Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
498,87-13,83 (-2,70%)
No fechamento: 04:00PM EDT
499,16 +0,29 (+0,06%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
16 de agosto de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
309.48-3.24-1.04%253195.000.010.00-573
336.700.00-551200.000.030.00-1202
322.050.00-118210.000.030.00-556
285.550.00-12220.000.030.00-1697
276.890.00-122230.000.040.00-1129
291.770.00-117240.000.070.00-1174
253.220.00-12245.000.060.00-2024
254.90-11.10-4.17%243250.000.040.00-52767
249.390.00--3255.000.080.00-13
275.000.00-526260.000.05-0.02-28.57%10260
-----265.000.060.00-197
237.230.00-256270.000.080.00-5269
-----275.000.090.00-1387
221.610.00-127280.000.090.00-12309
222.770.00-33285.000.110.00-2137
211.87-31.80-13.05%1021290.000.150.00-10187
223.890.00-12295.000.15+0.04+36.36%18
206.10-16.63-7.47%285300.000.18+0.01+5.88%7305
196.17-17.48-8.18%11108305.000.20+0.02+11.11%1175
199.300.00-1036310.000.200.00-6141
217.850.00-116315.000.23+0.01+4.55%7125
216.550.00-3768320.000.26+0.03+13.04%1636
205.950.00-523325.000.29+0.09+45.00%21207
171.35-37.35-17.90%1128330.000.33+0.02+6.45%3563
171.70-10.53-5.78%115335.000.260.00-1148
166.72-29.62-15.09%155340.000.42+0.12+40.00%2263
171.050.00-8128345.000.54+0.09+20.00%3416
185.700.00-2307350.000.62+0.12+24.00%9656
149.51-8.12-5.15%1103355.000.66+0.06+10.00%1422
147.44-9.66-6.15%2239360.000.85+0.16+23.19%26830
141.28-15.92-10.13%153365.000.85+0.12+16.44%241,637
141.950.00-290370.001.06+0.49+85.96%721,534
163.000.00-2122375.001.20+0.23+23.71%14439
150.000.00-10412380.001.38+0.30+27.78%433,403
153.360.00-4206385.001.53+0.30+24.39%3562
134.760.00-1289390.001.82+0.47+34.81%194554
107.83-12.17-10.14%14298395.002.14+0.59+38.06%209871
106.40-12.40-10.44%71,333400.002.47+0.70+39.55%5463,007
102.86-27.06-20.83%296,818405.002.79+0.76+37.44%681,079
94.22-11.58-10.95%52566410.003.10+0.80+34.78%1011,696
106.030.00-1573415.003.65+1.11+43.70%881,485
88.25-6.45-6.81%16946420.004.20+1.31+45.33%3343,244
80.75-30.08-27.14%22285425.004.95+1.53+44.74%1821,541
77.75-13.03-14.35%17810430.005.55+1.79+47.61%1382,340
72.40-12.70-14.92%20772435.006.37+2.02+46.44%1411,690
71.00-9.80-12.13%74,458440.007.43+2.48+50.10%2424,152
63.95-11.94-15.73%62451445.008.35+2.70+47.79%1922,084
61.00-10.70-14.92%1131,786450.009.55+3.05+46.92%7442,481
56.98-12.12-17.54%221,314455.0010.55+3.10+41.61%1851,089
56.30-5.04-8.22%261,693460.0012.05+3.65+43.45%2511,465
53.10-4.95-8.53%4761465.0013.85+4.25+44.27%1321,129
45.90-10.78-19.02%1087,425470.0015.10+4.10+37.27%5212,218
42.45-10.72-20.16%39842475.0017.19+4.79+38.63%7433,533
40.16-9.19-18.62%841,176480.0019.00+5.10+36.69%2802,122
38.55-8.05-17.27%33825485.0021.31+5.71+36.60%974,445
35.05-7.17-16.98%80836490.0023.38+5.98+34.37%2211,947
32.11-8.61-21.14%414969495.0025.89+6.81+35.69%3041,646
29.25-7.75-20.95%2,19335,776500.0028.20+7.02+33.14%7056,163
26.99-7.21-21.08%2,1401,430505.0030.55+6.70+28.09%1,752977
24.90-7.15-22.31%8292,420510.0033.65+7.62+29.27%1491,771
22.80-6.70-22.71%3682,368515.0035.25+6.98+24.69%80566
20.80-6.46-23.70%8114,615520.0039.95+8.55+27.23%421,434
19.09-5.86-23.49%263954525.0039.94+5.44+15.77%40358
17.35-5.63-24.50%5874,245530.0045.53+8.13+21.74%1361,173
15.93-5.07-24.14%244804535.0047.94+7.94+19.85%401,345
14.54-4.71-24.47%1,1974,895540.0052.00+9.30+21.78%40719
13.31-4.21-24.03%163789545.0048.400.00-23143
12.05-3.87-24.31%2,2425,437550.0058.05+13.55+30.45%12718
10.96-3.67-25.09%66401555.0063.00+7.10+12.70%1148
10.03-3.08-23.49%6291,654560.0067.30+20.12+42.65%3116
9.00-3.00-25.00%1201,205565.0074.470.00-24
8.37-2.58-23.56%1231,699570.0072.00+24.10+50.31%25127
7.33-2.67-26.70%1431,030575.0051.020.00-115
6.85-2.08-23.29%3901,522580.0080.30+21.26+36.01%245
6.20-1.92-23.65%136584585.0058.000.00-1016
5.70-1.67-22.66%1971,440590.0068.770.00-113
5.16-1.49-22.41%23292595.00-----
4.70-1.30-21.67%9434,192600.0092.450.00-252
4.35-1.02-18.99%1371,086605.00-----
3.95-1.00-20.20%5261,820610.0077.000.00-1011
3.49-0.58-14.25%60248615.00-----
3.25-0.75-18.75%157557620.00103.820.00-44
2.80-0.85-23.29%607422625.00113.650.00-4457
2.73-0.57-17.27%1,120259630.00-----
2.45-0.37-13.12%13118635.00-----
2.21-0.40-15.33%31275640.00128.500.00-520
2.11-0.33-13.52%1995645.00-----
1.93-0.27-12.27%433835650.00145.58+15.09+11.56%20
1.77-0.06-3.28%1519655.00-----
1.45-0.38-20.77%270375660.00131.570.00-20
1.41-0.10-6.62%1044665.00-----
1.24-0.26-17.33%45170670.00195.600.00-20
1.17-1.02-46.58%937675.00-----
1.18-0.06-4.84%3108680.00177.400.00-10
1.09+0.01+0.93%1446685.00-----
0.99+0.01+1.02%32256690.00215.420.00-20
0.84-0.08-8.70%2534695.00215.990.00-10
0.850.00-5912,719700.00202.610.00-20
0.49-0.22-30.99%126705.00-----
0.70+0.01+1.45%94123710.00223.700.00-20
0.47-0.18-27.69%13715.00228.530.00--0
0.52-0.06-10.34%482720.00233.650.00--0
0.520.00-214725.00-----
0.44-0.46-51.11%141730.00243.540.00--0
0.440.00-2421735.00-----
0.36-0.34-48.57%7160740.00230.700.00-10
0.320.00-32166750.00-----
0.280.00-9140760.00-----
0.21-0.36-63.16%1170770.00273.340.00-20
0.20-0.16-44.44%143780.00344.870.00-20
0.330.00-176790.00-----
0.14-0.09-39.13%15160800.00287.920.00-80
0.12-0.10-45.45%912810.00312.520.00-40
0.10-0.07-41.18%958820.00325.300.00--0
0.120.00-1036830.00-----
0.05-0.08-61.54%2541840.00-----
0.130.00-1106850.00-----
0.090.00-2066860.00351.280.00--0
0.080.00-3553870.00-----
0.03-0.02-40.00%138880.00-----
0.100.00-29890.00-----
0.02-0.02-50.00%1393900.00-----
0.040.00-113910.00-----
0.010.00-162920.00-----
0.070.00-518930.00-----
0.050.00-153940.00-----
0.030.00-116379950.00-----
0.020.00-4040960.00-----
0.030.00-53518970.00466.840.00--0
0.020.00-5076980.00-----
0.040.00-1245990.00-----
0.020.00-47371,000.00498.170.00-200