Mercado fechado
BOVESPA
98.829,27 +902,93 (+0,92%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.771,12 -56,81 (-0,11%) PETROLEO CRU
69,20 -0,76 (-1,09%) OURO
1.981,00 -14,90 (-0,75%) Bitcoin USD
27.670,13 -261,24 (-0,94%)
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 comprapara31 de março de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230331C00020000 | 2023-03-24 1:28PM EDT | 20.00 | 184.60 | 185.75 | 186.35 | +3.05 | +1.68% | 1 | 5 | 606.25% |
| META230331C00030000 | 2023-03-17 3:51PM EDT | 30.00 | 166.75 | 175.75 | 176.35 | 0.00 | - | 1 | 6 | 496.88% |
| META230331C00065000 | 2023-03-24 1:19PM EDT | 65.00 | 138.75 | 140.80 | 141.35 | +6.95 | +5.27% | 3 | 1 | 315.63% |
| META230331C00075000 | 2023-03-21 11:28AM EDT | 75.00 | 124.20 | 130.80 | 131.40 | 0.00 | - | 3 | 4 | 288.67% |
| META230331C00095000 | 2023-03-10 2:33PM EDT | 95.00 | 84.90 | 110.85 | 111.40 | 0.00 | - | - | 1 | 231.25% |
| META230331C00100000 | 2023-03-24 3:46PM EDT | 100.00 | 106.10 | 105.90 | 106.35 | -0.96 | -0.90% | 7 | 12 | 217.19% |
| META230331C00105000 | 2023-03-24 3:08PM EDT | 105.00 | 100.65 | 100.80 | 101.40 | -0.77 | -0.76% | 76 | 93 | 197.66% |
| META230331C00110000 | 2023-03-24 3:08PM EDT | 110.00 | 95.55 | 95.80 | 96.40 | +0.42 | +0.44% | 43 | 8 | 185.16% |
| META230331C00115000 | 2023-03-24 2:46PM EDT | 115.00 | 90.95 | 90.85 | 91.40 | +7.58 | +9.09% | 15 | 28 | 178.13% |
| META230331C00120000 | 2023-03-24 11:32AM EDT | 120.00 | 84.49 | 85.85 | 86.40 | +0.87 | +1.04% | 5 | 18 | 166.41% |
| META230331C00125000 | 2023-03-24 3:38PM EDT | 125.00 | 81.26 | 80.80 | 81.40 | -0.74 | -0.90% | 18 | 30 | 150.00% |
| META230331C00130000 | 2023-03-24 3:22PM EDT | 130.00 | 76.27 | 75.85 | 76.45 | +2.26 | +3.05% | 58 | 57 | 147.66% |
| META230331C00135000 | 2023-03-24 3:56PM EDT | 135.00 | 70.92 | 70.90 | 71.45 | +1.57 | +2.26% | 40 | 22 | 139.84% |
| META230331C00140000 | 2023-03-24 3:42PM EDT | 140.00 | 66.15 | 65.90 | 66.45 | +0.13 | +0.20% | 56 | 95 | 129.10% |
| META230331C00145000 | 2023-03-24 3:59PM EDT | 145.00 | 61.07 | 60.85 | 61.45 | +0.23 | +0.38% | 10 | 42 | 115.82% |
| META230331C00148000 | 2023-03-23 3:07PM EDT | 148.00 | 55.50 | 57.90 | 58.45 | 0.00 | - | 12 | 17 | 112.50% |
| META230331C00149000 | 2023-03-23 10:44AM EDT | 149.00 | 56.89 | 56.85 | 57.45 | -0.64 | -1.11% | 1 | 21 | 107.81% |
| META230331C00150000 | 2023-03-24 3:57PM EDT | 150.00 | 56.00 | 55.95 | 56.40 | +0.04 | +0.07% | 162 | 482 | 108.40% |
| META230331C00152500 | 2023-03-20 2:03PM EDT | 152.50 | 44.60 | 53.40 | 53.95 | 0.00 | - | 2 | 16 | 103.52% |
| META230331C00155000 | 2023-03-24 3:36PM EDT | 155.00 | 51.17 | 50.90 | 51.45 | -1.23 | -2.35% | 3 | 73 | 98.63% |
| META230331C00157500 | 2023-03-24 12:58PM EDT | 157.50 | 47.12 | 48.40 | 48.95 | +0.82 | +1.77% | 1 | 40 | 93.75% |
| META230331C00160000 | 2023-03-24 3:59PM EDT | 160.00 | 46.25 | 45.95 | 46.45 | +0.65 | +1.43% | 67 | 328 | 90.92% |
| META230331C00162500 | 2023-03-24 3:00PM EDT | 162.50 | 43.07 | 43.45 | 44.05 | +0.72 | +1.70% | 14 | 62 | 89.45% |
| META230331C00165000 | 2023-03-24 3:28PM EDT | 165.00 | 41.51 | 40.95 | 41.45 | +2.59 | +6.65% | 77 | 272 | 81.25% |
| META230331C00167500 | 2023-03-24 3:19PM EDT | 167.50 | 38.44 | 38.50 | 38.95 | +0.54 | +1.42% | 6 | 122 | 78.13% |
| META230331C00170000 | 2023-03-24 3:37PM EDT | 170.00 | 36.26 | 36.00 | 36.45 | +1.42 | +4.08% | 53 | 388 | 73.34% |
| META230331C00172500 | 2023-03-24 3:13PM EDT | 172.50 | 33.13 | 33.50 | 34.00 | -0.01 | -0.03% | 62 | 364 | 69.92% |
| META230331C00175000 | 2023-03-24 3:56PM EDT | 175.00 | 31.00 | 31.05 | 31.50 | +0.50 | +1.64% | 70 | 961 | 66.31% |
| META230331C00177500 | 2023-03-24 3:58PM EDT | 177.50 | 28.80 | 28.55 | 29.05 | +2.60 | +9.92% | 25 | 696 | 62.60% |
| META230331C00180000 | 2023-03-24 3:58PM EDT | 180.00 | 26.25 | 26.10 | 26.60 | +0.96 | +3.80% | 66 | 1,354 | 59.57% |
| META230331C00182500 | 2023-03-24 2:41PM EDT | 182.50 | 23.54 | 23.70 | 24.15 | +1.07 | +4.76% | 15 | 715 | 57.03% |
| META230331C00185000 | 2023-03-24 3:52PM EDT | 185.00 | 21.47 | 21.30 | 21.75 | +2.12 | +10.96% | 167 | 1,389 | 54.59% |
| META230331C00187500 | 2023-03-24 3:32PM EDT | 187.50 | 19.65 | 18.90 | 19.40 | +1.50 | +8.26% | 70 | 530 | 52.10% |
| META230331C00190000 | 2023-03-24 3:55PM EDT | 190.00 | 16.70 | 16.60 | 17.05 | +0.70 | +4.38% | 402 | 1,355 | 53.81% |
| META230331C00192500 | 2023-03-24 3:59PM EDT | 192.50 | 14.60 | 14.35 | 14.75 | +1.20 | +8.96% | 861 | 2,307 | 50.68% |
| META230331C00195000 | 2023-03-24 3:52PM EDT | 195.00 | 12.40 | 12.20 | 12.55 | +0.40 | +3.33% | 587 | 3,022 | 48.15% |
| META230331C00197500 | 2023-03-24 3:58PM EDT | 197.50 | 10.36 | 10.20 | 10.55 | +0.46 | +4.65% | 617 | 1,766 | 46.92% |
| META230331C00200000 | 2023-03-24 3:56PM EDT | 200.00 | 8.42 | 8.20 | 8.65 | +0.42 | +5.25% | 1,501 | 9,488 | 45.40% |
| META230331C00202500 | 2023-03-24 3:59PM EDT | 202.50 | 6.70 | 6.65 | 6.80 | +0.27 | +4.20% | 1,451 | 2,887 | 42.93% |
| META230331C00205000 | 2023-03-24 3:59PM EDT | 205.00 | 5.15 | 5.10 | 5.25 | +0.27 | +5.53% | 9,220 | 5,533 | 41.65% |
| META230331C00207500 | 2023-03-24 3:59PM EDT | 207.50 | 3.85 | 3.80 | 3.95 | 0.00 | - | 8,576 | 2,249 | 40.77% |
| META230331C00210000 | 2023-03-24 3:59PM EDT | 210.00 | 2.84 | 2.75 | 2.85 | +0.08 | +2.90% | 10,242 | 3,150 | 39.77% |
| META230331C00212500 | 2023-03-24 3:59PM EDT | 212.50 | 1.99 | 1.93 | 2.02 | -0.04 | -1.97% | 5,678 | 2,900 | 39.33% |
| META230331C00215000 | 2023-03-24 3:59PM EDT | 215.00 | 1.37 | 1.31 | 1.42 | -0.07 | -4.86% | 4,187 | 3,719 | 39.38% |
| META230331C00220000 | 2023-03-24 3:59PM EDT | 220.00 | 0.65 | 0.62 | 0.65 | -0.10 | -13.33% | 7,554 | 4,568 | 39.45% |
| META230331C00225000 | 2023-03-24 3:59PM EDT | 225.00 | 0.30 | 0.30 | 0.31 | -0.10 | -25.00% | 1,240 | 2,747 | 40.82% |
| META230331C00230000 | 2023-03-24 3:59PM EDT | 230.00 | 0.13 | 0.13 | 0.15 | -0.06 | -31.58% | 802 | 1,129 | 42.38% |
| META230331C00235000 | 2023-03-24 3:55PM EDT | 235.00 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 448 | 661 | 44.53% |
| META230331C00240000 | 2023-03-24 3:52PM EDT | 240.00 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 2,345 | 809 | 47.46% |
| META230331C00245000 | 2023-03-24 3:59PM EDT | 245.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 579 | 432 | 50.00% |
| META230331C00250000 | 2023-03-24 11:27AM EDT | 250.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 48 | 1,041 | 50.78% |
| META230331C00255000 | 2023-03-24 2:17PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 148 | 72 | 50.00% |
| META230331C00260000 | 2023-03-24 1:40PM EDT | 260.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 78 | 57.81% |
| META230331C00265000 | 2023-03-24 3:22PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 358 | 59.38% |
| META230331C00270000 | 2023-03-22 1:54PM EDT | 270.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 25 | 62.50% |
| META230331C00275000 | 2023-03-23 12:16PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 256 | 65.63% |
| META230331C00280000 | 2023-03-21 3:23PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 252 | 70.31% |
| META230331C00285000 | 2023-03-17 1:43PM EDT | 285.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 73.44% |
| META230331C00290000 | 2023-02-28 10:34AM EDT | 290.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 78.13% |
| META230331C00300000 | 2023-03-23 10:58AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6 | 84.38% |
Opções de vendapara31 de março de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230331P00050000 | 2023-03-20 11:52AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 108 | 306.25% |
| META230331P00075000 | 2023-02-24 2:07PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 218.75% |
| META230331P00085000 | 2023-03-07 10:30AM EDT | 85.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 193.75% |
| META230331P00090000 | 2023-03-10 1:52PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 42 | 181.25% |
| META230331P00095000 | 2023-03-10 2:30PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 171.88% |
| META230331P00100000 | 2023-03-20 10:14AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 85 | 162.50% |
| META230331P00105000 | 2023-03-03 4:39PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 355 | 150.00% |
| META230331P00110000 | 2023-03-15 2:15PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 195 | 140.63% |
| META230331P00115000 | 2023-03-20 12:33PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 433 | 131.25% |
| META230331P00120000 | 2023-03-21 10:46AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 571 | 121.88% |
| META230331P00125000 | 2023-03-21 9:36AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 189 | 112.50% |
| META230331P00130000 | 2023-03-24 9:45AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,041 | 106.25% |
| META230331P00135000 | 2023-03-24 1:37PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 943 | 96.88% |
| META230331P00140000 | 2023-03-24 3:39PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 755 | 89.06% |
| META230331P00145000 | 2023-03-24 9:33AM EDT | 145.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 836 | 81.25% |
| META230331P00148000 | 2023-03-23 11:07AM EDT | 148.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 210 | 81.25% |
| META230331P00149000 | 2023-03-24 10:16AM EDT | 149.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 7 | 258 | 79.69% |
| META230331P00150000 | 2023-03-24 3:56PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 343 | 1,623 | 81.25% |
| META230331P00152500 | 2023-03-24 10:19AM EDT | 152.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 152 | 271 | 75.00% |
| META230331P00155000 | 2023-03-24 3:17PM EDT | 155.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 12 | 876 | 74.22% |
| META230331P00157500 | 2023-03-24 11:47AM EDT | 157.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 64 | 324 | 67.19% |
| META230331P00160000 | 2023-03-24 3:26PM EDT | 160.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 69 | 1,016 | 66.41% |
| META230331P00162500 | 2023-03-24 3:47PM EDT | 162.50 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 91 | 409 | 64.45% |
| META230331P00165000 | 2023-03-24 3:30PM EDT | 165.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 257 | 2,588 | 62.11% |
| META230331P00167500 | 2023-03-24 3:57PM EDT | 167.50 | 0.04 | 0.02 | 0.05 | -0.07 | -63.64% | 505 | 1,712 | 60.55% |
| META230331P00170000 | 2023-03-24 3:59PM EDT | 170.00 | 0.06 | 0.04 | 0.06 | -0.08 | -57.14% | 4,255 | 3,826 | 59.38% |
| META230331P00172500 | 2023-03-24 3:45PM EDT | 172.50 | 0.07 | 0.05 | 0.07 | -0.12 | -63.16% | 101 | 723 | 56.64% |
| META230331P00175000 | 2023-03-24 3:59PM EDT | 175.00 | 0.10 | 0.08 | 0.10 | -0.16 | -61.54% | 571 | 7,173 | 55.66% |
| META230331P00177500 | 2023-03-24 3:58PM EDT | 177.50 | 0.12 | 0.11 | 0.13 | -0.19 | -61.29% | 183 | 852 | 53.71% |
| META230331P00180000 | 2023-03-24 3:57PM EDT | 180.00 | 0.18 | 0.15 | 0.18 | -0.16 | -47.06% | 954 | 2,782 | 52.05% |
| META230331P00182500 | 2023-03-24 3:59PM EDT | 182.50 | 0.22 | 0.22 | 0.24 | -0.24 | -52.17% | 871 | 1,500 | 50.59% |
| META230331P00185000 | 2023-03-24 3:59PM EDT | 185.00 | 0.32 | 0.31 | 0.33 | -0.30 | -48.39% | 1,520 | 2,340 | 49.37% |
| META230331P00187500 | 2023-03-24 3:59PM EDT | 187.50 | 0.44 | 0.43 | 0.46 | -0.39 | -46.99% | 1,889 | 986 | 47.95% |
| META230331P00190000 | 2023-03-24 3:59PM EDT | 190.00 | 0.60 | 0.61 | 0.63 | -0.49 | -44.95% | 2,463 | 9,524 | 46.39% |
| META230331P00192500 | 2023-03-24 3:59PM EDT | 192.50 | 0.86 | 0.84 | 0.89 | -0.54 | -38.57% | 1,643 | 1,404 | 45.31% |
| META230331P00195000 | 2023-03-24 3:59PM EDT | 195.00 | 1.20 | 1.16 | 1.24 | -0.71 | -37.17% | 3,160 | 1,572 | 44.24% |
| META230331P00197500 | 2023-03-24 3:59PM EDT | 197.50 | 1.61 | 1.61 | 1.69 | -0.88 | -35.34% | 988 | 1,319 | 42.99% |
| META230331P00200000 | 2023-03-24 3:59PM EDT | 200.00 | 2.21 | 2.17 | 2.25 | -0.94 | -29.84% | 5,099 | 3,050 | 41.48% |
| META230331P00202500 | 2023-03-24 3:59PM EDT | 202.50 | 2.99 | 2.94 | 3.05 | -1.14 | -27.60% | 2,207 | 1,343 | 40.71% |
| META230331P00205000 | 2023-03-24 3:59PM EDT | 205.00 | 3.90 | 3.90 | 4.00 | -1.40 | -26.42% | 7,108 | 1,889 | 39.53% |
| META230331P00207500 | 2023-03-24 3:59PM EDT | 207.50 | 5.16 | 5.05 | 5.20 | -1.44 | -21.82% | 2,193 | 813 | 38.66% |
| META230331P00210000 | 2023-03-24 3:58PM EDT | 210.00 | 6.55 | 6.50 | 6.65 | -1.05 | -13.82% | 1,336 | 613 | 38.01% |
| META230331P00212500 | 2023-03-24 3:55PM EDT | 212.50 | 8.49 | 8.00 | 8.40 | -1.16 | -12.02% | 545 | 256 | 38.21% |
| META230331P00215000 | 2023-03-24 3:58PM EDT | 215.00 | 10.25 | 9.95 | 10.30 | -1.45 | -12.39% | 853 | 160 | 38.09% |
| META230331P00220000 | 2023-03-24 3:42PM EDT | 220.00 | 14.52 | 14.20 | 14.75 | -0.98 | -6.32% | 108 | 84 | 41.33% |
| META230331P00225000 | 2023-03-24 3:21PM EDT | 225.00 | 19.25 | 18.85 | 19.45 | -2.92 | -13.17% | 44 | 38 | 44.63% |
| META230331P00230000 | 2023-03-23 11:08AM EDT | 230.00 | 22.65 | 23.75 | 24.30 | 0.00 | - | 2 | 20 | 48.54% |
| META230331P00235000 | 2023-03-24 3:12PM EDT | 235.00 | 29.35 | 28.60 | 29.30 | -1.60 | -5.17% | 2 | 25 | 55.86% |
| META230331P00240000 | 2023-03-23 9:31AM EDT | 240.00 | 35.90 | 33.60 | 34.30 | 0.00 | - | 1 | 1 | 62.89% |
| META230331P00245000 | 2023-03-22 9:55AM EDT | 245.00 | 41.65 | 38.65 | 39.25 | 0.00 | - | 7 | 0 | 67.48% |
| META230331P00255000 | 2023-03-20 10:00AM EDT | 255.00 | 60.80 | 48.70 | 49.25 | 0.00 | - | 4 | 0 | 79.88% |
| META230331P00260000 | 2023-03-17 12:30PM EDT | 260.00 | 60.30 | 53.70 | 54.20 | 0.00 | - | 1 | 0 | 83.01% |
| META230331P00280000 | 2023-03-01 3:38PM EDT | 280.00 | 104.97 | 73.75 | 74.20 | 0.00 | - | - | 0 | 104.40% |
| META230331P00295000 | 2023-03-15 1:04PM EDT | 295.00 | 103.25 | 88.75 | 89.20 | 0.00 | - | - | 0 | 118.95% |
| META230331P00300000 | 2023-02-14 3:32PM EDT | 300.00 | 119.94 | 94.25 | 95.65 | 0.00 | - | - | 0 | 158.40% |
© 2023 Yahoo. Todos os direitos reservados.
