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
2 de agosto de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
285.410.00-13180.000.140.00-12
315.510.00--33190.000.090.00--1
331.520.00-1020200.00-----
298.170.00--20210.000.050.00-19
249.110.00-211220.00-----
300.610.00-12230.00-----
-----250.000.060.00-21
270.970.00-22270.000.070.00--1
202.14-13.08-6.08%22280.00-----
-----290.000.050.00-512
177.42-37.83-17.57%21300.000.06-0.02-25.00%120475
-----310.000.09-0.06-40.00%2110
-----320.000.13-0.02-13.33%190
-----325.000.210.00-13112
-----330.000.16-0.05-23.81%4244
139.740.00-11335.000.20-0.12-37.50%424
-----340.000.21-0.08-27.59%1184
-----345.000.26-0.21-44.68%165
112.500.00--11350.000.39-0.09-18.75%204289
106.220.00-12355.000.45-0.17-27.42%222
-----360.000.54-0.11-16.92%10113
113.500.00-1211365.000.52-0.26-33.33%146
100.650.00-33370.000.76-0.12-13.64%1089
112.13+12.82+12.91%71375.000.97-0.18-15.65%86215
96.220.00-19380.001.18-0.12-9.23%15510,472
94.12+14.42+18.09%115385.001.44-0.10-6.49%337230
102.420.00-23390.001.64-0.26-13.68%72712
138.480.00-11395.002.10-0.11-4.98%35289
83.00+4.12+5.22%568400.002.51-0.14-5.28%829594
127.930.00-3535405.002.90-0.15-4.92%38185
60.050.00-87410.003.57-0.16-4.29%432645
68.14+11.69+20.71%214415.004.05-0.72-15.09%72280
62.47+8.02+14.73%531420.005.13-0.12-2.29%3191,049
59.84-1.16-1.90%339425.006.00-0.30-4.76%99465
57.43+4.19+7.87%747430.007.05-0.40-5.37%1602,929
52.43+5.35+11.36%433435.007.80-0.73-8.56%161797
52.00+5.96+12.95%452440.009.55-0.45-4.50%1971,957
41.400.00-25193445.0011.00-0.06-0.54%631,484
42.37+0.67+1.61%20268450.0012.80-0.45-3.40%1992,788
36.60-1.00-2.66%18232455.0013.49-0.45-3.23%77812
34.40+0.15+0.44%285733460.0016.35-0.45-2.68%1701,474
31.08-0.12-0.38%1,289445465.0018.85-0.10-0.53%3051,891
28.40-0.42-1.46%1391,139470.0021.02-0.58-2.69%9251,486
26.05-0.50-1.88%293689475.0023.37-0.75-3.11%8551,716
23.32-0.53-2.22%742732480.0025.55-0.80-3.04%8571,110
23.11-1.04-4.31%144148482.5027.50-0.20-0.72%53053
21.25-0.35-1.62%663335485.0028.75-0.40-1.37%175660
20.83+1.33+6.82%66204487.5028.74-1.96-6.38%16137
19.40-0.20-1.02%382540490.0031.85+0.65+2.08%93693
17.96-0.69-3.70%70139492.5031.90-0.90-2.74%3154
17.00+0.50+3.03%131761495.0033.81-1.22-3.48%50500
16.43-0.32-1.91%224599497.5035.86-1.89-5.01%11172
15.60-0.40-2.50%1,2833,169500.0038.00-0.59-1.53%5462,553
15.60+0.55+3.65%27139502.5037.87-11.20-22.82%359
13.80-0.47-3.29%4631,236505.0041.82-0.68-1.60%151,283
13.24-0.36-2.65%49166507.5037.65-11.38-23.21%19
12.42-0.49-3.80%1921,440510.0043.00-2.35-5.18%109984
12.05+0.68+5.98%19240512.5052.860.00-2237
11.20-0.66-5.56%1841,246515.0048.69-0.31-0.63%6310
11.15+0.75+7.21%7192517.5049.52-5.48-9.96%130
10.00-0.20-1.96%5822,158520.0050.87-2.88-5.36%48978
9.10-0.91-9.09%3641522.5055.560.00-411
8.80-0.57-6.08%2231,217525.0054.13-0.84-1.53%20216
7.80-0.45-5.45%1861,776530.0059.35+0.88+1.51%67779
6.90-0.90-11.54%901,290535.0063.97+0.05+0.08%147798
6.20-0.30-4.62%5741,820540.0068.96-7.96-10.35%65196
5.23-0.50-8.73%91686545.0067.10-8.60-11.36%2035
4.75-0.35-6.86%3331,732550.0077.56-2.39-2.99%21100
4.25-0.28-6.18%23436555.0067.550.00-516
3.70-0.35-8.64%55678560.0068.860.00-1014
3.30-0.20-5.71%901,343565.0047.600.00--3
2.92-0.53-15.36%256509570.0084.730.00-817
2.60-0.50-16.13%172863575.0099.940.00-116
2.29-0.24-9.49%340855580.00105.300.00-674
2.24-0.20-8.20%4216585.0095.700.00--12
1.98-0.01-0.50%1171,553590.0093.100.00-1020
1.61-0.17-9.55%23144595.00-----
1.41-0.19-11.88%4492,217600.00128.380.00-2027
1.28-0.14-9.86%1431605.0096.800.00--10
1.31+0.16+13.91%9649610.0093.600.00--2
0.91-0.10-9.90%1351,031620.00118.850.00-90
0.71-0.17-19.32%20558630.00101.690.00-70
0.60-0.06-9.09%122403640.00-----
0.45-0.07-13.46%126748650.00117.370.00-20
0.32-0.08-20.00%29809660.00-----
0.27-0.05-15.62%50682670.00-----
0.21-0.05-19.23%58195680.00-----
0.20-0.05-20.00%62384690.00-----
0.15-0.02-11.76%69280700.00-----
0.14+0.03+27.27%362710.00-----
0.11+0.01+10.00%139720.00-----
0.06-0.03-33.33%216730.00218.110.00--0
0.07+0.04+133.33%263740.00229.550.00-10
0.05-0.01-16.67%2136750.00238.330.00--0
0.040.00-1066760.00-----
0.070.00-15770.00-----
0.03-0.06-66.67%1011780.00-----
0.090.00-23790.00-----
0.02-0.03-60.00%55489800.00-----