Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.780,73 -1.221,28 (-1,88%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META251219C00005000 | 2024-02-20 3:52PM EDT | 5.00 | 465.20 | 500.50 | 504.45 | 0.00 | - | 3,500 | 0 | 0.00% |
| META251219C00010000 | 2023-10-19 1:10PM EDT | 10.00 | 310.63 | 324.55 | 328.50 | 0.00 | - | 13 | 12 | 0.00% |
| META251219C00015000 | 2023-05-18 10:57AM EDT | 15.00 | 229.50 | 266.50 | 271.00 | 0.00 | - | 2 | 2 | 0.00% |
| META251219C00020000 | 2023-10-19 4:21PM EDT | 20.00 | 300.06 | 315.60 | 319.50 | 0.00 | - | 1 | 2 | 0.00% |
| META251219C00025000 | 2023-09-12 1:33PM EDT | 25.00 | 281.70 | 300.50 | 304.00 | 0.00 | - | 3 | 5 | 0.00% |
| META251219C00030000 | 2023-11-29 1:01PM EDT | 30.00 | 306.50 | 324.40 | 328.20 | 0.00 | - | 1 | 3 | 0.00% |
| META251219C00035000 | 2023-09-12 10:44AM EDT | 35.00 | 273.67 | 295.00 | 298.65 | 0.00 | - | 2 | 4 | 0.00% |
| META251219C00050000 | 2024-02-02 12:34PM EDT | 50.00 | 427.86 | 451.50 | 456.50 | 0.00 | - | 2 | 37 | 188.13% |
| META251219C00055000 | 2023-04-27 10:11AM EDT | 55.00 | 191.38 | 212.00 | 217.00 | 0.00 | - | 1 | 1 | 0.00% |
| META251219C00060000 | 2023-11-14 2:11PM EDT | 60.00 | 283.75 | 277.30 | 280.05 | 0.00 | - | 4 | 40 | 0.00% |
| META251219C00065000 | 2023-12-18 3:55PM EDT | 65.00 | 287.85 | 315.90 | 319.10 | 0.00 | - | - | 4 | 0.00% |
| META251219C00070000 | 2024-02-05 11:01AM EDT | 70.00 | 393.00 | 429.55 | 433.45 | 0.00 | - | 4 | 8 | 144.65% |
| META251219C00075000 | 2023-12-28 12:34PM EDT | 75.00 | 291.60 | 324.75 | 327.25 | 0.00 | - | 4 | 10 | 0.00% |
| META251219C00080000 | 2024-03-07 1:03PM EDT | 80.00 | 438.00 | 448.00 | 453.00 | 0.00 | - | 4 | 16 | 208.17% |
| META251219C00085000 | 2023-06-15 11:58AM EDT | 85.00 | 205.66 | 233.50 | 237.35 | 0.00 | - | 2 | 1 | 0.00% |
| META251219C00090000 | 2023-09-15 3:32PM EDT | 90.00 | 222.96 | 235.05 | 238.95 | 0.00 | - | 1 | 44 | 0.00% |
| META251219C00095000 | 2023-11-20 3:01PM EDT | 95.00 | 256.14 | 262.60 | 266.30 | 0.00 | - | 1 | 9 | 0.00% |
| META251219C00100000 | 2024-04-01 2:03PM EDT | 100.00 | 396.55 | 384.95 | 388.90 | 0.00 | - | 4 | 36 | 80.26% |
| META251219C00105000 | 2024-02-07 4:56PM EDT | 105.00 | 369.29 | 405.50 | 409.45 | 0.00 | - | 4 | 19 | 132.09% |
| META251219C00110000 | 2024-01-17 12:33PM EDT | 110.00 | 266.90 | 367.50 | 372.50 | 0.00 | - | 5 | 17 | 57.42% |
| META251219C00115000 | 2024-01-12 4:58PM EDT | 115.00 | 270.30 | 358.30 | 362.00 | 0.00 | - | 10 | 230 | 0.00% |
| META251219C00120000 | 2024-02-02 11:55AM EDT | 120.00 | 365.00 | 388.50 | 393.50 | 0.00 | - | 1 | 23 | 117.52% |
| META251219C00125000 | 2024-02-02 12:23PM EDT | 125.00 | 358.02 | 384.00 | 389.00 | 0.00 | - | 1 | 145 | 114.82% |
| META251219C00130000 | 2024-02-16 1:20PM EDT | 130.00 | 352.78 | 361.60 | 365.35 | 0.00 | - | 1 | 153 | 81.67% |
| META251219C00135000 | 2024-02-02 12:33PM EDT | 135.00 | 349.68 | 375.50 | 380.00 | 0.00 | - | 29 | 39 | 110.18% |
| META251219C00140000 | 2024-04-16 1:49PM EDT | 140.00 | 370.57 | 349.40 | 353.35 | 0.00 | - | 1 | 94 | 73.32% |
| META251219C00145000 | 2024-04-10 3:36PM EDT | 145.00 | 382.72 | 345.05 | 348.95 | 0.00 | - | 1 | 112 | 72.55% |
| META251219C00150000 | 2024-04-19 2:03PM EDT | 150.00 | 346.30 | 340.65 | 344.60 | -15.21 | -4.21% | 1 | 174 | 71.77% |
| META251219C00155000 | 2024-04-16 2:05PM EDT | 155.00 | 358.04 | 336.30 | 340.20 | 0.00 | - | 1 | 40 | 70.98% |
| META251219C00160000 | 2024-04-15 3:15PM EDT | 160.00 | 352.06 | 331.95 | 335.85 | 0.00 | - | 1 | 57 | 70.22% |
| META251219C00165000 | 2024-04-12 12:53PM EDT | 165.00 | 361.45 | 327.60 | 331.50 | 0.00 | - | 1 | 30 | 69.46% |
| META251219C00170000 | 2024-04-19 12:02PM EDT | 170.00 | 329.00 | 323.25 | 327.15 | -34.65 | -9.53% | 42 | 167 | 68.70% |
| META251219C00175000 | 2024-04-16 2:05PM EDT | 175.00 | 340.56 | 318.95 | 322.85 | 0.00 | - | 2 | 98 | 68.00% |
| META251219C00180000 | 2024-04-16 1:30PM EDT | 180.00 | 336.98 | 314.65 | 318.50 | 0.00 | - | 5 | 86 | 67.26% |
| META251219C00185000 | 2024-03-14 3:47PM EDT | 185.00 | 321.90 | 339.50 | 344.50 | 0.00 | - | 1 | 76 | 100.24% |
| META251219C00190000 | 2024-03-26 3:16PM EDT | 190.00 | 329.75 | 306.05 | 310.00 | 0.00 | - | 1 | 66 | 65.90% |
| META251219C00195000 | 2024-04-09 10:06AM EDT | 195.00 | 304.61 | 301.80 | 305.75 | -36.13 | -10.60% | 1 | 74 | 65.24% |
| META251219C00200000 | 2024-04-15 3:03PM EDT | 200.00 | 317.00 | 297.55 | 301.50 | 0.00 | - | 1 | 303 | 64.57% |
| META251219C00205000 | 2024-04-08 10:39AM EDT | 205.00 | 339.75 | 293.35 | 297.25 | 0.00 | - | 5 | 162 | 63.93% |
| META251219C00210000 | 2024-04-19 3:40PM EDT | 210.00 | 286.74 | 289.15 | 293.05 | -26.26 | -8.39% | 4 | 191 | 63.31% |
| META251219C00215000 | 2024-04-19 10:47AM EDT | 215.00 | 295.00 | 284.95 | 288.85 | -23.50 | -7.38% | 20 | 282 | 62.68% |
| META251219C00220000 | 2024-04-08 11:00AM EDT | 220.00 | 327.82 | 280.80 | 284.70 | 0.00 | - | 6 | 254 | 62.09% |
| META251219C00225000 | 2024-04-12 10:20AM EDT | 225.00 | 313.19 | 276.65 | 280.60 | 0.00 | - | 6 | 136 | 61.53% |
| META251219C00230000 | 2024-04-19 12:39PM EDT | 230.00 | 272.53 | 272.55 | 276.45 | -36.16 | -11.71% | 1 | 194 | 60.95% |
| META251219C00235000 | 2024-02-06 1:06PM EDT | 235.00 | 246.55 | 298.65 | 302.45 | 0.00 | - | 1 | 315 | 86.55% |
| META251219C00240000 | 2024-04-10 3:49PM EDT | 240.00 | 303.37 | 264.40 | 268.30 | 0.00 | - | 5 | 332 | 59.87% |
| META251219C00245000 | 2024-02-05 10:45AM EDT | 245.00 | 242.37 | 277.60 | 281.45 | 0.00 | - | 1 | 81 | 73.92% |
| META251219C00250000 | 2024-04-15 12:43PM EDT | 250.00 | 279.05 | 256.35 | 260.25 | 0.00 | - | 1 | 742 | 58.84% |
| META251219C00260000 | 2024-03-05 4:22PM EDT | 260.00 | 258.80 | 276.25 | 280.15 | 0.00 | - | 1 | 474 | 79.45% |
| META251219C00270000 | 2024-04-17 12:37PM EDT | 270.00 | 249.60 | 240.80 | 244.50 | 0.00 | - | 1 | 1,749 | 57.03% |
| META251219C00280000 | 2024-04-19 3:33PM EDT | 280.00 | 233.43 | 232.90 | 236.85 | -17.30 | -6.90% | 8 | 545 | 56.10% |
| META251219C00290000 | 2024-04-17 2:57PM EDT | 290.00 | 240.82 | 225.35 | 229.25 | 0.00 | - | 1 | 254 | 55.27% |
| META251219C00300000 | 2024-04-17 12:46PM EDT | 300.00 | 225.00 | 218.05 | 221.60 | 0.00 | - | 1 | 660 | 54.46% |
| META251219C00310000 | 2024-04-19 3:08PM EDT | 310.00 | 211.86 | 210.75 | 214.35 | -40.20 | -15.95% | 1 | 1,788 | 53.74% |
| META251219C00320000 | 2024-04-19 11:17AM EDT | 320.00 | 211.50 | 204.10 | 206.65 | -14.55 | -6.44% | 1 | 548 | 53.03% |
| META251219C00330000 | 2024-04-09 11:42AM EDT | 330.00 | 226.20 | 196.65 | 200.20 | 0.00 | - | 12 | 2,070 | 52.40% |
| META251219C00340000 | 2024-04-18 11:37AM EDT | 340.00 | 204.50 | 190.30 | 192.85 | -11.16 | -5.17% | 1 | 190 | 51.78% |
| META251219C00350000 | 2024-04-19 2:59PM EDT | 350.00 | 183.35 | 183.00 | 186.70 | -22.65 | -11.00% | 5 | 1,189 | 51.18% |
| META251219C00360000 | 2024-04-19 3:20PM EDT | 360.00 | 178.75 | 177.25 | 179.50 | -37.58 | -17.37% | 5 | 258 | 50.65% |
| META251219C00370000 | 2024-04-19 3:49PM EDT | 370.00 | 170.40 | 170.80 | 173.15 | -25.92 | -13.20% | 2 | 930 | 50.12% |
| META251219C00380000 | 2024-04-19 1:56PM EDT | 380.00 | 170.37 | 164.65 | 166.85 | -14.09 | -7.64% | 2 | 438 | 50.18% |
| META251219C00390000 | 2024-04-11 2:03PM EDT | 390.00 | 192.30 | 158.60 | 160.85 | 0.00 | - | 5 | 787 | 49.72% |
| META251219C00395000 | 2024-03-26 3:57PM EDT | 395.00 | 167.42 | 155.60 | 157.85 | 0.00 | - | 1 | 64 | 49.47% |
| META251219C00400000 | 2024-04-19 12:24PM EDT | 400.00 | 154.60 | 152.75 | 154.95 | -10.59 | -6.41% | 1 | 4,800 | 49.25% |
| META251219C00405000 | 2024-04-05 1:14PM EDT | 405.00 | 186.69 | 149.80 | 152.00 | 0.00 | - | 2 | 462 | 49.00% |
| META251219C00410000 | 2024-03-08 11:32AM EDT | 410.00 | 180.12 | 182.00 | 186.25 | 0.00 | - | 1 | 320 | 65.55% |
| META251219C00415000 | 2024-04-16 12:29PM EDT | 415.00 | 160.89 | 144.10 | 146.35 | 0.00 | - | 2 | 280 | 48.58% |
| META251219C00420000 | 2024-04-01 3:16PM EDT | 420.00 | 148.97 | 141.40 | 143.55 | 0.00 | - | 4 | 438 | 48.36% |
| META251219C00425000 | 2024-04-18 3:56PM EDT | 425.00 | 155.20 | 138.80 | 140.80 | 0.00 | - | 1 | 4,188 | 48.15% |
| META251219C00430000 | 2024-04-15 10:47AM EDT | 430.00 | 159.46 | 135.60 | 138.40 | 0.00 | - | 15 | 1,633 | 48.08% |
| META251219C00435000 | 2024-03-12 10:32AM EDT | 435.00 | 147.63 | 162.10 | 163.60 | 0.00 | - | 1 | 131 | 60.24% |
| META251219C00440000 | 2024-04-19 2:37PM EDT | 440.00 | 132.00 | 130.60 | 132.80 | -22.00 | -14.29% | 2 | 109 | 47.55% |
| META251219C00445000 | 2024-04-11 12:18PM EDT | 445.00 | 156.81 | 127.90 | 130.25 | 0.00 | - | 1 | 76 | 47.38% |
| META251219C00450000 | 2024-04-19 2:36PM EDT | 450.00 | 127.49 | 125.45 | 127.65 | -12.96 | -9.23% | 1 | 356 | 47.17% |
| META251219C00455000 | 2024-04-17 10:36AM EDT | 455.00 | 133.47 | 122.95 | 125.15 | 0.00 | - | 4 | 92 | 46.99% |
| META251219C00460000 | 2024-04-19 10:24AM EDT | 460.00 | 126.38 | 120.50 | 122.70 | -18.32 | -12.66% | 1 | 154 | 46.83% |
| META251219C00465000 | 2024-04-17 1:55PM EDT | 465.00 | 128.15 | 118.05 | 120.25 | 0.00 | - | 2 | 28 | 46.65% |
| META251219C00470000 | 2024-04-18 10:09AM EDT | 470.00 | 132.99 | 115.70 | 117.85 | 0.00 | - | 1 | 42 | 46.48% |
| META251219C00475000 | 2024-04-17 11:43AM EDT | 475.00 | 114.70 | 112.95 | 116.20 | -6.97 | -5.73% | 1 | 1,094 | 46.61% |
| META251219C00480000 | 2024-04-18 10:09AM EDT | 480.00 | 127.90 | 111.35 | 112.85 | 0.00 | - | 1 | 199 | 46.01% |
| META251219C00485000 | 2024-04-19 12:04PM EDT | 485.00 | 111.32 | 108.95 | 110.45 | -19.37 | -14.82% | 5 | 167 | 45.81% |
| META251219C00490000 | 2024-04-19 1:34PM EDT | 490.00 | 105.15 | 106.70 | 108.30 | -6.85 | -6.12% | 12 | 173 | 45.69% |
| META251219C00495000 | 2024-04-19 12:22PM EDT | 495.00 | 106.55 | 104.80 | 106.05 | -18.55 | -14.83% | 1 | 184 | 45.52% |
| META251219C00500000 | 2024-04-19 2:59PM EDT | 500.00 | 100.80 | 102.65 | 103.90 | -15.47 | -13.31% | 7 | 4,867 | 45.38% |
| META251219C00505000 | 2024-04-19 11:57AM EDT | 505.00 | 103.39 | 100.50 | 101.75 | -1.64 | -1.56% | 2 | 697 | 45.23% |
| META251219C00510000 | 2024-04-19 3:35PM EDT | 510.00 | 97.55 | 98.35 | 99.50 | -5.29 | -5.14% | 1 | 75 | 45.03% |
| META251219C00515000 | 2024-04-18 11:26AM EDT | 515.00 | 116.10 | 96.25 | 97.65 | 0.00 | - | 1 | 46 | 44.98% |
| META251219C00520000 | 2024-04-17 9:35AM EDT | 520.00 | 99.00 | 94.05 | 95.55 | -5.21 | -5.00% | 1 | 148 | 44.81% |
| META251219C00525000 | 2024-04-16 9:55AM EDT | 525.00 | 104.50 | 92.10 | 93.55 | 0.00 | - | 1 | 51 | 44.67% |
| META251219C00530000 | 2024-04-19 3:50PM EDT | 530.00 | 88.48 | 90.10 | 91.55 | -14.57 | -14.14% | 2 | 199 | 44.52% |
| META251219C00535000 | 2024-04-19 10:32AM EDT | 535.00 | 92.55 | 88.15 | 89.65 | -17.90 | -16.21% | 1 | 195 | 44.41% |
| META251219C00540000 | 2024-04-19 10:32AM EDT | 540.00 | 84.78 | 86.30 | 87.75 | -9.77 | -10.33% | 2 | 86 | 44.28% |
| META251219C00545000 | 2024-04-19 10:32AM EDT | 545.00 | 88.71 | 84.45 | 85.95 | -7.99 | -8.26% | 1 | 94 | 44.17% |
| META251219C00550000 | 2024-04-18 3:59PM EDT | 550.00 | 94.70 | 82.60 | 84.10 | 0.00 | - | 21 | 313 | 44.04% |
| META251219C00555000 | 2024-04-17 12:54PM EDT | 555.00 | 84.91 | 80.90 | 82.25 | 0.00 | - | 1 | 140 | 43.90% |
| META251219C00560000 | 2024-04-15 9:45AM EDT | 560.00 | 82.21 | 79.10 | 80.50 | -16.58 | -16.78% | 1 | 147 | 43.78% |
| META251219C00570000 | 2024-04-18 3:57PM EDT | 570.00 | 87.29 | 75.70 | 77.10 | 0.00 | - | 2 | 52 | 43.56% |
| META251219C00580000 | 2024-04-18 3:57PM EDT | 580.00 | 83.67 | 72.45 | 73.90 | 0.00 | - | 2 | 209 | 43.38% |
| META251219C00590000 | 2024-04-18 3:57PM EDT | 590.00 | 80.19 | 69.35 | 70.70 | 0.00 | - | 3 | 428 | 43.16% |
| META251219C00600000 | 2024-04-19 10:43AM EDT | 600.00 | 64.65 | 66.40 | 67.65 | -13.37 | -17.14% | 14 | 17,375 | 42.95% |
| META251219C00610000 | 2024-04-08 3:33PM EDT | 610.00 | 64.65 | 63.60 | 64.85 | -19.40 | -23.08% | 3 | 1,394 | 42.81% |
| META251219C00620000 | 2024-04-17 1:22PM EDT | 620.00 | 64.62 | 60.60 | 62.00 | 0.00 | - | 1 | 115 | 42.61% |
| META251219C00630000 | 2024-04-19 2:07PM EDT | 630.00 | 59.20 | 57.95 | 59.30 | -19.13 | -24.42% | 2 | 63 | 42.43% |
| META251219C00640000 | 2024-04-19 3:00PM EDT | 640.00 | 56.15 | 55.40 | 56.80 | -4.35 | -7.19% | 1 | 64 | 42.29% |
| META251219C00650000 | 2024-04-16 9:49AM EDT | 650.00 | 54.75 | 53.15 | 54.15 | -6.15 | -10.10% | 5 | 582 | 42.06% |
| META251219C00660000 | 2024-04-08 1:54PM EDT | 660.00 | 68.28 | 50.65 | 52.00 | 0.00 | - | 6 | 23 | 42.00% |
| META251219C00670000 | 2024-03-06 3:19PM EDT | 670.00 | 54.93 | 66.90 | 68.30 | 0.00 | - | 2 | 115 | 49.62% |
| META251219C00680000 | 2024-03-06 4:26PM EDT | 680.00 | 52.11 | 64.15 | 65.35 | 0.00 | - | 4 | 21 | 49.22% |
| META251219C00690000 | 2024-04-19 2:44PM EDT | 690.00 | 44.30 | 44.30 | 45.60 | -8.25 | -15.70% | 2 | 56 | 41.63% |
| META251219C00700000 | 2024-04-18 3:56PM EDT | 700.00 | 42.00 | 42.35 | 43.60 | -8.00 | -16.00% | 1 | 1,516 | 41.50% |
| META251219C00710000 | 2024-04-15 1:18PM EDT | 710.00 | 48.15 | 40.60 | 41.75 | 0.00 | - | 3 | 32 | 41.40% |
| META251219C00720000 | 2024-04-19 12:19PM EDT | 720.00 | 39.40 | 38.80 | 39.85 | -10.10 | -20.40% | 1 | 47 | 41.25% |
| META251219C00730000 | 2024-02-08 2:54PM EDT | 730.00 | 29.07 | 45.20 | 47.25 | 0.00 | - | - | 43 | 45.26% |
| META251219C00740000 | 2024-04-18 10:03AM EDT | 740.00 | 42.05 | 35.40 | 36.60 | 0.00 | - | 15 | 23 | 41.11% |
| META251219C00750000 | 2024-04-17 12:00PM EDT | 750.00 | 36.20 | 33.65 | 35.05 | 0.00 | - | 12 | 41 | 41.03% |
| META251219C00760000 | 2024-04-15 1:18PM EDT | 760.00 | 38.70 | 32.25 | 33.55 | 0.00 | - | 3 | 11 | 40.94% |
| META251219C00770000 | 2024-02-12 12:54PM EDT | 770.00 | 27.75 | 37.10 | 37.95 | 0.00 | - | - | 5 | 43.66% |
| META251219C00780000 | 2024-02-12 12:54PM EDT | 780.00 | 26.50 | 35.65 | 36.45 | 0.00 | - | - | 12 | 43.57% |
| META251219C00790000 | 2024-02-12 12:54PM EDT | 790.00 | 25.30 | 34.20 | 34.95 | 0.00 | - | - | 15 | 43.44% |
| META251219C00800000 | 2024-04-19 2:36PM EDT | 800.00 | 27.85 | 27.30 | 28.25 | -3.25 | -10.45% | 1 | 121 | 40.68% |
| META251219C00810000 | 2024-02-12 12:54PM EDT | 810.00 | 23.20 | 31.50 | 32.05 | 0.00 | - | 20 | 30 | 43.17% |
| META251219C00820000 | 2024-04-11 1:27PM EDT | 820.00 | 34.27 | 24.85 | 25.95 | 0.00 | - | 3 | 96 | 40.57% |
| META251219C00830000 | 2024-04-16 3:01PM EDT | 830.00 | 27.60 | 23.80 | 24.85 | 0.00 | - | 40 | 52 | 40.51% |
| META251219C00840000 | 2024-04-16 3:18PM EDT | 840.00 | 26.35 | 22.95 | 23.85 | 0.00 | - | 70 | 162 | 40.47% |
| META251219C00850000 | 2024-02-23 3:39PM EDT | 850.00 | 22.10 | 27.25 | 28.40 | 0.00 | - | 75 | 25 | 43.45% |
| META251219C00860000 | 2024-03-13 3:05PM EDT | 860.00 | 25.65 | 26.25 | 27.35 | 0.00 | - | 40 | 50 | 43.40% |
| META251219C00880000 | 2024-04-10 12:11PM EDT | 880.00 | 26.50 | 19.45 | 20.20 | 0.00 | - | 5 | 86 | 40.32% |
| META251219C00900000 | 2024-04-18 10:50AM EDT | 900.00 | 22.37 | 17.70 | 18.65 | 0.00 | - | 1 | 103 | 40.29% |
| META251219C00910000 | 2024-03-07 1:30PM EDT | 910.00 | 24.30 | 24.65 | 25.75 | 0.00 | - | - | 1 | 44.94% |
| META251219C00920000 | 2024-03-07 11:42AM EDT | 920.00 | 22.15 | 23.70 | 24.75 | 0.00 | - | - | 1 | 44.83% |
| META251219C00930000 | 2024-02-21 3:47PM EDT | 930.00 | 12.75 | 19.70 | 20.50 | 0.00 | - | 1 | 1 | 42.77% |
| META251219C00940000 | 2024-03-07 1:37PM EDT | 940.00 | 21.76 | 21.90 | 22.70 | 0.00 | - | 1 | 3 | 44.53% |
| META251219C00950000 | 2024-04-16 3:35PM EDT | 950.00 | 16.50 | 14.30 | 15.30 | 0.00 | - | 5 | 158 | 40.21% |
| META251219C01000000 | 2024-04-19 3:33PM EDT | 1,000.00 | 12.00 | 11.65 | 12.65 | -2.60 | -17.81% | 1 | 5 | 40.20% |
| META251219C01010000 | 2024-04-18 9:42AM EDT | 1,010.00 | 13.46 | 11.50 | 12.00 | 0.00 | - | 12 | 33 | 40.06% |
| META251219C01030000 | 2024-04-12 1:01PM EDT | 1,030.00 | 14.16 | 10.65 | 11.15 | 0.00 | - | 1 | 16 | 40.08% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META251219P00005000 | 2024-04-08 9:39AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 531 | 109.38% |
| META251219P00010000 | 2024-03-01 2:14PM EDT | 10.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 11 | 111.72% |
| META251219P00015000 | 2024-03-11 9:30AM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| META251219P00020000 | 2023-12-28 12:55PM EDT | 20.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 0 | 85.55% |
| META251219P00025000 | 2023-05-08 12:10PM EDT | 25.00 | 0.34 | 0.15 | 0.35 | 0.00 | - | 4 | 4 | 92.77% |
| META251219P00030000 | 2023-10-06 1:18PM EDT | 30.00 | 0.24 | 0.00 | 0.64 | 0.00 | - | 1 | 22 | 89.16% |
| META251219P00035000 | 2024-02-07 4:55PM EDT | 35.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 55 | 78.22% |
| META251219P00040000 | 2024-03-15 1:47PM EDT | 40.00 | 0.20 | 0.00 | 0.26 | 0.00 | - | 2 | 6 | 71.68% |
| META251219P00045000 | 2024-02-28 12:50PM EDT | 45.00 | 0.19 | 0.01 | 0.33 | 0.00 | - | 1 | 40 | 70.12% |
| META251219P00050000 | 2024-03-22 1:04PM EDT | 50.00 | 0.16 | 0.01 | 0.40 | 0.00 | - | 2 | 100 | 68.26% |
| META251219P00055000 | 2023-09-11 1:01PM EDT | 55.00 | 0.89 | 0.55 | 1.06 | 0.00 | - | 35 | 73 | 77.69% |
| META251219P00060000 | 2024-04-01 3:16PM EDT | 60.00 | 0.33 | 0.12 | 0.51 | 0.00 | - | 1 | 247 | 65.82% |
| META251219P00065000 | 2024-02-20 3:51PM EDT | 65.00 | 0.40 | 0.17 | 0.54 | 0.00 | - | 2 | 42 | 64.16% |
| META251219P00070000 | 2024-02-20 11:08AM EDT | 70.00 | 0.46 | 0.24 | 0.60 | 0.00 | - | 37 | 227 | 63.06% |
| META251219P00075000 | 2024-03-28 12:24PM EDT | 75.00 | 0.60 | 0.34 | 0.73 | 0.00 | - | 1 | 94 | 62.70% |
| META251219P00080000 | 2024-04-12 2:22PM EDT | 80.00 | 0.57 | 0.57 | 0.86 | +0.07 | +14.00% | 10 | 1,086 | 62.94% |
| META251219P00085000 | 2024-03-04 2:00PM EDT | 85.00 | 0.72 | 0.38 | 0.94 | 0.00 | - | 5 | 97 | 60.13% |
| META251219P00090000 | 2024-04-10 12:44PM EDT | 90.00 | 0.71 | 0.63 | 0.92 | 0.00 | - | 61 | 387 | 59.47% |
| META251219P00095000 | 2024-03-18 9:32AM EDT | 95.00 | 1.00 | 0.68 | 1.11 | 0.00 | - | 1 | 161 | 58.78% |
| META251219P00100000 | 2024-04-19 3:34PM EDT | 100.00 | 1.06 | 0.97 | 1.19 | 0.00 | - | 50 | 592 | 58.56% |
| META251219P00105000 | 2024-03-15 11:34AM EDT | 105.00 | 1.27 | 0.79 | 1.35 | 0.00 | - | 5 | 103 | 56.69% |
| META251219P00110000 | 2024-04-11 11:32AM EDT | 110.00 | 1.06 | 1.19 | 1.46 | 0.00 | - | 160 | 771 | 56.85% |
| META251219P00115000 | 2024-04-02 11:49AM EDT | 115.00 | 1.41 | 1.29 | 1.67 | 0.00 | - | 1 | 54 | 56.16% |
| META251219P00120000 | 2024-04-18 11:18AM EDT | 120.00 | 1.37 | 1.50 | 1.82 | 0.00 | - | 1 | 559 | 55.59% |
| META251219P00125000 | 2024-02-20 10:42AM EDT | 125.00 | 1.74 | 1.49 | 1.95 | 0.00 | - | 3 | 154 | 54.33% |
| META251219P00130000 | 2024-04-04 10:48AM EDT | 130.00 | 1.70 | 1.83 | 2.16 | 0.00 | - | 1 | 134 | 54.18% |
| META251219P00135000 | 2024-04-19 2:47PM EDT | 135.00 | 2.17 | 1.99 | 2.35 | +0.24 | +12.44% | 10 | 44 | 53.48% |
| META251219P00140000 | 2024-04-08 9:39AM EDT | 140.00 | 2.05 | 2.22 | 2.48 | 0.00 | - | 9 | 268 | 52.78% |
| META251219P00145000 | 2024-04-04 12:42PM EDT | 145.00 | 2.21 | 2.43 | 2.69 | 0.00 | - | 4 | 49 | 52.17% |
| META251219P00150000 | 2024-04-19 2:37PM EDT | 150.00 | 2.77 | 2.65 | 2.91 | +0.43 | +18.38% | 1 | 387 | 51.58% |
| META251219P00155000 | 2024-04-19 10:08AM EDT | 155.00 | 2.63 | 2.75 | 3.20 | +0.18 | +7.35% | 8 | 898 | 50.88% |
| META251219P00160000 | 2024-04-18 11:25AM EDT | 160.00 | 2.75 | 3.10 | 3.40 | 0.00 | - | 2 | 522 | 50.42% |
| META251219P00165000 | 2024-04-04 3:29PM EDT | 165.00 | 3.15 | 3.35 | 3.65 | 0.00 | - | 9 | 128 | 50.28% |
| META251219P00170000 | 2024-04-15 1:31PM EDT | 170.00 | 3.35 | 3.60 | 3.90 | 0.00 | - | 4 | 223 | 49.67% |
| META251219P00175000 | 2024-04-19 12:24PM EDT | 175.00 | 4.00 | 3.80 | 4.20 | +0.80 | +25.00% | 2 | 258 | 49.17% |
| META251219P00180000 | 2024-04-19 12:22PM EDT | 180.00 | 4.20 | 4.15 | 4.50 | +0.30 | +7.69% | 5 | 662 | 48.64% |
| META251219P00185000 | 2024-04-17 12:03PM EDT | 185.00 | 4.50 | 4.45 | 4.80 | +0.35 | +8.43% | 5 | 7,924 | 48.10% |
| META251219P00190000 | 2024-04-19 12:43PM EDT | 190.00 | 4.94 | 4.65 | 5.25 | +0.68 | +15.96% | 6 | 3,256 | 47.85% |
| META251219P00195000 | 2024-04-17 12:35PM EDT | 195.00 | 4.95 | 5.10 | 5.45 | +0.15 | +3.12% | 7 | 679 | 47.06% |
| META251219P00200000 | 2024-04-19 10:46AM EDT | 200.00 | 5.35 | 5.45 | 5.80 | +0.65 | +13.83% | 5 | 672 | 46.56% |
| META251219P00205000 | 2024-04-19 10:46AM EDT | 205.00 | 5.70 | 5.80 | 6.20 | -0.45 | -7.32% | 5 | 639 | 46.14% |
| META251219P00210000 | 2024-04-08 10:25AM EDT | 210.00 | 5.50 | 6.20 | 6.60 | 0.00 | - | 21 | 8,065 | 45.69% |
| META251219P00215000 | 2024-03-20 3:44PM EDT | 215.00 | 6.21 | 6.60 | 7.00 | 0.00 | - | 1 | 604 | 45.22% |
| META251219P00220000 | 2024-04-19 3:43PM EDT | 220.00 | 7.50 | 7.05 | 7.45 | +0.84 | +12.61% | 15 | 693 | 44.82% |
| META251219P00225000 | 2024-03-26 10:27AM EDT | 225.00 | 7.03 | 7.55 | 7.95 | 0.00 | - | 1 | 378 | 44.46% |
| META251219P00230000 | 2024-03-06 4:51PM EDT | 230.00 | 8.00 | 6.50 | 6.95 | 0.00 | - | 25 | 420 | 41.88% |
| META251219P00235000 | 2024-04-10 11:00AM EDT | 235.00 | 7.10 | 8.50 | 8.95 | 0.00 | - | 2 | 276 | 43.68% |
| META251219P00240000 | 2024-04-15 1:36PM EDT | 240.00 | 8.30 | 9.05 | 9.50 | 0.00 | - | 1 | 532 | 43.32% |
| META251219P00245000 | 2024-04-17 1:57PM EDT | 245.00 | 8.70 | 9.65 | 10.05 | 0.00 | - | 1 | 125 | 42.94% |
| META251219P00250000 | 2024-04-18 11:14AM EDT | 250.00 | 9.90 | 10.20 | 10.70 | +1.22 | +14.06% | 16 | 2,619 | 42.65% |
| META251219P00260000 | 2024-04-08 2:55PM EDT | 260.00 | 9.93 | 11.50 | 12.05 | 0.00 | - | 8 | 1,890 | 42.06% |
| META251219P00270000 | 2024-04-19 1:34PM EDT | 270.00 | 12.90 | 12.85 | 13.50 | +0.78 | +6.44% | 1 | 2,713 | 41.47% |
| META251219P00280000 | 2024-04-19 1:49PM EDT | 280.00 | 14.15 | 14.40 | 14.90 | +1.59 | +12.66% | 1 | 372 | 40.75% |
| META251219P00290000 | 2024-04-16 11:33AM EDT | 290.00 | 14.20 | 16.05 | 16.60 | 0.00 | - | 4 | 327 | 40.21% |
| META251219P00300000 | 2024-04-19 9:50AM EDT | 300.00 | 16.51 | 17.75 | 18.50 | +1.11 | +7.21% | 1 | 649 | 39.75% |
| META251219P00310000 | 2024-04-19 3:08PM EDT | 310.00 | 20.36 | 19.70 | 20.60 | +4.66 | +29.68% | 3 | 340 | 39.35% |
| META251219P00320000 | 2024-04-18 2:19PM EDT | 320.00 | 19.05 | 21.75 | 22.85 | 0.00 | - | 1 | 1,114 | 38.95% |
| META251219P00330000 | 2024-04-19 9:50AM EDT | 330.00 | 24.96 | 24.10 | 25.00 | +3.63 | +17.02% | 2 | 329 | 38.39% |
| META251219P00340000 | 2024-04-04 9:47AM EDT | 340.00 | 21.40 | 26.50 | 27.50 | 0.00 | - | 10 | 189 | 37.98% |
| META251219P00350000 | 2024-04-15 9:30AM EDT | 350.00 | 23.75 | 29.05 | 30.15 | 0.00 | - | 25 | 196 | 37.57% |
| META251219P00360000 | 2024-04-17 12:22PM EDT | 360.00 | 29.80 | 31.80 | 32.80 | 0.00 | - | 2 | 204 | 37.08% |
| META251219P00370000 | 2024-04-11 2:51PM EDT | 370.00 | 27.60 | 34.70 | 35.95 | 0.00 | - | 1 | 247 | 36.79% |
| META251219P00380000 | 2024-04-11 2:51PM EDT | 380.00 | 30.15 | 37.80 | 38.95 | 0.00 | - | 1 | 426 | 36.33% |
| META251219P00390000 | 2024-04-15 11:09AM EDT | 390.00 | 35.40 | 41.05 | 42.30 | 0.00 | - | 1 | 842 | 35.97% |
| META251219P00395000 | 2024-04-15 12:25PM EDT | 395.00 | 41.00 | 42.80 | 44.05 | +3.32 | +8.81% | 2 | 259 | 35.80% |
| META251219P00400000 | 2024-04-19 12:43PM EDT | 400.00 | 45.00 | 44.50 | 45.85 | +8.20 | +22.28% | 3 | 309 | 35.63% |
| META251219P00405000 | 2024-03-11 1:01PM EDT | 405.00 | 47.15 | 37.40 | 38.30 | 0.00 | - | 13 | 39 | 30.88% |
| META251219P00410000 | 2024-04-12 1:42PM EDT | 410.00 | 41.48 | 48.10 | 49.50 | 0.00 | - | 1 | 635 | 35.26% |
| META251219P00415000 | 2024-03-11 1:01PM EDT | 415.00 | 50.85 | 40.50 | 41.35 | 0.00 | - | 12 | 60 | 30.34% |
| META251219P00420000 | 2024-04-11 10:10AM EDT | 420.00 | 42.37 | 51.90 | 53.20 | 0.00 | - | 1 | 256 | 34.84% |
| META251219P00425000 | 2024-04-04 1:05PM EDT | 425.00 | 42.92 | 53.95 | 55.20 | 0.00 | - | 8 | 469 | 34.67% |
| META251219P00430000 | 2024-04-19 10:08AM EDT | 430.00 | 52.23 | 55.90 | 57.25 | +3.60 | +7.40% | 1 | 1,975 | 34.50% |
| META251219P00435000 | 2024-04-04 10:03AM EDT | 435.00 | 47.39 | 57.95 | 59.45 | 0.00 | - | 5 | 132 | 34.39% |
| META251219P00440000 | 2024-04-04 1:29PM EDT | 440.00 | 48.29 | 60.05 | 61.35 | 0.00 | - | 6 | 89 | 34.11% |
| META251219P00445000 | 2024-04-04 1:50PM EDT | 445.00 | 50.20 | 62.15 | 63.65 | 0.00 | - | 1 | 19 | 34.00% |
| META251219P00450000 | 2024-04-19 2:36PM EDT | 450.00 | 64.39 | 64.35 | 65.80 | +10.34 | +19.13% | 1 | 34 | 33.80% |
| META251219P00455000 | 2024-02-02 11:48AM EDT | 455.00 | 61.88 | 58.40 | 59.60 | 0.00 | - | 20 | 22 | 30.02% |
| META251219P00460000 | 2024-04-04 11:47AM EDT | 460.00 | 56.02 | 68.85 | 70.40 | 0.00 | - | 1 | 26 | 33.48% |
| META251219P00465000 | 2024-03-21 9:43AM EDT | 465.00 | 62.45 | 71.15 | 72.75 | 0.00 | - | 4 | 19 | 33.31% |
| META251219P00470000 | 2024-04-19 12:40PM EDT | 470.00 | 74.86 | 73.55 | 74.95 | +10.76 | +16.79% | 1 | 50 | 33.06% |
| META251219P00475000 | 2024-03-18 3:53PM EDT | 475.00 | 71.48 | 70.15 | 71.80 | 0.00 | - | 12 | 98 | 30.58% |
| META251219P00480000 | 2024-04-19 1:41PM EDT | 480.00 | 77.56 | 78.40 | 79.90 | +7.39 | +10.53% | 6 | 180 | 32.74% |
| META251219P00485000 | 2024-02-12 10:52AM EDT | 485.00 | 79.15 | 77.30 | 78.65 | 0.00 | - | 23 | 64 | 31.03% |
| META251219P00490000 | 2024-04-01 11:06AM EDT | 490.00 | 79.24 | 83.40 | 85.10 | 0.00 | - | 1 | 66 | 32.45% |
| META251219P00495000 | 2024-04-18 10:31AM EDT | 495.00 | 75.95 | 85.95 | 87.70 | 0.00 | - | 1 | 93 | 32.28% |
| META251219P00500000 | 2024-04-17 12:03PM EDT | 500.00 | 86.18 | 88.60 | 90.00 | +2.74 | +3.28% | 2 | 106 | 31.97% |
| META251219P00505000 | 2024-04-18 10:45AM EDT | 505.00 | 80.30 | 91.20 | 93.00 | 0.00 | - | 15 | 822 | 31.92% |
| META251219P00510000 | 2024-04-05 9:31AM EDT | 510.00 | 79.09 | 93.95 | 95.50 | 0.00 | - | 1 | 1,365 | 31.66% |
| META251219P00515000 | 2024-03-20 2:36PM EDT | 515.00 | 88.65 | 96.65 | 98.30 | 0.00 | - | 5 | 17 | 31.50% |
| META251219P00520000 | 2024-04-11 12:01PM EDT | 520.00 | 83.40 | 99.55 | 101.35 | 0.00 | - | 1 | 3 | 31.42% |
| META251219P00525000 | 2024-04-08 10:21AM EDT | 525.00 | 86.13 | 102.25 | 104.20 | 0.00 | - | 2 | 145 | 31.24% |
| META251219P00530000 | 2024-04-10 1:17PM EDT | 530.00 | 88.40 | 105.20 | 107.05 | 0.00 | - | 9 | 14 | 31.05% |
| META251219P00535000 | 2024-03-20 2:36PM EDT | 535.00 | 99.50 | 108.10 | 109.95 | 0.00 | - | 2 | 12 | 30.86% |
| META251219P00540000 | 2024-03-20 10:14AM EDT | 540.00 | 113.00 | 111.05 | 112.95 | +9.35 | +9.02% | 1 | 110 | 30.69% |
| META251219P00545000 | 2024-04-08 9:33AM EDT | 545.00 | 95.12 | 114.05 | 116.05 | 0.00 | - | 1 | 54 | 30.54% |
| META251219P00550000 | 2024-04-11 11:46AM EDT | 550.00 | 99.40 | 117.20 | 119.10 | 0.00 | - | 16 | 50 | 30.36% |
| META251219P00555000 | 2024-04-15 10:13AM EDT | 555.00 | 103.85 | 120.20 | 122.20 | 0.00 | - | 8 | 17 | 30.18% |
| META251219P00560000 | 2024-04-05 3:12PM EDT | 560.00 | 126.55 | 123.30 | 125.40 | +23.50 | +22.80% | 1 | 23 | 30.02% |
| META251219P00570000 | 2024-04-05 3:12PM EDT | 570.00 | 108.56 | 129.80 | 131.90 | 0.00 | - | 5 | 16 | 29.70% |
| META251219P00580000 | 2024-04-05 12:25PM EDT | 580.00 | 133.10 | 135.65 | 139.30 | +20.04 | +17.73% | 4 | 4 | 29.68% |
| META251219P00590000 | 2024-04-17 12:57PM EDT | 590.00 | 138.45 | 142.15 | 146.00 | 0.00 | - | 20 | 28 | 29.30% |
| META251219P00600000 | 2024-04-08 10:11AM EDT | 600.00 | 126.95 | 149.35 | 152.90 | 0.00 | - | 1 | 50 | 28.94% |
| META251219P00610000 | 2024-01-30 11:18AM EDT | 610.00 | 206.55 | 148.35 | 150.35 | 0.00 | - | 7 | 4 | 24.11% |
| META251219P00620000 | 2024-04-19 2:55PM EDT | 620.00 | 165.95 | 164.05 | 167.25 | +19.25 | +13.12% | 7 | 7 | 28.24% |
| META251219P00630000 | 2024-04-09 1:34PM EDT | 630.00 | 153.05 | 171.00 | 174.80 | 0.00 | - | 4 | 14 | 27.95% |
| META251219P00640000 | 2024-04-11 2:41PM EDT | 640.00 | 153.48 | 178.65 | 182.35 | 0.00 | - | 2 | 0 | 27.59% |
| META251219P00650000 | 2024-04-08 9:57AM EDT | 650.00 | 160.06 | 186.55 | 190.10 | 0.00 | - | 2 | 1 | 27.26% |
| META251219P00700000 | 2024-02-13 4:40PM EDT | 700.00 | 242.00 | 219.00 | 222.25 | 0.00 | - | - | 1 | 18.49% |
| META251219P00710000 | 2024-03-08 11:21AM EDT | 710.00 | 207.04 | 200.50 | 204.80 | 0.00 | - | 10 | 2 | 0.00% |
| META251219P00720000 | 2024-02-06 10:30AM EDT | 720.00 | 254.62 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| META251219P00800000 | 2024-03-28 10:27AM EDT | 800.00 | 311.00 | 318.50 | 321.95 | 0.00 | - | 1 | 1 | 22.86% |
| META251219P00940000 | 2024-02-14 4:15PM EDT | 940.00 | 469.22 | 453.60 | 457.55 | 0.00 | - | 5 | 0 | 0.00% |
| META251219P00950000 | 2024-02-14 4:15PM EDT | 950.00 | 479.12 | 463.65 | 467.55 | 0.00 | - | 5 | 0 | 0.00% |
| META251219P01000000 | 2024-03-08 10:36AM EDT | 1,000.00 | 483.00 | 470.50 | 475.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.