Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
476,79+0,94 (+0,20%)
No fechamento: 04:00PM EDT
477,01 +0,22 (+0,05%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
26 de julho de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
285.190.00-19180.00-----
313.400.00-23190.000.390.00--1
-----200.000.020.00-13
-----210.000.040.00--1
-----230.000.020.00-33
266.960.00-16240.000.040.00-11
281.420.00-12250.00-----
276.450.00-100260.000.020.00-11
-----270.000.110.00-1010
201.79-8.33-3.96%27280.000.090.00-12
214.630.00--3290.000.010.00-11
231.120.00-11300.000.010.00-34113
168.65+10.82+6.86%211310.000.010.00-211
199.660.00--2320.000.090.00--30
151.050.00-22325.000.040.00-224
139.690.00-622330.000.030.00-102737
126.120.00--14335.000.02-0.01-33.33%134
141.70+12.09+9.33%1106340.000.02-0.04-66.67%31
131.460.00-33345.000.03-0.03-50.00%2100
120.330.00-12350.000.070.00-267
130.67+25.67+24.45%105355.000.060.00-92416
103.340.00-23360.000.080.00-29172
115.93-24.07-17.19%22365.000.03-0.05-62.50%12110
129.330.00-313370.000.03-0.10-76.92%46791
104.04+6.14+6.27%27375.000.03-0.09-75.00%30427
122.250.00--3380.000.04-0.08-66.67%1,2281,095
87.240.00-1531385.000.05-0.11-68.75%272341
88.55+3.60+4.24%13390.000.05-0.13-72.22%169729
68.050.00--1395.000.08-0.10-55.56%224699
77.35+2.58+3.45%21147400.000.10-0.17-62.96%2,2971,617
72.05+14.87+26.01%31405.000.13-0.18-58.06%148641
64.950.00-26410.000.15-0.25-62.50%810785
62.13+5.51+9.73%512415.000.20-0.29-59.18%718884
59.80+2.15+3.73%1015420.000.30-0.32-51.61%2911,659
52.69-0.13-0.25%527425.000.38-0.38-50.00%5333,224
50.50+2.50+5.21%2439430.000.53-0.43-44.79%5533,375
50.70+7.16+16.44%243435.000.77-0.53-40.77%4721,398
37.40-1.53-3.93%111101440.000.98-0.74-43.02%9541,683
33.00-3.50-9.59%40107445.001.49-0.60-28.71%6551,631
29.87+1.47+5.18%128427450.001.96-0.99-33.56%2,3152,699
26.85-1.05-3.76%26727455.002.84-1.05-26.99%1,3922,413
21.40-0.35-1.61%322785460.003.81-1.33-25.88%2,7272,393
17.47-1.03-5.57%483874465.005.25-1.42-21.29%1,8752,791
14.30-0.75-4.98%1,3591,436470.007.05-1.45-17.06%3,8005,502
11.75-0.79-6.30%1,8511,749475.009.15-1.72-15.82%3,3021,935
9.20-1.05-10.24%6,7202,781480.0011.65-1.69-12.67%3,7454,867
8.05-1.00-11.05%2,118717482.5013.00-1.35-9.41%1,7042,769
7.00-1.00-12.50%8,6574,084485.0014.84+0.19+1.30%2,4753,226
6.15-1.00-13.99%1,565560487.5016.10-1.51-8.57%417357
5.32-0.98-15.56%5,0312,525490.0017.65-1.75-9.02%7982,062
4.55-0.97-17.57%792856492.5020.00-2.40-10.71%219279
4.00-0.90-18.37%3,1083,870495.0022.06-0.09-0.41%4851,907
3.50-0.95-21.35%1,185691497.5024.05-2.46-9.28%183205
2.90-0.95-24.68%11,2866,235500.0025.46-1.65-6.09%8242,193
2.53-0.77-23.33%8081,600502.5028.25+1.05+3.86%228499
2.13-0.77-26.55%2,0072,170505.0029.93-2.67-8.19%138833
1.79-0.74-29.25%5751,170507.5032.50-2.53-7.22%8320
1.55-0.68-30.49%2,3792,676510.0035.00+0.47+1.36%91928
1.36-0.61-30.96%4341,445512.5036.82-3.03-7.60%21207
1.16-0.58-33.33%3,1303,412515.0039.66-1.98-4.76%58499
1.05-0.46-30.46%657908517.5040.57-1.43-3.40%2152
0.89-0.45-33.58%3,2603,076520.0043.78-0.71-1.60%115814
0.80-0.35-30.43%2,189773522.5043.20-5.45-11.20%587
0.67-0.33-33.00%1,3581,786525.0048.53-0.66-1.34%38542
0.58-0.38-39.58%6071,053527.5064.550.00-37
0.53-0.30-36.14%2,4866,397530.0050.91-3.89-7.10%40468
0.49-0.27-35.53%1,148691532.5040.000.00--13
0.40-0.26-39.39%1,1354,229535.0056.87-2.83-4.74%4563
0.33-0.27-45.00%277472537.5048.060.00-323
0.32-0.21-39.62%1,1882,464540.0064.14-1.99-3.01%970
0.31-0.19-38.00%510339542.5049.250.00-116
0.28-0.15-34.88%1,0061,686545.0068.95+1.40+2.07%14109
0.23-0.18-43.90%188143547.5054.050.00-10
0.24-0.11-31.43%1,4243,820550.0083.000.00-200
0.21-0.10-32.26%523740555.0086.100.00-200
0.16-0.09-36.00%6732,544560.0085.350.00-165
0.16-0.03-15.79%5442,891565.0044.000.00-20
0.12-0.03-20.00%1,0351,666570.0094.200.00-114
0.10-0.04-28.57%363718575.0070.760.00-180
0.09-0.03-25.00%2,344823580.0080.230.00-60
0.090.00-1,490475585.00-----
0.060.00-6201,012590.0057.660.00-10
0.07+0.03+75.00%195196595.00-----
0.06+0.02+50.00%2,8153,694600.0070.400.00-20
0.05+0.03+150.00%258365605.00-----
0.04+0.01+33.33%1,295286610.0081.620.00-40
0.04+0.03+300.00%4811,896620.00132.270.00-20
0.03-0.01-25.00%391919630.00120.600.00-20
0.02+0.01+100.00%24384640.00109.710.00-20
0.04+0.03+300.00%203630650.00188.410.00--0
0.03+0.02+200.00%59882660.00-----
0.010.00-2439670.00134.400.00--0
0.01-0.01-50.00%42069680.00-----
0.010.00-351690.00-----
0.010.00-1,816602700.00169.990.00--0
0.010.00-486710.00-----
0.010.00-50021720.00191.580.00--0
0.010.00-5066740.00-----
0.100.00--1750.00-----
0.010.00-640760.00262.710.00--0
0.050.00-536770.00262.980.00--0
0.01-0.06-85.71%116780.00251.450.00-10
0.010.00-17790.00278.120.00-40
0.010.00-20520800.00288.140.00-10