Mercado fechado
BOVESPA
103.713,45 +1.920,93 (+1,89%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.198,94 +315,99 (+0,59%) PETROLEO CRU
74,36 +1,39 (+1,90%) OURO
1.997,90 +13,40 (+0,68%) Bitcoin USD
28.174,38 -201,35 (-0,71%)
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 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 | 2023-03-20 12:51PM EDT | 5.00 | 192.00 | 201.50 | 206.50 | 0.00 | - | 1 | 48 | 159.38% |
| META250620C00015000 | 2023-03-08 1:01PM EDT | 15.00 | 171.90 | 192.50 | 197.30 | 0.00 | - | 1 | 8 | 115.70% |
| META250620C00025000 | 2023-03-14 12:18PM EDT | 25.00 | 170.76 | 183.50 | 188.35 | 0.00 | - | 1 | 1 | 99.71% |
| META250620C00030000 | 2023-01-18 1:31PM EDT | 30.00 | 107.05 | 144.50 | 149.50 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00035000 | 2023-03-28 3:10PM EDT | 35.00 | 169.50 | 175.00 | 179.50 | 0.00 | - | 1 | 1 | 91.03% |
| META250620C00040000 | 2023-03-09 3:39PM EDT | 40.00 | 148.90 | 170.50 | 175.50 | 0.00 | - | 37 | 37 | 87.81% |
| META250620C00050000 | 2023-02-08 12:33PM EDT | 50.00 | 140.66 | 136.10 | 140.90 | 0.00 | - | 1 | 4 | 0.00% |
| META250620C00055000 | 2023-03-28 11:02AM EDT | 55.00 | 151.23 | 158.00 | 162.40 | 0.00 | - | 2 | 2 | 79.11% |
| META250620C00060000 | 2023-03-15 12:50PM EDT | 60.00 | 140.50 | 153.50 | 157.95 | 0.00 | - | 5 | 27 | 75.87% |
| META250620C00065000 | 2023-03-27 3:10PM EDT | 65.00 | 147.22 | 149.50 | 153.95 | 0.00 | - | 2 | 36 | 74.27% |
| META250620C00070000 | 2023-03-22 1:14PM EDT | 70.00 | 143.60 | 145.00 | 149.75 | 0.00 | - | 2 | 11 | 71.70% |
| META250620C00075000 | 2023-03-23 11:23AM EDT | 75.00 | 141.95 | 141.15 | 145.65 | 0.00 | - | 1 | 8 | 70.20% |
| META250620C00080000 | 2023-03-21 1:07PM EDT | 80.00 | 132.45 | 137.05 | 142.00 | 0.00 | - | 1 | 18 | 68.92% |
| META250620C00085000 | 2023-03-23 11:32AM EDT | 85.00 | 134.70 | 133.20 | 137.40 | 0.00 | - | 1 | 258 | 66.84% |
| META250620C00090000 | 2023-03-10 4:50PM EDT | 90.00 | 128.99 | 129.40 | 133.65 | +24.24 | +23.14% | 21 | 29 | 65.73% |
| META250620C00095000 | 2023-03-08 3:26PM EDT | 95.00 | 106.05 | 125.55 | 130.00 | 0.00 | - | 2 | 4 | 64.62% |
| META250620C00100000 | 2023-03-23 10:50AM EDT | 100.00 | 122.45 | 122.10 | 125.90 | 0.00 | - | 6 | 93 | 63.43% |
| META250620C00105000 | 2023-03-09 10:53AM EDT | 105.00 | 102.63 | 118.15 | 122.30 | 0.00 | - | 1 | 50 | 62.21% |
| META250620C00110000 | 2023-03-30 3:09PM EDT | 110.00 | 116.40 | 114.50 | 118.30 | +13.87 | +13.53% | 8 | 16 | 60.89% |
| META250620C00115000 | 2023-02-27 11:08AM EDT | 115.00 | 82.00 | 107.00 | 111.00 | 0.00 | - | 1 | 76 | 54.14% |
| META250620C00120000 | 2023-03-28 12:57PM EDT | 120.00 | 101.75 | 107.25 | 111.90 | 0.00 | - | 2 | 163 | 59.41% |
| META250620C00125000 | 2023-03-30 1:56PM EDT | 125.00 | 105.00 | 104.15 | 107.70 | +2.97 | +2.91% | 77 | 210 | 58.26% |
| META250620C00130000 | 2023-03-30 1:42PM EDT | 130.00 | 101.36 | 101.30 | 105.00 | +1.36 | +1.36% | 963 | 274 | 58.23% |
| META250620C00135000 | 2023-03-24 3:21PM EDT | 135.00 | 96.75 | 98.00 | 101.50 | -1.25 | -1.28% | 1 | 170 | 57.31% |
| META250620C00140000 | 2023-03-30 12:43PM EDT | 140.00 | 96.45 | 94.80 | 98.00 | +2.85 | +3.04% | 340 | 574 | 56.42% |
| META250620C00145000 | 2023-03-22 10:53AM EDT | 145.00 | 89.30 | 91.70 | 94.85 | 0.00 | - | 3 | 213 | 55.76% |
| META250620C00150000 | 2023-03-28 1:40PM EDT | 150.00 | 82.29 | 88.75 | 91.80 | 0.00 | - | 2 | 413 | 55.19% |
| META250620C00155000 | 2023-03-29 11:40AM EDT | 155.00 | 84.17 | 85.75 | 88.80 | 0.00 | - | 30 | 130 | 54.57% |
| META250620C00160000 | 2023-03-29 3:40PM EDT | 160.00 | 82.37 | 84.00 | 86.00 | 0.00 | - | 111 | 230 | 54.67% |
| META250620C00165000 | 2023-03-30 2:06PM EDT | 165.00 | 80.38 | 79.55 | 82.95 | +2.97 | +3.84% | 3 | 153 | 53.17% |
| META250620C00170000 | 2023-03-30 10:09AM EDT | 170.00 | 77.18 | 76.85 | 80.35 | +2.61 | +3.50% | 10 | 337 | 52.77% |
| META250620C00175000 | 2023-03-30 11:10AM EDT | 175.00 | 76.65 | 74.85 | 77.75 | +2.15 | +2.89% | 9 | 104 | 52.66% |
| META250620C00180000 | 2023-03-30 10:17AM EDT | 180.00 | 72.36 | 72.30 | 75.45 | +4.86 | +7.20% | 10 | 142 | 52.37% |
| META250620C00185000 | 2023-03-30 1:32PM EDT | 185.00 | 70.13 | 69.75 | 71.90 | +1.58 | +2.30% | 10 | 355 | 51.44% |
| META250620C00190000 | 2023-03-30 3:49PM EDT | 190.00 | 68.26 | 67.40 | 69.90 | +1.93 | +2.91% | 53 | 243 | 51.29% |
| META250620C00195000 | 2023-03-30 10:25AM EDT | 195.00 | 65.53 | 64.90 | 67.80 | +4.18 | +6.81% | 56 | 185 | 50.97% |
| META250620C00200000 | 2023-03-30 11:01AM EDT | 200.00 | 62.57 | 62.65 | 65.50 | +1.07 | +1.74% | 82 | 691 | 50.62% |
| META250620C00205000 | 2023-03-30 3:00PM EDT | 205.00 | 62.45 | 59.10 | 63.15 | +6.75 | +12.12% | 17 | 182 | 51.41% |
| META250620C00210000 | 2023-03-30 3:21PM EDT | 210.00 | 58.50 | 57.80 | 60.15 | +1.33 | +2.33% | 10 | 238 | 50.34% |
| META250620C00215000 | 2023-03-29 9:30AM EDT | 215.00 | 54.35 | 55.75 | 58.05 | 0.00 | - | 1 | 162 | 50.01% |
| META250620C00220000 | 2023-03-30 1:38PM EDT | 220.00 | 54.25 | 54.45 | 56.10 | +1.78 | +3.39% | 1 | 125 | 49.76% |
| META250620C00225000 | 2023-03-30 12:20PM EDT | 225.00 | 52.60 | 52.45 | 54.25 | +1.44 | +2.81% | 2 | 41 | 49.56% |
| META250620C00230000 | 2023-03-29 10:43AM EDT | 230.00 | 48.21 | 50.55 | 52.05 | 0.00 | - | 14 | 2,551 | 49.03% |
| META250620C00235000 | 2023-03-30 11:28AM EDT | 235.00 | 47.82 | 48.70 | 50.05 | -0.28 | -0.58% | 2 | 76 | 48.62% |
| META250620C00240000 | 2023-03-30 1:32PM EDT | 240.00 | 46.95 | 46.90 | 48.35 | +2.37 | +5.32% | 43 | 132 | 48.43% |
| META250620C00245000 | 2023-03-30 3:49PM EDT | 245.00 | 45.69 | 45.20 | 46.35 | +1.71 | +3.89% | 42 | 140 | 47.95% |
| META250620C00250000 | 2023-03-30 3:46PM EDT | 250.00 | 43.85 | 43.40 | 44.45 | +1.72 | +4.08% | 107 | 829 | 47.52% |
| META250620C00260000 | 2023-03-30 10:30AM EDT | 260.00 | 40.45 | 39.90 | 41.45 | +1.27 | +3.24% | 30 | 770 | 47.20% |
| META250620C00270000 | 2023-03-30 10:26AM EDT | 270.00 | 37.66 | 37.00 | 39.00 | +1.65 | +4.58% | 16 | 122 | 47.18% |
| META250620C00280000 | 2023-03-30 10:31AM EDT | 280.00 | 35.11 | 34.50 | 35.70 | +2.91 | +9.04% | 60 | 94 | 46.34% |
| META250620C00290000 | 2023-03-28 3:45PM EDT | 290.00 | 29.50 | 31.55 | 33.45 | 0.00 | - | 2 | 57 | 46.23% |
| META250620C00300000 | 2023-03-30 3:59PM EDT | 300.00 | 30.50 | 30.25 | 30.90 | +3.60 | +13.38% | 5 | 503 | 45.76% |
| META250620C00310000 | 2023-03-14 3:17PM EDT | 310.00 | 21.60 | 27.75 | 29.25 | 0.00 | - | 2 | 10 | 45.91% |
| META250620C00320000 | 2023-03-21 2:35PM EDT | 320.00 | 24.10 | 25.80 | 27.30 | 0.00 | - | 1 | 74 | 45.71% |
| META250620C00330000 | 2023-03-29 12:49PM EDT | 330.00 | 23.52 | 23.80 | 24.90 | 0.00 | - | 1 | 71 | 45.02% |
| META250620C00340000 | 2023-03-14 3:49PM EDT | 340.00 | 17.40 | 22.30 | 23.25 | 0.00 | - | 1 | 5 | 44.87% |
| META250620C00350000 | 2023-03-29 2:19PM EDT | 350.00 | 20.33 | 20.75 | 21.75 | 0.00 | - | 1 | 31 | 44.76% |
| META250620C00360000 | 2023-03-29 2:23PM EDT | 360.00 | 19.19 | 19.05 | 20.45 | 0.00 | - | 1 | 24 | 44.75% |
| META250620C00370000 | 2023-03-23 11:07AM EDT | 370.00 | 18.80 | 18.00 | 19.15 | 0.00 | - | 2 | 196 | 44.65% |
| META250620C00380000 | 2023-03-30 12:30PM EDT | 380.00 | 17.45 | 16.80 | 18.20 | +0.95 | +5.76% | 21 | 650 | 44.81% |
| META250620C00390000 | 2023-03-29 2:23PM EDT | 390.00 | 15.49 | 15.70 | 16.80 | 0.00 | - | 1 | 12,042 | 44.46% |
| META250620C00400000 | 2023-03-29 2:23PM EDT | 400.00 | 14.38 | 14.65 | 16.15 | 0.00 | - | 1 | 51 | 44.78% |
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 | 2023-03-30 2:18PM EDT | 5.00 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 2 | 89 | 88.28% |
| META250620P00010000 | 2023-03-03 3:12PM EDT | 10.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 40 | 368 | 75.78% |
| META250620P00015000 | 2023-03-21 3:20PM EDT | 15.00 | 0.10 | 0.00 | 0.36 | 0.00 | - | - | 3 | 75.29% |
| META250620P00020000 | 2023-03-13 11:12AM EDT | 20.00 | 0.21 | 0.00 | 0.19 | 0.00 | - | 2 | 10 | 61.62% |
| META250620P00025000 | 2023-03-06 11:26AM EDT | 25.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 62.60% |
| META250620P00030000 | 2023-03-06 11:25AM EDT | 30.00 | 0.45 | 0.00 | 0.92 | 0.00 | - | 2 | 15 | 62.31% |
| META250620P00035000 | 2023-03-13 2:11PM EDT | 35.00 | 0.70 | 0.32 | 1.16 | 0.00 | - | 2 | 4 | 61.82% |
| META250620P00040000 | 2023-03-13 3:46PM EDT | 40.00 | 0.95 | 0.50 | 1.41 | 0.00 | - | 2 | 6 | 59.74% |
| META250620P00045000 | 2023-03-15 11:37AM EDT | 45.00 | 1.22 | 0.71 | 1.68 | 0.00 | - | 2 | 23 | 57.86% |
| META250620P00050000 | 2023-03-30 11:33AM EDT | 50.00 | 1.18 | 1.00 | 1.45 | +0.01 | +0.85% | 4 | 72 | 54.22% |
| META250620P00055000 | 2023-03-21 12:22PM EDT | 55.00 | 1.72 | 1.22 | 2.26 | 0.00 | - | 6 | 141 | 54.39% |
| META250620P00060000 | 2023-03-29 11:00AM EDT | 60.00 | 1.94 | 1.50 | 2.00 | 0.00 | - | 4 | 22 | 51.07% |
| META250620P00065000 | 2023-03-24 12:53PM EDT | 65.00 | 2.43 | 1.50 | 2.96 | 0.00 | - | 26 | 14 | 50.56% |
| META250620P00070000 | 2023-03-14 11:31AM EDT | 70.00 | 2.90 | 2.50 | 3.40 | 0.00 | - | 5 | 204 | 50.79% |
| META250620P00075000 | 2023-03-23 3:52PM EDT | 75.00 | 3.40 | 2.48 | 3.55 | 0.00 | - | 1 | 30 | 50.14% |
| META250620P00080000 | 2023-03-24 2:45PM EDT | 80.00 | 3.91 | 3.00 | 4.45 | 0.00 | - | 6 | 24 | 50.26% |
| META250620P00085000 | 2023-03-28 11:15AM EDT | 85.00 | 4.80 | 3.70 | 5.10 | 0.00 | - | 4 | 33 | 49.34% |
| META250620P00090000 | 2023-03-30 1:23PM EDT | 90.00 | 5.00 | 4.90 | 5.25 | -0.15 | -2.91% | 997 | 2,016 | 47.02% |
| META250620P00095000 | 2023-03-29 2:18PM EDT | 95.00 | 5.87 | 5.60 | 6.15 | 0.00 | - | 1 | 46 | 46.64% |
| META250620P00100000 | 2023-03-29 2:16PM EDT | 100.00 | 6.72 | 5.90 | 7.25 | 0.00 | - | 1 | 353 | 46.54% |
| META250620P00105000 | 2023-03-28 12:32PM EDT | 105.00 | 8.13 | 6.80 | 8.20 | 0.00 | - | 6 | 22 | 45.94% |
| META250620P00110000 | 2023-03-24 2:35PM EDT | 110.00 | 9.20 | 7.65 | 9.15 | 0.00 | - | 3 | 126 | 45.22% |
| META250620P00115000 | 2023-03-28 11:15AM EDT | 115.00 | 10.30 | 8.70 | 10.15 | 0.00 | - | 2 | 116 | 44.51% |
| META250620P00120000 | 2023-03-29 10:47AM EDT | 120.00 | 10.80 | 10.00 | 11.00 | 0.00 | - | 2 | 46 | 43.48% |
| META250620P00125000 | 2023-03-30 12:15PM EDT | 125.00 | 11.75 | 11.45 | 12.15 | -1.35 | -10.31% | 1 | 471 | 42.87% |
| META250620P00130000 | 2023-03-29 2:19PM EDT | 130.00 | 13.16 | 12.45 | 13.45 | 0.00 | - | 1 | 199 | 42.38% |
| META250620P00135000 | 2023-03-30 2:54PM EDT | 135.00 | 14.45 | 13.60 | 14.85 | -1.05 | -6.77% | 5 | 45 | 41.94% |
| META250620P00140000 | 2023-03-29 2:23PM EDT | 140.00 | 16.09 | 15.00 | 16.25 | 0.00 | - | 1 | 193 | 41.41% |
| META250620P00145000 | 2023-03-30 10:21AM EDT | 145.00 | 17.20 | 16.80 | 17.75 | -0.77 | -4.28% | 1 | 261 | 40.92% |
| META250620P00150000 | 2023-03-30 12:30PM EDT | 150.00 | 18.44 | 17.95 | 19.30 | -2.45 | -11.73% | 1 | 313 | 40.41% |
| META250620P00155000 | 2023-03-29 3:56PM EDT | 155.00 | 20.78 | 19.55 | 21.10 | 0.00 | - | 1 | 46 | 40.10% |
| META250620P00160000 | 2023-03-29 2:40PM EDT | 160.00 | 22.75 | 21.15 | 22.90 | 0.00 | - | 10 | 60 | 39.70% |
| META250620P00165000 | 2023-03-30 3:08PM EDT | 165.00 | 24.25 | 23.20 | 24.65 | -0.55 | -2.22% | 4 | 503 | 39.18% |
| META250620P00170000 | 2023-03-30 10:04AM EDT | 170.00 | 26.07 | 25.50 | 26.35 | -1.40 | -5.10% | 2 | 66 | 38.54% |
| META250620P00175000 | 2023-03-30 12:06PM EDT | 175.00 | 26.85 | 27.40 | 28.40 | -1.50 | -5.29% | 1 | 87 | 38.18% |
| META250620P00180000 | 2023-03-30 12:20PM EDT | 180.00 | 29.81 | 29.55 | 30.00 | -0.58 | -1.91% | 5 | 1,355 | 37.33% |
| META250620P00185000 | 2023-03-24 3:42PM EDT | 185.00 | 33.51 | 31.70 | 32.60 | 0.00 | - | 2 | 40 | 37.34% |
| META250620P00190000 | 2023-03-22 3:43PM EDT | 190.00 | 35.99 | 33.85 | 34.90 | 0.00 | - | 4 | 214 | 36.99% |
| META250620P00195000 | 2023-03-22 1:43PM EDT | 195.00 | 37.65 | 36.20 | 36.95 | -0.19 | -0.50% | 5 | 36 | 36.36% |
| META250620P00200000 | 2023-03-30 1:40PM EDT | 200.00 | 39.10 | 38.05 | 39.65 | -0.73 | -1.83% | 2 | 186 | 36.23% |
| META250620P00205000 | 2023-03-23 1:01PM EDT | 205.00 | 42.50 | 40.25 | 42.20 | 0.00 | - | 5 | 9 | 35.91% |
| META250620P00210000 | 2023-03-14 3:59PM EDT | 210.00 | 48.38 | 43.00 | 44.80 | 0.00 | - | 47 | 146 | 35.56% |
| META250620P00215000 | 2023-03-14 11:12AM EDT | 215.00 | 52.28 | 46.10 | 47.45 | 0.00 | - | 14 | 9 | 35.18% |
| META250620P00220000 | 2023-03-29 9:34AM EDT | 220.00 | 50.80 | 47.75 | 50.15 | 0.00 | - | 1 | 17 | 34.79% |
| META250620P00225000 | 2023-03-10 1:17PM EDT | 225.00 | 61.65 | 51.35 | 52.85 | 0.00 | - | 351 | 359 | 34.34% |
| META250620P00230000 | 2023-03-28 3:29PM EDT | 230.00 | 58.63 | 53.20 | 55.80 | 0.00 | - | 2 | 33 | 34.02% |
| META250620P00235000 | 2023-03-24 3:48PM EDT | 235.00 | 60.21 | 57.00 | 58.70 | 0.00 | - | 4 | 164 | 33.61% |
| META250620P00240000 | 2023-03-24 3:46PM EDT | 240.00 | 63.20 | 59.30 | 61.85 | 0.00 | - | 8 | 5 | 33.34% |
| META250620P00245000 | 2023-03-24 3:45PM EDT | 245.00 | 66.49 | 62.30 | 65.00 | 0.00 | - | 12 | 23 | 33.01% |
| META250620P00250000 | 2023-03-30 10:04AM EDT | 250.00 | 67.83 | 65.35 | 68.10 | -1.36 | -1.97% | 2 | 951 | 32.58% |
| META250620P00260000 | 2023-03-23 10:31AM EDT | 260.00 | 75.19 | 72.05 | 74.85 | 0.00 | - | 4 | 33 | 31.99% |
| META250620P00270000 | 2023-03-30 11:31AM EDT | 270.00 | 81.09 | 79.05 | 81.85 | -1.36 | -1.65% | 2 | 11 | 31.38% |
| META250620P00280000 | 2023-03-29 1:15PM EDT | 280.00 | 90.13 | 86.20 | 89.00 | 0.00 | - | 8 | 58 | 30.66% |
| META250620P00290000 | 2023-03-28 3:29PM EDT | 290.00 | 100.62 | 93.50 | 96.75 | 0.00 | - | 2 | 3 | 30.24% |
| META250620P00300000 | 2023-03-28 11:04AM EDT | 300.00 | 109.40 | 101.05 | 104.95 | 0.00 | - | 5 | 24 | 30.04% |
| META250620P00310000 | 2023-02-21 2:47PM EDT | 310.00 | 137.93 | 112.70 | 116.20 | 0.00 | - | 1 | 3 | 32.64% |
| META250620P00330000 | 2023-03-10 2:25PM EDT | 330.00 | 150.00 | 125.70 | 130.00 | 0.00 | - | 1 | 0 | 28.69% |
| META250620P00350000 | 2023-03-21 10:25AM EDT | 350.00 | 152.89 | 143.30 | 147.30 | 0.00 | - | 2 | 102 | 27.37% |
| META250620P00370000 | 2023-03-08 10:44AM EDT | 370.00 | 188.03 | 161.20 | 165.95 | 0.00 | - | - | 0 | 27.15% |
| META250620P00380000 | 2023-03-21 11:10AM EDT | 380.00 | 181.03 | 170.65 | 175.45 | 0.00 | - | - | 1 | 27.13% |
| META250620P00390000 | 2023-03-21 10:25AM EDT | 390.00 | 190.90 | 180.20 | 185.00 | 0.00 | - | 2 | 1 | 27.09% |
© 2023 Yahoo. Todos os direitos reservados.
