.49% |
| META250620P00140000 | 2024-04-24 3:05PM EDT | 140.00 | 1.08 | 1.05 | 1.37 | 0.00 | - | 2 | 852 | 53.71% |
| META250620P00145000 | 2024-01-23 4:15PM EDT | 145.00 | 2.10 | 1.25 | 1.51 | 0.00 | - | 2 | 239 | 53.30% |
| META250620P00150000 | 2024-04-26 11:23AM EDT | 150.00 | 1.52 | 1.37 | 1.63 | +0.33 | +27.73% | 20 | 837 | 52.50% |
| META250620P00155000 | 2024-04-18 11:25AM EDT | 155.00 | 1.30 | 1.47 | 1.83 | 0.00 | - | 3 | 543 | 51.86% |
| META250620P00160000 | 2024-04-18 12:37PM EDT | 160.00 | 1.36 | 1.59 | 1.98 | 0.00 | - | 1 | 786 | 51.09% |
| META250620P00165000 | 2024-04-12 2:42PM EDT | 165.00 | 1.50 | 1.72 | 2.18 | 0.00 | - | 2 | 691 | 50.45% |
| META250620P00170000 | 2024-04-11 9:57AM EDT | 170.00 | 1.75 | 1.91 | 2.34 | 0.00 | - | 1 | 474 | 50.73% |
| META250620P00175000 | 2024-04-18 9:46AM EDT | 175.00 | 1.90 | 2.06 | 2.56 | 0.00 | - | 3 | 147 | 50.18% |
| META250620P00180000 | 2024-04-26 12:24PM EDT | 180.00 | 2.55 | 2.38 | 2.68 | +0.10 | +4.08% | 92 | 1,290 | 49.23% |
| META250620P00185000 | 2024-04-08 2:49PM EDT | 185.00 | 2.23 | 2.45 | 2.99 | 0.00 | - | 5 | 36 | 48.94% |
| META250620P00190000 | 2024-04-15 9:54AM EDT | 190.00 | 2.19 | 2.69 | 3.20 | 0.00 | - | 5 | 262 | 48.26% |
| META250620P00195000 | 2024-04-02 11:54AM EDT | 195.00 | 2.95 | 2.89 | 3.50 | 0.00 | - | 2 | 63 | 47.83% |
| META250620P00200000 | 2024-04-25 12:05PM EDT | 200.00 | 3.50 | 3.20 | 3.65 | -0.05 | -1.41% | 1 | 392 | 46.94% |
| META250620P00205000 | 2024-04-25 9:35AM EDT | 205.00 | 4.31 | 3.40 | 4.05 | 0.00 | - | 12 | 58 | 46.71% |
| META250620P00210000 | 2024-04-25 12:00PM EDT | 210.00 | 4.22 | 3.70 | 4.30 | 0.00 | - | 6 | 387 | 46.05% |
| META250620P00215000 | 2024-04-18 9:46AM EDT | 215.00 | 3.33 | 4.05 | 4.65 | 0.00 | - | 1 | 95 | 45.61% |
| META250620P00220000 | 2024-04-26 1:22PM EDT | 220.00 | 4.80 | 4.45 | 4.85 | -0.25 | -4.95% | 23 | 467 | 44.79% |
| META250620P00225000 | 2024-04-25 1:07PM EDT | 225.00 | 5.00 | 4.80 | 5.25 | 0.00 | - | 2 | 561 | 44.40% |
| META250620P00230000 | 2024-04-22 2:06PM EDT | 230.00 | 4.75 | 5.20 | 5.60 | 0.00 | - | 3 | 2,542 | 43.87% |
| META250620P00235000 | 2024-04-25 10:37AM EDT | 235.00 | 6.10 | 5.60 | 6.15 | 0.00 | - | 20 | 304 | 43.68% |
| META250620P00240000 | 2024-04-25 3:40PM EDT | 240.00 | 6.14 | 6.10 | 6.45 | 0.00 | - | 24 | 407 | 43.00% |
| META250620P00245000 | 2024-04-23 10:41AM EDT | 245.00 | 5.35 | 6.30 | 6.95 | 0.00 | - | 2 | 248 | 42.64% |
| META250620P00250000 | 2024-04-26 1:20PM EDT | 250.00 | 7.35 | 7.00 | 7.40 | +0.17 | +2.37% | 4 | 3,368 | 42.17% |
| META250620P00260000 | 2024-04-25 12:35PM EDT | 260.00 | 8.74 | 8.10 | 8.55 | 0.00 | - | 33 | 576 | 41.50% |
| META250620P00270000 | 2024-04-25 12:38PM EDT | 270.00 | 9.94 | 9.35 | 9.85 | 0.00 | - | 5 | 791 | 40.88% |
| META250620P00280000 | 2024-04-26 11:11AM EDT | 280.00 | 11.10 | 10.65 | 11.15 | +0.27 | +2.49% | 31 | 1,028 | 40.11% |
| META250620P00290000 | 2024-04-26 9:36AM EDT | 290.00 | 11.70 | 12.20 | 12.85 | -0.55 | -4.49% | 1 | 452 | 39.65% |
| META250620P00300000 | 2024-04-26 11:49AM EDT | 300.00 | 14.40 | 13.90 | 14.40 | +0.35 | +2.49% | 3,720 | 3,449 | 38.89% |
| META250620P00310000 | 2024-04-26 11:34AM EDT | 310.00 | 16.50 | 15.95 | 16.25 | +0.10 | +0.61% | 2 | 1,576 | 38.29% |
| META250620P00320000 | 2024-04-26 12:23PM EDT | 320.00 | 18.60 | 18.00 | 18.40 | +0.55 | +3.05% | 17 | 227 | 37.82% |
| META250620P00330000 | 2024-04-26 2:08PM EDT | 330.00 | 20.35 | 20.25 | 20.70 | -0.80 | -3.64% | 20 | 576 | 37.32% |
| META250620P00340000 | 2024-04-26 11:36AM EDT | 340.00 | 23.50 | 22.45 | 23.15 | +0.40 | +1.73% | 1 | 679 | 36.80% |
| META250620P00350000 | 2024-04-26 11:14AM EDT | 350.00 | 25.90 | 25.45 | 25.85 | -1.05 | -3.90% | 9 | 819 | 36.33% |
| META250620P00360000 | 2024-04-26 12:24PM EDT | 360.00 | 29.30 | 27.90 | 28.85 | -0.45 | -1.51% | 7 | 807 | 35.93% |
| META250620P00370000 | 2024-04-25 3:51PM EDT | 370.00 | 31.56 | 31.35 | 32.15 | 0.00 | - | 27 | 274 | 35.59% |
| META250620P00380000 | 2024-04-26 10:50AM EDT | 380.00 | 35.69 | 34.35 | 35.40 | +0.89 | +2.56% | 3 | 763 | 35.08% |
| META250620P00390000 | 2024-04-26 12:54PM EDT | 390.00 | 38.86 | 38.25 | 39.00 | +0.26 | +0.67% | 2 | 455 | 34.65% |
| META250620P00395000 | 2024-04-25 3:46PM EDT | 395.00 | 40.50 | 40.15 | 40.90 | 0.00 | - | 100 | 196 | 34.44% |
| META250620P00400000 | 2024-04-26 1:41PM EDT | 400.00 | 42.50 | 42.15 | 43.05 | 0.00 | - | 26 | 1,526 | 34.35% |
| META250620P00405000 | 2024-04-25 12:23PM EDT | 405.00 | 46.11 | 44.00 | 44.90 | 0.00 | - | 2 | 619 | 34.05% |
| META250620P00410000 | 2024-04-26 1:53PM EDT | 410.00 | 46.00 | 46.10 | 46.95 | -5.85 | -11.28% | 3 | 135 | 33.84% |
| META250620P00415000 | 2024-04-25 2:22PM EDT | 415.00 | 48.00 | 48.25 | 49.10 | 0.00 | - | 22 | 82 | 33.64% |
| META250620P00420000 | 2024-04-26 9:30AM EDT | 420.00 | 50.34 | 50.50 | 51.25 | -6.36 | -11.22% | 2 | 236 | 33.42% |
| META250620P00425000 | 2024-04-25 11:35AM EDT | 425.00 | 51.75 | 52.70 | 53.60 | -5.73 | -9.97% | 1 | 64 | 33.27% |
| META250620P00430000 | 2024-04-26 10:47AM EDT | 430.00 | 56.35 | 54.95 | 55.75 | -0.40 | -0.70% | 5 | 51 | 32.99% |
| META250620P00435000 | 2024-04-26 11:34AM EDT | 435.00 | 59.00 | 57.35 | 58.25 | +0.30 | +0.51% | 5 | 42 | 32.86% |
| META250620P00440000 | 2024-04-26 1:46PM EDT | 440.00 | 59.20 | 59.80 | 60.65 | -1.93 | -3.16% | 24 | 218 | 32.64% |
| META250620P00445000 | 2024-04-26 2:01PM EDT | 445.00 | 62.76 | 62.35 | 63.20 | +12.12 | +23.93% | 2 | 56 | 32.47% |
| META250620P00450000 | 2024-04-26 1:20PM EDT | 450.00 | 65.90 | 64.95 | 65.85 | -1.22 | -1.82% | 22 | 281 | 32.33% |
| META250620P00455000 | 2024-04-25 10:21AM EDT | 455.00 | 69.50 | 67.35 | 68.65 | 0.00 | - | 2 | 71 | 32.23% |
| META250620P00460000 | 2024-04-25 9:30AM EDT | 460.00 | 79.90 | 70.05 | 71.00 | 0.00 | - | 5 | 130 | 31.86% |
| META250620P00465000 | 2024-04-25 10:18AM EDT | 465.00 | 75.64 | 72.85 | 74.10 | 0.00 | - | 1 | 189 | 31.86% |
| META250620P00470000 | 2024-04-25 1:46PM EDT | 470.00 | 77.95 | 75.40 | 76.55 | 0.00 | - | 103 | 673 | 31.48% |
| META250620P00475000 | 2024-04-25 9:58AM EDT | 475.00 | 87.96 | 78.45 | 79.40 | 0.00 | - | 1 | 243 | 31.28% |
| META250620P00480000 | 2024-04-25 2:05PM EDT | 480.00 | 81.95 | 81.05 | 82.45 | 0.00 | - | 18 | 157 | 31.16% |
| META250620P00485000 | 2024-04-25 9:31AM EDT | 485.00 | 96.50 | 84.00 | 85.25 | 0.00 | - | 3 | 72 | 30.87% |
| META250620P00490000 | 2024-04-24 1:51PM EDT | 490.00 | 69.20 | 87.20 | 88.30 | 0.00 | - | 8 | 92 | 30.69% |
| META250620P00495000 | 2024-04-17 10:42AM EDT | 495.00 | 69.00 | 90.50 | 91.55 | 0.00 | - | 4 | 9 | 30.58% |
| META250620P00500000 | 2024-04-26 1:56PM EDT | 500.00 | 93.25 | 93.50 | 94.55 | +0.58 | +0.63% | 24 | 566 | 30.30% |
| META250620P00505000 | 2024-04-15 1:20PM EDT | 505.00 | 71.60 | 96.20 | 98.10 | 0.00 | - | 4 | 14 | 30.30% |
| META250620P00510000 | 2024-04-25 12:38PM EDT | 510.00 | 104.30 | 99.60 | 101.00 | 0.00 | - | 1 | 156 | 29.90% |
| META250620P00515000 | 2024-04-25 9:35AM EDT | 515.00 | 118.00 | 102.80 | 105.25 | 0.00 | - | 1 | 52 | 30.22% |
| META250620P00520000 | 2024-04-25 12:58PM EDT | 520.00 | 108.71 | 106.30 | 107.90 | 0.00 | - | 2 | 180 | 29.62% |
| META250620P00525000 | 2024-04-25 3:59PM EDT | 525.00 | 110.16 | 108.50 | 111.45 | 0.00 | - | 40 | 95 | 29.50% |
| META250620P00530000 | 2024-04-26 1:56PM EDT | 530.00 | 113.00 | 112.95 | 115.05 | -1.00 | -0.88% | 25 | 1,411 | 29.37% |
| META250620P00535000 | 2024-04-22 2:34PM EDT | 535.00 | 95.20 | 116.15 | 118.30 | 0.00 | - | 1 | 29 | 29.00% |
| META250620P00540000 | 2024-04-25 2:44PM EDT | 540.00 | 122.40 | 119.05 | 122.75 | 0.00 | - | 26 | 48 | 29.32% |
| META250620P00545000 | 2024-04-23 9:42AM EDT | 545.00 | 99.00 | 122.55 | 125.80 | 0.00 | - | 1 | 37 | 28.77% |
| META250620P00550000 | 2024-04-25 10:49AM EDT | 550.00 | 136.00 | 126.40 | 129.30 | 0.00 | - | 20 | 2,553 | 28.45% |
| META250620P00555000 | 2024-04-24 2:22PM EDT | 555.00 | 105.55 | 130.95 | 132.95 | 0.00 | - | 1 | 18 | 28.19% |
| META250620P00560000 | 2024-01-17 11:36AM EDT | 560.00 | 197.20 | 114.90 | 116.30 | 0.00 | - | 10 | 10 | 0.00% |
| META250620P00570000 | 2024-04-22 10:24AM EDT | 570.00 | 123.70 | 142.00 | 145.25 | 0.00 | - | 27 | 41 | 28.09% |
| META250620P00580000 | 2024-01-12 4:38PM EDT | 580.00 | 206.05 | 129.75 | 132.70 | 0.00 | - | - | 12 | 0.00% |
| META250620P00590000 | 2024-01-19 12:09PM EDT | 590.00 | 208.70 | 135.65 | 138.60 | 0.00 | - | 16 | 8 | 0.00% |
| META250620P00600000 | 2024-04-24 10:36AM EDT | 600.00 | 133.15 | 165.65 | 169.10 | 0.00 | - | 1 | 21 | 26.53% |
| META250620P00610000 | 2024-02-08 1:04PM EDT | 610.00 | 152.80 | 134.45 | 137.05 | 0.00 | - | - | 1 | 0.00% |
| META250620P00630000 | 2024-04-08 11:02AM EDT | 630.00 | 136.10 | 191.50 | 195.25 | 0.00 | - | 2 | 2 | 25.55% |
| META250620P00670000 | 2024-02-23 2:58PM EDT | 670.00 | 190.80 | 175.35 | 178.25 | 0.00 | - | 2 | 1 | 0.00% |
| META250620P00700000 | 2024-03-07 10:58AM EDT | 700.00 | 203.23 | 186.55 | 190.50 | 0.00 | - | 1 | 1 | 0.00% |
| META250620P00710000 | 2024-01-19 10:56AM EDT | 710.00 | 327.35 | 236.50 | 240.40 | 0.00 | - | 4 | 0 | 0.00% |
| META250620P00720000 | 2024-02-29 3:04PM EDT | 720.00 | 234.05 | 236.00 | 238.95 | 0.00 | - | - | 1 | 0.00% |
| META250620P00730000 | 2024-03-04 2:52PM EDT | 730.00 | 232.16 | 227.60 | 229.85 | 0.00 | - | 32 | 30 | 0.00% |
| META250620P00750000 | 2024-02-29 2:43PM EDT | 750.00 | 262.52 | 263.70 | 267.50 | 0.00 | - | - | 1 | 0.00% |
| META250620P00760000 | 2024-04-18 9:36AM EDT | 760.00 | 262.70 | 317.30 | 321.20 | 0.00 | - | 8 | 0 | 28.27% |
| META250620P00770000 | 2024-04-18 9:33AM EDT | 770.00 | 272.40 | 327.35 | 331.30 | 0.00 | - | 5 | 0 | 29.00% |
| META250620P00780000 | 2024-04-08 11:02AM EDT | 780.00 | 257.94 | 337.00 | 341.50 | 0.00 | - | - | 0 | 29.91% |
| META250620P00900000 | 2024-02-29 2:43PM EDT | 900.00 | 412.07 | 412.00 | 416.50 | 0.00 | - | - | 0 | 0.00% |
| META250620P00950000 | 2024-02-28 3:59PM EDT | 950.00 | 465.45 | 462.00 | 466.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.