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
67.951,82 +962,90 (+1,44%)
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 comprapara19 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META250919C00050000 | 2024-02-16 11:36AM EDT | 50.00 | 423.35 | 433.20 | 437.10 | 0.00 | - | 2 | 1 | 208.72% |
| META250919C00075000 | 2024-07-17 1:37PM EDT | 75.00 | 391.47 | 392.00 | 395.90 | 0.00 | - | - | 1 | 99.80% |
| META250919C00090000 | 2024-07-16 2:56PM EDT | 90.00 | 403.11 | 377.95 | 381.85 | 0.00 | - | 1 | 1 | 94.60% |
| META250919C00100000 | 2023-12-04 11:15AM EDT | 100.00 | 226.51 | 252.95 | 256.50 | 0.00 | - | 1 | 0 | 0.00% |
| META250919C00110000 | 2024-07-05 3:36PM EDT | 110.00 | 433.12 | 359.25 | 363.20 | 0.00 | - | 2 | 3 | 88.39% |
| META250919C00125000 | 2024-07-09 9:48AM EDT | 125.00 | 415.80 | 345.30 | 349.20 | 0.00 | - | 1 | 4 | 84.14% |
| META250919C00130000 | 2024-03-21 9:33AM EDT | 130.00 | 388.24 | 356.80 | 360.70 | 0.00 | - | 1 | 2 | 119.01% |
| META250919C00135000 | 2023-12-27 1:20PM EDT | 135.00 | 236.00 | 269.20 | 273.15 | 0.00 | - | 1 | 2 | 0.00% |
| META250919C00140000 | 2024-06-10 12:48PM EDT | 140.00 | 368.22 | 398.50 | 405.60 | 0.00 | - | 2 | 6 | 205.37% |
| META250919C00145000 | 2024-05-07 10:46AM EDT | 145.00 | 328.83 | 360.00 | 363.20 | 0.00 | - | 2 | 3 | 138.98% |
| META250919C00150000 | 2024-03-15 12:59PM EDT | 150.00 | 345.10 | 369.00 | 374.00 | 0.00 | - | 1 | 6 | 158.48% |
| META250919C00155000 | 2024-04-15 3:15PM EDT | 155.00 | 354.95 | 334.50 | 338.05 | 0.00 | - | 1 | 9 | 107.77% |
| META250919C00160000 | 2024-04-08 9:58AM EDT | 160.00 | 375.96 | 320.00 | 323.85 | 0.00 | - | 1 | 12 | 89.42% |
| META250919C00165000 | 2024-04-19 3:35PM EDT | 165.00 | 325.00 | 315.50 | 319.35 | 0.00 | - | 1 | 6 | 87.98% |
| META250919C00170000 | 2024-07-15 9:46AM EDT | 170.00 | 335.95 | 303.75 | 307.65 | 0.00 | - | 5 | 6 | 73.41% |
| META250919C00175000 | 2024-05-07 10:46AM EDT | 175.00 | 301.82 | 332.50 | 336.40 | 0.00 | - | 2 | 8 | 122.29% |
| META250919C00180000 | 2024-07-19 10:48AM EDT | 180.00 | 314.85 | 294.60 | 298.55 | 0.00 | - | 1 | 10 | 71.37% |
| META250919C00185000 | 2024-01-22 11:18AM EDT | 185.00 | 221.61 | 294.70 | 298.50 | 0.00 | - | 1 | 48 | 78.12% |
| META250919C00190000 | 2024-05-30 11:24AM EDT | 190.00 | 290.27 | 322.00 | 332.00 | 0.00 | - | 1 | 29 | 122.78% |
| META250919C00195000 | 2024-04-25 10:21AM EDT | 195.00 | 258.65 | 294.60 | 298.55 | 0.00 | - | 6 | 13 | 88.33% |
| META250919C00200000 | 2024-07-17 3:09PM EDT | 200.00 | 274.30 | 276.45 | 280.35 | 0.00 | - | 4 | 30 | 67.49% |
| META250919C00205000 | 2023-12-07 2:03PM EDT | 205.00 | 151.63 | 170.90 | 173.30 | 0.00 | - | 1 | 2 | 0.00% |
| META250919C00210000 | 2024-05-15 3:59PM EDT | 210.00 | 287.14 | 306.90 | 310.85 | 0.00 | - | 1 | 63 | 113.58% |
| META250919C00215000 | 2024-03-26 9:36AM EDT | 215.00 | 311.96 | 230.85 | 234.70 | 0.00 | - | 4 | 5 | 0.00% |
| META250919C00220000 | 2024-07-17 10:00AM EDT | 220.00 | 269.01 | 258.50 | 262.40 | 0.00 | - | 2 | 36 | 64.00% |
| META250919C00225000 | 2024-07-19 11:34AM EDT | 225.00 | 268.53 | 254.10 | 257.75 | 0.00 | - | 1 | 19 | 63.07% |
| META250919C00230000 | 2024-04-29 3:39PM EDT | 230.00 | 220.69 | 260.20 | 264.00 | 0.00 | - | 3 | 15 | 75.13% |
| META250919C00235000 | 2024-07-15 10:09AM EDT | 235.00 | 282.22 | 245.25 | 248.90 | 0.00 | - | 4 | 5 | 61.49% |
| META250919C00240000 | 2023-12-27 4:49PM EDT | 240.00 | 150.80 | 181.05 | 184.40 | 0.00 | - | 2 | 5 | 0.00% |
| META250919C00245000 | 2024-07-26 9:47AM EDT | 245.00 | 235.76 | 236.55 | 240.35 | -37.41 | -13.69% | 1 | 8 | 60.16% |
| META250919C00250000 | 2024-06-14 10:07AM EDT | 250.00 | 273.96 | 262.00 | 271.00 | 0.00 | - | 1 | 26 | 92.18% |
| META250919C00255000 | 2023-12-13 12:56PM EDT | 255.00 | 122.35 | 153.15 | 154.55 | 0.00 | - | - | 1 | 0.00% |
| META250919C00260000 | 2024-04-10 1:11PM EDT | 260.00 | 282.07 | 237.30 | 240.95 | 0.00 | - | 1 | 33 | 71.91% |
| META250919C00265000 | 2024-04-19 9:33AM EDT | 265.00 | 256.42 | 228.10 | 232.00 | 0.00 | - | 1 | 13 | 66.32% |
| META250919C00270000 | 2024-04-18 1:25PM EDT | 270.00 | 259.02 | 223.95 | 227.85 | 0.00 | - | 1 | 22 | 65.53% |
| META250919C00275000 | 2024-04-29 3:43PM EDT | 275.00 | 185.31 | 221.90 | 225.85 | 0.00 | - | 2 | 8 | 66.70% |
| META250919C00280000 | 2024-04-26 10:06AM EDT | 280.00 | 190.99 | 221.25 | 225.15 | 0.00 | - | 2 | 4 | 68.94% |
| META250919C00285000 | 2024-02-21 4:28PM EDT | 285.00 | 211.55 | 250.95 | 254.80 | 0.00 | - | 1 | 26 | 96.13% |
| META250919C00290000 | 2024-07-09 3:37PM EDT | 290.00 | 263.50 | 198.95 | 202.15 | 0.00 | - | 1 | 68 | 54.59% |
| META250919C00295000 | 2024-07-08 1:48PM EDT | 295.00 | 259.85 | 194.65 | 198.15 | 0.00 | - | 1 | 24 | 53.97% |
| META250919C00300000 | 2024-07-24 1:33PM EDT | 300.00 | 194.25 | 190.60 | 193.90 | 0.00 | - | 1 | 20 | 53.34% |
| META250919C00305000 | 2024-06-17 9:35AM EDT | 305.00 | 218.45 | 191.25 | 205.80 | 0.00 | - | 1 | 81 | 61.32% |
| META250919C00310000 | 2024-06-21 12:22PM EDT | 310.00 | 214.50 | 192.90 | 196.80 | 0.00 | - | 5 | 880 | 60.86% |
| META250919C00315000 | 2024-07-17 12:34PM EDT | 315.00 | 181.00 | 178.90 | 182.55 | 0.00 | - | 1 | 8 | 52.15% |
| META250919C00320000 | 2024-07-03 10:31AM EDT | 320.00 | 215.65 | 175.10 | 178.30 | 0.00 | - | 2 | 29 | 51.57% |
| META250919C00325000 | 2024-07-17 1:59PM EDT | 325.00 | 170.32 | 171.60 | 174.55 | 0.00 | - | 1 | 1,592 | 51.28% |
| META250919C00330000 | 2024-07-25 11:04AM EDT | 330.00 | 160.75 | 168.30 | 171.15 | 0.00 | - | 2 | 2,204 | 51.18% |
| META250919C00335000 | 2024-06-03 11:36AM EDT | 335.00 | 180.65 | 204.25 | 210.20 | 0.00 | - | 3 | 0 | 79.92% |
| META250919C00340000 | 2024-04-25 9:56AM EDT | 340.00 | 134.49 | 174.95 | 177.30 | 0.00 | - | 7 | 17 | 60.13% |
| META250919C00345000 | 2024-02-02 12:44PM EDT | 345.00 | 174.50 | 199.75 | 201.70 | 0.00 | - | 2 | 67 | 78.74% |
| META250919C00350000 | 2024-07-24 3:14PM EDT | 350.00 | 151.90 | 153.90 | 156.10 | 0.00 | - | 2 | 109 | 50.30% |
| META250919C00355000 | 2024-07-16 1:05PM EDT | 355.00 | 171.20 | 150.15 | 153.40 | 0.00 | - | 2 | 26 | 50.49% |
| META250919C00360000 | 2024-06-14 12:30PM EDT | 360.00 | 182.47 | 175.15 | 181.00 | 0.00 | - | 1 | 88 | 68.52% |
| META250919C00365000 | 2024-06-14 12:30PM EDT | 365.00 | 178.82 | 171.80 | 178.00 | 0.00 | - | 1 | 9 | 68.05% |
| META250919C00370000 | 2024-06-27 12:50PM EDT | 370.00 | 187.50 | 139.60 | 143.25 | 0.00 | - | 1 | 13 | 49.52% |
| META250919C00375000 | 2024-07-17 3:55PM EDT | 375.00 | 135.11 | 136.50 | 139.95 | 0.00 | - | 1 | 24 | 49.21% |
| META250919C00380000 | 2024-07-25 9:51AM EDT | 380.00 | 124.35 | 133.50 | 136.10 | 0.00 | - | 1 | 21 | 48.54% |
| META250919C00385000 | 2024-07-12 3:56PM EDT | 385.00 | 159.20 | 129.95 | 133.80 | 0.00 | - | 1 | 12 | 48.81% |
| META250919C00390000 | 2024-07-17 11:22AM EDT | 390.00 | 133.32 | 127.35 | 130.30 | 0.00 | - | 3 | 44 | 48.31% |
| META250919C00395000 | 2024-07-26 12:05PM EDT | 395.00 | 126.50 | 124.40 | 127.40 | +10.93 | +9.46% | 1 | 20 | 48.16% |
| META250919C00400000 | 2024-07-25 10:03AM EDT | 400.00 | 110.73 | 121.40 | 124.10 | 0.00 | - | 2 | 83 | 47.75% |
| META250919C00405000 | 2024-07-17 10:26AM EDT | 405.00 | 123.30 | 117.85 | 121.40 | 0.00 | - | 2 | 14 | 47.67% |
| META250919C00410000 | 2024-07-17 10:53AM EDT | 410.00 | 120.23 | 115.40 | 118.40 | 0.00 | - | 1 | 36 | 47.39% |
| META250919C00415000 | 2024-07-18 12:25PM EDT | 415.00 | 115.70 | 112.55 | 115.85 | 0.00 | - | 10 | 17 | 47.34% |
| META250919C00420000 | 2024-07-26 10:35AM EDT | 420.00 | 107.55 | 109.95 | 112.80 | -4.20 | -3.76% | 18 | 30 | 46.99% |
| META250919C00425000 | 2024-07-25 10:23AM EDT | 425.00 | 98.95 | 107.25 | 110.10 | 0.00 | - | 4 | 12 | 46.82% |
| META250919C00430000 | 2024-07-18 11:43AM EDT | 430.00 | 106.30 | 104.20 | 107.40 | 0.00 | - | 2 | 29 | 46.62% |
| META250919C00435000 | 2024-07-08 11:25AM EDT | 435.00 | 154.68 | 101.80 | 104.75 | 0.00 | - | 1 | 22 | 46.43% |
| META250919C00440000 | 2024-07-25 10:17AM EDT | 440.00 | 99.61 | 99.30 | 102.05 | +10.05 | +11.22% | 1 | 41 | 46.19% |
| META250919C00445000 | 2024-07-03 11:50AM EDT | 445.00 | 129.55 | 96.75 | 99.85 | 0.00 | - | 1 | 95 | 46.20% |
| META250919C00450000 | 2024-07-26 3:34PM EDT | 450.00 | 94.13 | 94.35 | 96.85 | +6.13 | +6.97% | 1 | 81 | 45.76% |
| META250919C00455000 | 2024-07-25 2:13PM EDT | 455.00 | 88.10 | 91.70 | 94.70 | 0.00 | - | 1 | 10 | 45.75% |
| META250919C00460000 | 2024-07-26 1:35PM EDT | 460.00 | 91.45 | 89.50 | 92.15 | +5.80 | +6.77% | 1 | 37 | 45.51% |
| META250919C00465000 | 2024-07-25 11:18AM EDT | 465.00 | 85.32 | 87.20 | 89.90 | 0.00 | - | 11 | 168 | 45.40% |
| META250919C00470000 | 2024-07-25 10:30AM EDT | 470.00 | 77.90 | 84.45 | 87.85 | 0.00 | - | 2 | 42 | 45.38% |
| META250919C00475000 | 2024-07-25 11:18AM EDT | 475.00 | 80.84 | 82.30 | 85.60 | 0.00 | - | 11 | 29 | 45.23% |
| META250919C00480000 | 2024-07-17 1:12PM EDT | 480.00 | 80.00 | 80.30 | 83.35 | 0.00 | - | 5 | 94 | 45.06% |
| META250919C00485000 | 2024-07-25 2:13PM EDT | 485.00 | 74.50 | 77.90 | 81.25 | 0.00 | - | 14 | 40 | 44.95% |
| META250919C00490000 | 2024-07-24 2:31PM EDT | 490.00 | 76.55 | 76.20 | 78.40 | +0.10 | +0.13% | 30 | 65 | 44.44% |
| META250919C00495000 | 2024-07-25 2:13PM EDT | 495.00 | 70.50 | 74.00 | 77.05 | 0.00 | - | 23 | 79 | 44.67% |
| META250919C00500000 | 2024-07-26 3:30PM EDT | 500.00 | 73.00 | 72.10 | 74.60 | +4.00 | +5.80% | 24 | 840 | 44.33% |
| META250919C00510000 | 2024-07-24 11:54AM EDT | 510.00 | 71.22 | 68.40 | 70.25 | 0.00 | - | 2 | 83 | 43.86% |
| META250919C00520000 | 2024-07-26 12:29PM EDT | 520.00 | 66.53 | 64.65 | 66.70 | +4.33 | +6.96% | 5 | 129 | 43.72% |
| META250919C00530000 | 2024-07-23 2:20PM EDT | 530.00 | 75.10 | 61.10 | 63.10 | 0.00 | - | 2 | 163 | 43.48% |
| META250919C00540000 | 2024-07-25 11:13AM EDT | 540.00 | 55.50 | 57.25 | 60.45 | 0.00 | - | 4 | 64 | 43.64% |
| META250919C00550000 | 2024-07-25 2:13PM EDT | 550.00 | 51.45 | 54.55 | 56.45 | 0.00 | - | 4 | 111 | 43.06% |
| META250919C00560000 | 2024-07-23 3:40PM EDT | 560.00 | 63.20 | 51.40 | 53.35 | 0.00 | - | 1 | 265 | 42.86% |
| META250919C00570000 | 2024-07-25 10:16AM EDT | 570.00 | 42.35 | 48.55 | 50.10 | 0.00 | - | 2 | 96 | 42.51% |
| META250919C00580000 | 2024-07-25 9:44AM EDT | 580.00 | 45.55 | 45.70 | 47.60 | +1.40 | +3.17% | 5 | 62 | 42.49% |
| META250919C00590000 | 2024-07-25 2:39PM EDT | 590.00 | 40.69 | 42.60 | 45.80 | 0.00 | - | 2 | 59 | 42.76% |
| META250919C00600000 | 2024-07-25 2:39PM EDT | 600.00 | 40.75 | 40.80 | 42.15 | +2.46 | +6.42% | 5 | 615 | 42.01% |
| META250919C00610000 | 2024-07-23 9:50AM EDT | 610.00 | 48.28 | 37.90 | 40.95 | 0.00 | - | 1 | 40 | 42.50% |
| META250919C00620000 | 2024-07-24 10:36AM EDT | 620.00 | 38.30 | 35.60 | 38.60 | 0.00 | - | 2 | 47 | 42.31% |
| META250919C00630000 | 2024-07-25 10:19AM EDT | 630.00 | 29.31 | 33.65 | 36.55 | 0.00 | - | 3 | 64 | 42.23% |
| META250919C00640000 | 2024-07-25 2:43PM EDT | 640.00 | 29.90 | 32.20 | 33.70 | 0.00 | - | 4 | 77 | 41.65% |
| META250919C00650000 | 2024-07-24 11:17AM EDT | 650.00 | 32.05 | 30.10 | 31.70 | 0.00 | - | 1 | 365 | 41.48% |
| META250919C00660000 | 2024-07-17 1:23PM EDT | 660.00 | 27.95 | 27.90 | 30.80 | 0.00 | - | 9 | 15 | 41.90% |
| META250919C00670000 | 2024-07-25 11:43AM EDT | 670.00 | 24.95 | 26.85 | 29.10 | 0.00 | - | 4 | 50 | 41.80% |
| META250919C00680000 | 2024-07-26 11:43AM EDT | 680.00 | 25.55 | 25.05 | 27.45 | +1.35 | +5.58% | 8 | 12 | 41.69% |
| META250919C00690000 | 2024-01-29 1:36PM EDT | 690.00 | 13.90 | 36.25 | 37.00 | 0.00 | - | 1 | 2 | 48.17% |
| META250919C00700000 | 2024-07-25 10:55AM EDT | 700.00 | 21.50 | 22.30 | 23.70 | 0.00 | - | 1 | 57 | 41.02% |
| META250919C00705000 | 2024-07-19 9:51AM EDT | 705.00 | 27.15 | 21.20 | 23.95 | 0.00 | - | 1 | 1 | 41.59% |
| META250919C00710000 | 2024-07-22 9:38AM EDT | 710.00 | 27.30 | 20.65 | 23.20 | 0.00 | - | 1 | 25 | 41.50% |
| META250919C00720000 | 2024-07-25 11:13AM EDT | 720.00 | 19.25 | 20.05 | 21.35 | 0.00 | - | 7 | 69 | 41.05% |
| META250919C00725000 | 2024-07-10 12:37PM EDT | 725.00 | 39.00 | 18.85 | 21.40 | 0.00 | - | - | 3 | 41.46% |
| META250919C00730000 | 2024-07-25 10:00AM EDT | 730.00 | 17.06 | 18.60 | 20.00 | 0.00 | - | 2 | 11 | 40.88% |
| META250919C00735000 | 2024-07-10 12:37PM EDT | 735.00 | 37.00 | 17.80 | 20.25 | 0.00 | - | - | 2 | 41.42% |
| META250919C00740000 | 2024-07-25 10:00AM EDT | 740.00 | 16.10 | 17.50 | 18.85 | 0.00 | - | 2 | 209 | 40.80% |
| META250919C00745000 | 2024-07-10 12:37PM EDT | 745.00 | 35.10 | 16.75 | 19.15 | 0.00 | - | - | 3 | 41.37% |
| META250919C00750000 | 2024-07-23 1:35PM EDT | 750.00 | 22.56 | 16.35 | 18.55 | 0.00 | - | 1 | 50 | 41.29% |
| META250919C00760000 | 2024-02-08 4:42PM EDT | 760.00 | 20.30 | 32.95 | 34.45 | 0.00 | - | - | 7 | 51.88% |
| META250919C00765000 | 2024-07-23 11:45AM EDT | 765.00 | 20.92 | 14.90 | 17.15 | 0.00 | - | - | 4 | 41.30% |
| META250919C00770000 | 2024-05-24 1:53PM EDT | 770.00 | 17.20 | 20.05 | 21.85 | 0.00 | - | 3 | 9 | 45.02% |
| META250919C00780000 | 2024-07-18 1:56PM EDT | 780.00 | 15.75 | 13.70 | 15.40 | 0.00 | - | 4 | 26 | 40.94% |
| META250919C00785000 | 2024-07-19 9:51AM EDT | 785.00 | 17.39 | 13.25 | 15.05 | 0.00 | - | 1 | 1 | 40.98% |
| META250919C00790000 | 2024-07-09 10:15AM EDT | 790.00 | 27.16 | 13.00 | 14.55 | 0.00 | - | 1 | 50 | 40.89% |
| META250919C00795000 | 2024-07-12 9:30AM EDT | 795.00 | 19.20 | 12.45 | 14.10 | 0.00 | - | - | 1 | 40.84% |
| META250919C00800000 | 2024-07-23 1:04PM EDT | 800.00 | 16.50 | 12.25 | 13.75 | 0.00 | - | 1 | 64 | 40.85% |
| META250919C00810000 | 2024-06-25 12:52PM EDT | 810.00 | 18.50 | 10.35 | 11.80 | 0.00 | - | 5 | 9 | 39.76% |
| META250919C00820000 | 2024-07-09 1:14PM EDT | 820.00 | 22.70 | 10.90 | 12.40 | 0.00 | - | 2 | 4 | 40.88% |
| META250919C00830000 | 2024-04-04 3:47PM EDT | 830.00 | 24.30 | 10.60 | 11.45 | 0.00 | - | 28 | 36 | 40.60% |
| META250919C00840000 | 2024-04-17 9:50AM EDT | 840.00 | 19.20 | 10.65 | 11.50 | 0.00 | - | 1 | 1 | 41.21% |
| META250919C00850000 | 2024-07-05 2:23PM EDT | 850.00 | 19.50 | 9.20 | 10.60 | 0.00 | - | 17 | 13 | 40.90% |
| META250919C00870000 | 2024-04-29 11:21AM EDT | 870.00 | 8.00 | 8.90 | 9.45 | 0.00 | - | 1 | 2 | 40.81% |
| META250919C00880000 | 2024-07-25 1:27PM EDT | 880.00 | 7.87 | 7.80 | 9.10 | 0.00 | - | 4 | 5 | 40.95% |
| META250919C00900000 | 2024-07-11 11:05AM EDT | 900.00 | 14.10 | 7.00 | 8.25 | 0.00 | - | 1 | 24 | 41.01% |
| META250919C00910000 | 2024-04-04 11:55AM EDT | 910.00 | 18.00 | 7.15 | 7.55 | 0.00 | - | 6 | 8 | 40.68% |
| META250919C00920000 | 2024-07-25 1:26PM EDT | 920.00 | 6.41 | 6.30 | 7.30 | 0.00 | - | 2 | 8 | 40.85% |
| META250919C00930000 | 2024-07-05 10:28AM EDT | 930.00 | 11.50 | 5.95 | 6.95 | 0.00 | - | 15 | 21 | 40.87% |
| META250919C00940000 | 2024-07-26 3:41PM EDT | 940.00 | 6.25 | 5.95 | 6.60 | -3.70 | -37.19% | 1 | 55 | 40.88% |
| META250919C00950000 | 2024-07-25 1:25PM EDT | 950.00 | 5.57 | 5.35 | 6.50 | 0.00 | - | 2 | 46 | 41.19% |
| META250919C00960000 | 2024-07-26 3:54PM EDT | 960.00 | 5.55 | 5.40 | 6.00 | +0.13 | +2.40% | 138 | 190 | 40.95% |
| META250919C00970000 | 2024-04-04 10:23AM EDT | 970.00 | 13.25 | 5.35 | 5.70 | 0.00 | - | 5 | 5 | 40.95% |
| META250919C00990000 | 2024-06-27 10:22AM EDT | 990.00 | 8.30 | 4.45 | 5.25 | 0.00 | - | 19 | 20 | 41.11% |
| META250919C01000000 | 2024-07-26 2:43PM EDT | 1,000.00 | 4.65 | 4.40 | 5.00 | +0.30 | +6.90% | 20 | 34 | 41.13% |
| META250919C01010000 | 2024-07-25 11:56AM EDT | 1,010.00 | 4.15 | 4.00 | 4.80 | 0.00 | - | - | - | 41.21% |
| META250919C01020000 | 2024-07-25 1:25PM EDT | 1,020.00 | 3.98 | 3.80 | 4.60 | 0.00 | - | 2 | 12 | 41.27% |
| META250919C01030000 | 2024-07-26 3:54PM EDT | 1,030.00 | 3.96 | 3.90 | 4.40 | +0.09 | +2.33% | 138 | 247 | 41.31% |
Opções de vendapara19 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META250919P00005000 | 2024-07-01 2:17PM EDT | 5.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 100 | 152.34% |
| META250919P00020000 | 2024-04-09 3:52PM EDT | 20.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | - | 21 | 107.23% |
| META250919P00045000 | 2024-06-11 10:08AM EDT | 45.00 | 0.02 | 0.02 | 0.22 | 0.00 | - | 1 | 3 | 80.47% |
| META250919P00050000 | 2024-01-11 1:06PM EDT | 50.00 | 0.25 | 0.05 | 0.23 | 0.00 | - | 1 | 1 | 78.03% |
| META250919P00055000 | 2024-07-24 9:30AM EDT | 55.00 | 0.26 | 0.00 | 0.27 | 0.00 | - | 2 | 25 | 74.32% |
| META250919P00065000 | 2024-04-29 11:37AM EDT | 65.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 5 | 10 | 69.14% |
| META250919P00070000 | 2024-06-28 3:42PM EDT | 70.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 1 | 5 | 67.48% |
| META250919P00075000 | 2024-06-28 11:43AM EDT | 75.00 | 0.17 | 0.00 | 0.37 | 0.00 | - | 1 | 21 | 65.58% |
| META250919P00080000 | 2024-06-28 11:37AM EDT | 80.00 | 0.21 | 0.02 | 0.40 | 0.00 | - | 1 | 2 | 64.16% |
| META250919P00085000 | 2024-07-25 10:32AM EDT | 85.00 | 0.28 | 0.05 | 0.35 | 0.00 | - | 1 | 12 | 61.62% |
| META250919P00090000 | 2024-06-28 11:45AM EDT | 90.00 | 0.27 | 0.09 | 0.37 | 0.00 | - | 1 | 9 | 60.50% |
| META250919P00095000 | 2024-07-26 9:52AM EDT | 95.00 | 0.39 | 0.21 | 0.44 | -0.08 | -17.02% | 28 | 64 | 60.94% |
| META250919P00100000 | 2024-07-24 3:16PM EDT | 100.00 | 0.38 | 0.18 | 0.56 | 0.00 | - | 2 | 11 | 59.96% |
| META250919P00110000 | 2024-07-24 3:16PM EDT | 110.00 | 0.48 | 0.28 | 0.66 | 0.00 | - | 2 | 26 | 58.03% |
| META250919P00115000 | 2024-07-10 9:30AM EDT | 115.00 | 0.44 | 0.34 | 0.65 | 0.00 | - | 2 | 23 | 56.67% |
| META250919P00120000 | 2024-07-24 3:16PM EDT | 120.00 | 0.61 | 0.40 | 0.78 | 0.00 | - | 1 | 18 | 56.30% |
| META250919P00125000 | 2024-07-24 1:02PM EDT | 125.00 | 0.65 | 0.47 | 0.85 | 0.00 | - | 2 | 11 | 55.52% |
| META250919P00130000 | 2024-07-24 3:16PM EDT | 130.00 | 0.77 | 0.54 | 0.92 | 0.00 | - | 1 | 1 | 54.69% |
| META250919P00135000 | 2024-01-24 2:24PM EDT | 135.00 | 2.15 | 1.50 | 1.82 | 0.00 | - | 4 | 11 | 60.32% |
| META250919P00140000 | 2024-06-20 12:07PM EDT | 140.00 | 1.00 | 0.68 | 1.03 | 0.00 | - | 3 | 4 | 52.83% |
| META250919P00145000 | 2024-07-24 1:02PM EDT | 145.00 | 0.99 | 0.77 | 1.19 | 0.00 | - | 1 | 4 | 52.42% |
| META250919P00150000 | 2024-07-22 9:55AM EDT | 150.00 | 0.94 | 0.96 | 1.20 | 0.00 | - | 3 | 322 | 51.73% |
| META250919P00155000 | 2024-04-25 12:43PM EDT | 155.00 | 2.37 | 1.20 | 1.66 | 0.00 | - | 1 | 1 | 52.62% |
| META250919P00160000 | 2024-07-02 11:10AM EDT | 160.00 | 1.18 | 1.08 | 1.53 | 0.00 | - | 2 | 8 | 50.45% |
| META250919P00165000 | 2024-05-16 1:22PM EDT | 165.00 | 1.90 | 1.42 | 1.81 | 0.00 | - | 1 | 12 | 50.85% |
| META250919P00170000 | 2024-05-03 10:43AM EDT | 170.00 | 2.68 | 1.76 | 2.33 | 0.00 | - | 1 | 1 | 51.59% |
| META250919P00175000 | 2024-07-15 11:31AM EDT | 175.00 | 1.50 | 1.40 | 1.99 | 0.00 | - | 1 | 6 | 49.98% |
| META250919P00180000 | 2024-07-16 10:21AM EDT | 180.00 | 1.66 | 1.57 | 2.13 | 0.00 | - | 1 | 20 | 49.26% |
| META250919P00185000 | 2024-07-25 1:55PM EDT | 185.00 | 2.24 | 1.69 | 2.33 | 0.00 | - | 8 | 24 | 48.76% |
| META250919P00190000 | 2024-07-24 1:12PM EDT | 190.00 | 1.93 | 1.95 | 2.41 | 0.00 | - | 56 | 78 | 47.78% |
| META250919P00195000 | 2024-07-25 1:09PM EDT | 195.00 | 2.37 | 2.10 | 2.63 | 0.00 | - | 8 | 87 | 47.31% |
| META250919P00200000 | 2024-07-26 3:10PM EDT | 200.00 | 2.56 | 2.39 | 2.74 | -0.10 | -3.76% | 42 | 222 | 46.45% |
| META250919P00205000 | 2024-07-25 1:17PM EDT | 205.00 | 2.78 | 2.58 | 2.98 | 0.00 | - | 4 | 183 | 46.00% |
| META250919P00210000 | 2024-07-26 2:31PM EDT | 210.00 | 2.97 | 2.82 | 3.25 | -0.21 | -6.60% | 56 | 245 | 45.60% |
| META250919P00215000 | 2024-07-25 1:06PM EDT | 215.00 | 3.33 | 2.96 | 3.55 | 0.00 | - | 4 | 77 | 45.24% |
| META250919P00220000 | 2024-07-24 11:43AM EDT | 220.00 | 3.30 | 3.15 | 3.90 | 0.00 | - | 7 | 22 | 44.96% |
| META250919P00225000 | 2024-07-24 1:31PM EDT | 225.00 | 3.80 | 3.40 | 4.20 | 0.00 | - | 35 | 32 | 44.51% |
| META250919P00230000 | 2024-07-24 3:55PM EDT | 230.00 | 4.30 | 3.70 | 4.50 | 0.00 | - | 25 | 27 | 44.03% |
| META250919P00235000 | 2024-07-03 12:57PM EDT | 235.00 | 3.52 | 4.00 | 4.85 | 0.00 | - | 1 | 19 | 43.62% |
| META250919P00240000 | 2024-07-26 12:14PM EDT | 240.00 | 4.95 | 4.55 | 5.05 | -0.64 | -11.45% | 1 | 23 | 42.88% |
| META250919P00245000 | 2024-07-24 1:37PM EDT | 245.00 | 5.05 | 4.80 | 5.50 | 0.00 | - | 120 | 77 | 42.63% |
| META250919P00250000 | 2024-07-25 9:33AM EDT | 250.00 | 5.64 | 5.25 | 5.75 | -0.26 | -4.41% | 2 | 3,015 | 41.96% |
| META250919P00255000 | 2024-07-24 1:04PM EDT | 255.00 | 6.21 | 5.65 | 6.15 | 0.00 | - | 2 | 412 | 41.55% |
| META250919P00260000 | 2024-07-26 11:01AM EDT | 260.00 | 6.46 | 6.10 | 6.65 | -0.40 | -5.83% | 2 | 2,301 | 41.27% |
| META250919P00265000 | 2024-07-25 1:09PM EDT | 265.00 | 7.07 | 6.60 | 7.10 | 0.00 | - | 9 | 3,501 | 40.87% |
| META250919P00270000 | 2024-07-26 3:10PM EDT | 270.00 | 7.45 | 7.15 | 7.65 | -0.51 | -6.41% | 42 | 2,451 | 40.59% |
| META250919P00275000 | 2024-07-25 1:17PM EDT | 275.00 | 8.20 | 7.65 | 8.20 | 0.00 | - | 4 | 116 | 40.27% |
| META250919P00280000 | 2024-07-26 2:55PM EDT | 280.00 | 8.50 | 8.20 | 8.75 | -0.38 | -4.28% | 56 | 262 | 39.92% |
| META250919P00285000 | 2024-07-25 1:09PM EDT | 285.00 | 9.39 | 8.55 | 9.70 | 0.00 | - | 6 | 40 | 40.05% |
| META250919P00290000 | 2024-07-25 10:34AM EDT | 290.00 | 10.90 | 9.40 | 10.05 | 0.00 | - | 34 | 84 | 39.37% |
| META250919P00295000 | 2024-07-24 1:14PM EDT | 295.00 | 10.14 | 10.15 | 11.10 | 0.00 | - | 10 | 17 | 39.51% |
| META250919P00300000 | 2024-07-26 11:01AM EDT | 300.00 | 11.46 | 10.90 | 11.55 | +0.44 | +3.99% | 7 | 263 | 38.90% |
| META250919P00305000 | 2024-07-25 9:37AM EDT | 305.00 | 12.76 | 11.70 | 12.35 | 0.00 | - | 50 | 143 | 38.67% |
| META250919P00310000 | 2024-07-25 9:46AM EDT | 310.00 | 14.00 | 12.25 | 13.55 | 0.00 | - | 2 | 50 | 38.80% |
| META250919P00315000 | 2024-07-23 9:59AM EDT | 315.00 | 11.20 | 13.35 | 14.25 | 0.00 | - | 1 | 247 | 38.38% |
| META250919P00320000 | 2024-07-24 1:16PM EDT | 320.00 | 14.28 | 14.00 | 15.40 | 0.00 | - | 2 | 61 | 38.36% |
| META250919P00325000 | 2024-05-07 11:16AM EDT | 325.00 | 17.95 | 13.15 | 13.55 | 0.00 | - | 1 | 37 | 35.51% |
| META250919P00330000 | 2024-07-24 1:31PM EDT | 330.00 | 16.26 | 16.25 | 17.20 | 0.00 | - | 32 | 1,817 | 37.74% |
| META250919P00335000 | 2024-05-07 12:29PM EDT | 335.00 | 19.91 | 15.15 | 15.90 | 0.00 | - | 1 | 21 | 35.49% |
| META250919P00340000 | 2024-07-26 1:28PM EDT | 340.00 | 18.40 | 18.40 | 19.70 | -1.40 | -7.07% | 2 | 49 | 37.57% |
| META250919P00345000 | 2024-07-25 11:13AM EDT | 345.00 | 20.85 | 19.55 | 20.55 | 0.00 | - | 8 | 132 | 37.11% |
| META250919P00350000 | 2024-07-25 11:19AM EDT | 350.00 | 22.14 | 20.75 | 21.85 | 0.00 | - | 1 | 1,362 | 36.97% |
| META250919P00355000 | 2024-07-24 9:35AM EDT | 355.00 | 22.80 | 22.05 | 23.20 | +2.15 | +10.41% | 8 | 89 | 36.84% |
| META250919P00360000 | 2024-07-18 2:38PM EDT | 360.00 | 22.14 | 23.40 | 25.30 | 0.00 | - | 2 | 14 | 37.20% |
| META250919P00365000 | 2024-07-10 10:06AM EDT | 365.00 | 15.80 | 24.10 | 26.60 | 0.00 | - | 1 | 39 | 36.94% |
| META250919P00370000 | 2024-07-17 2:48PM EDT | 370.00 | 27.30 | 26.20 | 27.55 | 0.00 | - | 180 | 255 | 36.42% |
| META250919P00375000 | 2024-07-22 2:28PM EDT | 375.00 | 23.45 | 27.65 | 29.10 | 0.00 | - | 1 | 695 | 36.27% |
| META250919P00380000 | 2024-07-17 9:42AM EDT | 380.00 | 27.85 | 28.65 | 31.15 | 0.00 | - | 1 | 66 | 36.42% |
| META250919P00385000 | 2024-07-17 10:23AM EDT | 385.00 | 29.92 | 30.15 | 32.85 | 0.00 | - | 1 | 37 | 36.30% |
| META250919P00390000 | 2024-07-24 10:41AM EDT | 390.00 | 31.35 | 32.55 | 33.90 | 0.00 | - | 200 | 288 | 35.74% |
| META250919P00395000 | 2024-07-05 2:27PM EDT | 395.00 | 21.37 | 34.40 | 35.85 | 0.00 | - | 18 | 40 | 35.71% |
| META250919P00400000 | 2024-07-25 10:08AM EDT | 400.00 | 41.95 | 36.00 | 37.55 | 0.00 | - | 10 | 1,261 | 35.49% |
| META250919P00405000 | 2024-07-25 10:58AM EDT | 405.00 | 40.90 | 37.15 | 40.00 | 0.00 | - | 1 | 59 | 35.69% |
| META250919P00410000 | 2024-07-25 10:08AM EDT | 410.00 | 46.05 | 39.65 | 41.20 | 0.00 | - | 10 | 90 | 35.12% |
| META250919P00415000 | 2024-07-25 10:09AM EDT | 415.00 | 42.15 | 41.70 | 43.05 | -6.51 | -13.38% | 1 | 101 | 34.90% |
| META250919P00420000 | 2024-07-24 3:11PM EDT | 420.00 | 45.75 | 43.05 | 45.85 | 0.00 | - | 2 | 45 | 35.19% |
| META250919P00425000 | 2024-07-24 10:53AM EDT | 425.00 | 44.82 | 44.90 | 48.05 | 0.00 | - | 1 | 35 | 35.10% |
| META250919P00430000 | 2024-07-24 1:05PM EDT | 430.00 | 48.31 | 47.80 | 49.50 | 0.00 | - | 1 | 84 | 34.57% |
| META250919P00435000 | 2024-06-28 1:41PM EDT | 435.00 | 36.50 | 50.25 | 52.05 | 0.00 | - | 2 | 72 | 34.61% |
| META250919P00440000 | 2024-07-24 2:38PM EDT | 440.00 | 53.18 | 51.50 | 54.60 | 0.00 | - | 1 | 40 | 34.62% |
| META250919P00445000 | 2024-07-18 11:16AM EDT | 445.00 | 54.90 | 54.75 | 57.05 | 0.00 | - | 1 | 4 | 34.54% |
| META250919P00450000 | 2024-07-23 10:45AM EDT | 450.00 | 48.65 | 57.10 | 58.50 | 0.00 | - | 40 | 129 | 33.92% |
| META250919P00455000 | 2024-07-25 1:36PM EDT | 455.00 | 62.69 | 58.45 | 61.80 | 0.00 | - | 4 | 12 | 34.22% |
| META250919P00460000 | 2024-07-25 11:05AM EDT | 460.00 | 66.48 | 61.50 | 63.45 | 0.00 | - | 2 | 67 | 33.65% |
| META250919P00465000 | 2024-07-24 10:22AM EDT | 465.00 | 62.25 | 64.55 | 66.80 | 0.00 | - | 10 | 63 | 33.92% |
| META250919P00470000 | 2024-07-22 9:43AM EDT | 470.00 | 58.55 | 66.85 | 68.70 | 0.00 | - | 21 | 112 | 33.42% |
| META250919P00475000 | 2024-07-24 11:14AM EDT | 475.00 | 67.95 | 69.10 | 71.75 | 0.00 | - | 1 | 84 | 33.48% |
| META250919P00480000 | 2024-07-24 9:48AM EDT | 480.00 | 69.90 | 72.40 | 74.70 | 0.00 | - | 9 | 44 | 33.46% |
| META250919P00485000 | 2024-07-24 11:10AM EDT | 485.00 | 73.05 | 73.80 | 77.25 | 0.00 | - | 1 | 40 | 33.21% |
| META250919P00490000 | 2024-07-22 10:26AM EDT | 490.00 | 68.45 | 77.80 | 79.65 | 0.00 | - | 10 | 92 | 32.86% |
| META250919P00495000 | 2024-07-18 1:36PM EDT | 495.00 | 83.51 | 80.85 | 82.90 | +6.81 | +8.88% | 1 | 41 | 32.91% |
| META250919P00500000 | 2024-07-26 11:43AM EDT | 500.00 | 84.95 | 83.10 | 85.15 | +12.95 | +17.99% | 17 | 171 | 32.43% |
| META250919P00510000 | 2024-07-17 9:30AM EDT | 510.00 | 83.07 | 89.65 | 91.80 | 0.00 | - | 1 | 62 | 32.46% |
| META250919P00520000 | 2024-07-26 11:43AM EDT | 520.00 | 97.05 | 95.10 | 97.25 | +14.89 | +18.12% | 4 | 64 | 31.79% |
| META250919P00530000 | 2024-07-26 11:43AM EDT | 530.00 | 103.45 | 102.00 | 104.50 | -2.90 | -2.73% | 6 | 152 | 31.92% |
| META250919P00540000 | 2024-07-25 2:13PM EDT | 540.00 | 113.10 | 108.55 | 111.05 | 0.00 | - | 41 | 49 | 31.60% |
| META250919P00550000 | 2024-07-17 1:31PM EDT | 550.00 | 117.17 | 114.80 | 117.80 | 0.00 | - | 4 | 3 | 31.27% |
| META250919P00560000 | 2024-01-12 3:02PM EDT | 560.00 | 187.85 | 119.85 | 122.75 | 0.00 | - | 2 | 5 | 29.86% |
| META250919P00570000 | 2024-06-06 11:22AM EDT | 570.00 | 108.13 | 86.20 | 90.80 | 0.00 | - | 2 | 34 | 0.00% |
| META250919P00580000 | 2024-05-28 11:06AM EDT | 580.00 | 127.01 | 101.45 | 104.75 | 0.00 | - | 1 | 28 | 0.00% |
| META250919P00590000 | 2024-06-20 1:22PM EDT | 590.00 | 122.24 | 135.35 | 139.30 | 0.00 | - | 2 | 9 | 25.36% |
| META250919P00600000 | 2024-05-31 3:19PM EDT | 600.00 | 152.31 | 122.75 | 128.80 | 0.00 | - | 2 | 12 | 0.00% |
| META250919P00610000 | 2024-07-22 11:23AM EDT | 610.00 | 146.32 | 158.70 | 162.15 | 0.00 | - | 2 | 7 | 29.24% |
| META250919P00620000 | 2024-07-19 1:51PM EDT | 620.00 | 158.55 | 166.70 | 170.15 | 0.00 | - | 2 | 51 | 28.90% |
| META250919P00630000 | 2024-07-15 3:27PM EDT | 630.00 | 153.69 | 175.70 | 178.30 | 0.00 | - | 2 | 2 | 28.55% |
| META250919P00640000 | 2024-07-15 3:27PM EDT | 640.00 | 161.65 | 183.00 | 186.65 | 0.00 | - | 2 | 2 | 28.22% |
| META250919P00650000 | 2024-05-16 10:16AM EDT | 650.00 | 181.74 | 160.30 | 163.65 | 0.00 | - | 4 | 4 | 0.00% |
| META250919P00660000 | 2024-06-07 1:48PM EDT | 660.00 | 174.32 | 142.65 | 150.10 | 0.00 | - | 2 | 5 | 0.00% |
| META250919P00680000 | 2024-06-07 1:58PM EDT | 680.00 | 190.64 | 157.55 | 164.85 | 0.00 | - | 4 | 3 | 0.00% |
| META250919P00700000 | 2024-06-25 1:58PM EDT | 700.00 | 200.68 | 246.85 | 250.65 | 0.00 | - | - | 2 | 36.08% |
| META250919P00715000 | 2024-07-22 11:23AM EDT | 715.00 | 234.57 | 249.90 | 253.55 | 0.00 | - | - | 1 | 26.04% |
| META250919P00740000 | 2024-03-08 11:21AM EDT | 740.00 | 229.20 | 222.20 | 224.90 | 0.00 | - | 5 | 5 | 0.00% |
| META250919P00750000 | 2024-04-04 3:08PM EDT | 750.00 | 240.67 | 295.50 | 300.50 | 0.00 | - | 2 | 0 | 39.62% |
| META250919P00780000 | 2024-04-18 9:36AM EDT | 780.00 | 282.00 | 305.50 | 310.50 | 0.00 | - | - | 0 | 0.00% |
| META250919P00990000 | 2024-07-05 1:26PM EDT | 990.00 | 456.51 | 522.30 | 526.25 | 0.00 | - | 10 | 0 | 34.94% |
| META250919P01000000 | 2024-07-05 1:26PM EDT | 1,000.00 | 466.34 | 532.35 | 536.25 | 0.00 | - | 10 | 0 | 35.31% |
© 2024 Yahoo. Todos os direitos reservados.