Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
504,16+0,56 (+0,11%)
No fechamento: 04:00PM EDT
503,22 -0,94 (-0,19%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
21 de junho de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
497.22-2.98-0.60%19605.000.010.00-744,009
466.800.00-1010.000.010.00-1162,663
490.200.00-5415.000.010.00-11,693
485.000.00-20220.000.010.00-200437
479.750.00-15225.000.010.00-4595
475.000.00-5430.000.010.00-391,371
431.300.00-1635.000.010.00-357
465.100.00-50040.000.010.00-5290
460.150.00-15045.000.010.00-3448
454.650.00-4801050.000.020.00-12,311
449.750.00-10155.000.010.00-2123
445.200.00-60360.000.010.00-1689
440.100.00-10365.000.090.00-1401
435.150.00-50070.000.020.00-1430
429.950.00-50075.000.010.00-1239
424.97-0.13-0.03%155480.000.010.00-603,886
420.150.00-50685.000.010.00-151,392
414.400.00-17,825190.000.010.00-5690
410.90+1.30+0.32%102195.000.010.00-1835
402.96-1.89-0.47%11651100.000.010.00-47,774
399.850.00-19,20011105.000.010.00-108,201
394.750.00-96011110.000.010.00-101,934
389.00-0.70-0.18%16115.000.010.00-11,398
384.850.00-1,44038120.000.010.00-12,681
379.950.00-1,44024125.000.010.00-141,358
374.400.00-6,30516130.000.010.00-1006,066
370.050.00-1,4402135.000.020.00-11,700
364.64-0.31-0.08%760140.000.010.00-302,336
359.950.00-1,9205145.000.010.00-10
355.050.00-6,240370150.000.020.00-34,658
349.750.00-655155.000.020.00-12,688
345.40+0.40+0.12%1641,059160.000.010.00-5004,219
340.83+0.83+0.24%33212165.000.030.00-5002,704
333.27-1.58-0.47%1042170.000.090.00-12,447
330.050.00-2,9004175.000.010.00-11,435
324.62-0.28-0.09%42110180.000.010.00-11,722
317.55-2.50-0.78%1377185.000.010.00-4551,480
313.55-1.35-0.43%348190.000.010.00-4864
307.85-2.10-0.68%1114195.000.010.00-2341,535
305.50+0.55+0.18%3105200.000.01-0.02-66.67%302,403
299.830.00-1527205.000.01-0.01-50.00%754,467
294.09-1.11-0.38%431210.000.010.00-18,769
288.77-1.43-0.49%15215.000.010.00-11,687
285.200.00-50020220.000.010.00-21,933
280.000.00-102225.000.010.00-22,291
273.36-2.78-1.01%14,893230.000.020.00-36,521
270.120.00-171,000235.000.010.00-51,873
264.500.00-6509240.000.010.00-23,028
259.680.00-411245.000.010.00-22,508
256.70+1.57+0.62%677250.000.010.00-3711,406
251.720.00-147255.000.010.00-20669
242.95-2.12-0.87%3703260.000.010.00-101,890
244.320.00-27265.000.010.00-20652
236.00+1.18+0.50%123270.000.01-0.01-50.00%142,072
227.00+4.98+2.24%1652275.000.01-0.01-50.00%12743
222.850.00-1021,980280.000.01-0.01-50.00%102,972
219.000.00-126285.000.01-0.01-50.00%204,286
215.25+2.40+1.13%136290.000.010.00-302,227
212.010.00-123295.000.01-0.03-75.00%40950
202.20-2.35-1.15%74252300.000.02+0.01+100.00%2644,493
200.37+2.62+1.32%770305.000.020.00-31,111
192.00-3.15-1.61%22641310.000.020.00-1222,592
189.490.00-29298315.000.020.00-11981
184.00-1.20-0.65%36296320.000.020.00-253,214
182.080.00-10146325.000.010.00-11,565
174.31+0.36+0.21%274,999330.000.01-0.01-50.00%110,753
139.650.00-121,573335.000.02+0.01+100.00%4936
164.75-0.08-0.05%86,197340.000.02+0.01+100.00%52,278
159.65+0.80+0.50%1112345.000.010.00-7656
153.91-0.56-0.36%391,659350.000.030.00-42,796
150.200.00-1441355.000.030.00-551,492
143.80-1.44-0.99%3566360.000.030.00-201,633
137.61-2.62-1.87%2470365.000.030.00-11,227
134.990.00-33,092370.000.01-0.02-66.67%136,262
128.10-3.83-2.90%2585375.000.020.00-11,418
123.96-1.59-1.27%13,036380.000.030.00-92,276
117.180.00-7553385.000.030.00-331,156
112.03-2.47-2.16%1673390.000.040.00-1572,317
108.69-5.13-4.51%1372395.000.040.00-852,540
103.79-1.16-1.11%72,763400.000.040.00-2205,873
98.62-0.06-0.06%4481405.000.04-0.01-20.00%2621,984
92.75-2.35-2.47%23756410.000.04-0.02-33.33%652,337
88.36-4.35-4.69%18356415.000.06-0.01-14.29%1862,916
83.82-1.68-1.96%123,375420.000.06-0.02-25.00%1175,165
78.14-2.22-2.76%23983425.000.07-0.01-12.50%1353,620
73.30-1.63-2.18%121,976430.000.100.00-2624,810
-----432.500.09-0.01-10.00%35101
68.60-1.72-2.45%51,863435.000.08-0.06-42.86%7391,785
-----437.500.10-0.03-23.08%43217
64.05-0.98-1.51%232,397440.000.10-0.04-28.57%2384,747
-----442.500.12-0.03-20.00%148100
59.33-0.73-1.22%341,484445.000.14-0.03-17.65%1,4212,249
58.180.00-159447.500.14-0.06-30.00%61400
53.45-1.67-3.03%568,303450.000.16-0.05-23.81%5629,594
53.040.00-6198452.500.17-0.06-26.09%64628
48.51-1.29-2.59%171,828455.000.20-0.06-23.08%1862,460
47.990.00-15303457.500.23-0.06-20.69%117630
44.90-0.38-0.84%1392,652460.000.26-0.07-21.21%3022,761
40.90-0.59-1.42%10370462.500.29-0.10-25.64%56720
38.70-1.90-4.68%153,507465.000.32-0.15-31.91%2973,261
38.470.00-8297467.500.36-0.16-30.77%82573
34.70-1.05-2.94%1104,321470.000.43-0.21-32.81%6315,617
31.50-1.76-5.29%1724472.500.50-0.20-28.57%1381,002
29.59-1.37-4.43%5304,638475.000.60-0.30-33.33%6617,812
28.00-0.70-2.44%45710477.500.75-0.27-26.47%268698
25.60-0.59-2.25%10610,580480.000.90-0.38-29.69%2,2628,704
22.35-0.98-4.20%10521482.501.13-0.36-24.16%287749
20.75-1.08-4.95%772,236485.001.39-0.38-21.47%9263,116
17.70-2.13-10.74%38144487.501.80-0.37-17.05%432424
16.61-1.29-7.21%2709,425490.002.12-0.62-22.63%2,3038,977
14.40-1.00-6.49%66266492.502.76-0.44-13.75%361483
12.79-0.96-6.98%9862,693495.003.30-0.55-14.29%1,3212,782
10.15-1.95-16.12%196833497.503.95-0.63-13.76%634835
9.60-0.60-5.88%8,56616,336500.004.85-0.65-11.82%8,7787,374
8.07-0.93-10.33%4,471740502.505.80-0.65-10.08%1,881851
6.80-0.65-8.72%4,9723,556505.007.07-0.88-11.07%1,0231,441
5.58-0.72-11.43%2,4001,178507.509.45+0.40+4.42%389530
4.65-0.75-13.89%7,2937,208510.0010.30-0.25-2.37%1,9793,070
3.70-0.80-17.78%846648512.5012.43-2.07-14.28%96169
3.00-0.65-17.81%3,8445,474515.0013.15-0.68-4.92%23972
2.40-0.80-25.00%822471517.5014.34-1.80-11.15%225
1.90-0.55-22.45%3,3508,215520.0017.77+0.14+0.79%131,257
1.51-0.59-28.10%482108522.5015.100.00--1
1.17-0.59-33.52%2,8677,475525.0023.45+1.82+8.41%44,715
0.94-0.51-35.17%26767527.50-----
0.71-0.44-38.26%4,4183,556530.0027.10+1.05+4.03%12345
0.56-0.41-42.27%582129532.50-----
0.44-0.32-42.11%2,5411,789535.0042.050.00-158
0.35-0.27-43.55%434128537.5033.00-0.50-1.49%11
0.27-0.23-46.00%6983,209540.0035.60-0.05-0.14%695
0.20-0.23-53.49%8118542.5037.900.00-11
0.16-0.20-55.56%5651,881545.0052.000.00-33
0.12-0.18-60.00%1517547.50-----
0.11-0.14-56.00%1,3308,314550.0045.100.00-25
0.11-0.09-45.00%4620552.50-----
0.06-0.12-66.67%216737555.0051.50-28.90-35.95%20
0.06-0.10-62.50%4729557.50-----
0.07-0.07-50.00%3611,733560.0056.00-2.21-3.80%501
0.06-0.05-45.45%1127562.50-----
0.06-0.04-40.00%991,286565.00121.250.00-3650
0.04-0.03-42.86%3021,416570.0099.700.00-10
0.070.00-1012572.50-----
0.04-0.02-33.33%1331,462575.00131.350.00-1300
0.040.00-2832577.50-----
0.04-0.01-20.00%452,973580.0073.000.00-24
0.03-0.02-40.00%881,004585.00122.490.00-20
0.04+0.01+33.33%51,301590.0086.33+3.33+4.01%22
0.01-0.03-75.00%33,113595.0091.35-61.20-40.12%20
0.04+0.02+100.00%4444,502600.00131.000.00-10
0.040.00-2491605.00107.560.00--0
0.01-0.01-50.00%14619610.00183.400.00-10
0.010.00-1195615.00173.480.00--0
0.03+0.01+50.00%41,565620.00179.850.00-100
0.02-0.01-33.33%35291625.00185.400.00-300
0.020.00-4896630.00157.050.00-20
0.01-0.02-66.67%30027635.00193.700.00-220
0.01-0.01-50.00%337503640.00198.500.00-3600
0.02-0.01-33.33%32395645.00173.970.00-20
0.01-0.01-50.00%3411,956650.00209.600.00-300
0.010.00-2984655.00150.900.00-920
0.01-0.01-50.00%142809660.00157.130.00-1200
0.01-0.01-50.00%14868665.00160.88-0.51-0.32%1016
0.010.00-18239670.00167.030.00-1630
0.030.00-85228675.00170.82-0.79-0.46%3050
0.010.00-40455680.00175.84-0.29-0.16%70100
0.010.00-60130685.00181.140.00--10
0.010.00-300622690.00185.85+0.56+0.30%4665
0.010.00-99114695.00190.380.00-22210
0.010.00-1001,860700.00194.990.00-2540
0.020.00-1565705.00199.650.00-2760
0.010.00-20152710.00203.070.00--0
0.010.00-130205715.00209.080.00--0
0.010.00-1184720.00215.89+2.23+1.04%2436
0.010.00-2646725.00218.920.00--0
0.010.00-17591730.00221.920.00-2010
0.010.00-1627735.00230.92+6.69+2.98%1020
0.010.00-58689740.00235.70+2.82+1.21%4468
0.010.00-1019745.00238.910.00--0
0.010.00-10551750.00246.28+2.70+1.11%86
0.010.00-1079755.00251.30+2.43+0.98%60
0.010.00-10398760.00253.500.00-1780
0.010.00-10129765.00264.190.00-960
0.010.00-10354770.00268.890.00-320
0.010.00-1086780.00278.830.00-100
0.050.00-1117790.00348.730.00-10
0.020.00-2656800.00358.750.00-10
0.010.00-463426810.00316.220.00-100
0.010.00-688685820.00302.900.00--0
0.010.00-229258830.00-----
0.010.00-287359840.00-----
0.010.00-35239850.00-----
0.010.00-20265860.00342.900.00--0
0.050.00-134870.00-----
0.010.00-6085880.00459.000.00--0
0.010.00-6080890.00-----
0.010.00-113,323900.00-----