META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de compra
16 de junho de 2023
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 238.49 | 0.00 | - | 119 | 150 | 5.00 | 0.01 | 0.00 | - | 1 | 293 |
| 242.35 | 0.00 | - | 1 | 4 | 10.00 | 0.01 | 0.00 | - | 2 | 392 |
| 74.83 | 0.00 | - | - | 2 | 15.00 | 0.01 | 0.00 | - | 4 | 420 |
| 232.15 | 0.00 | - | 1 | 5 | 20.00 | 0.03 | 0.00 | - | 1 | 283 |
| 227.05 | 0.00 | - | 2 | 13 | 25.00 | 0.01 | 0.00 | - | 3 | 414 |
| 218.85 | 0.00 | - | 1 | 7 | 30.00 | 0.01 | 0.00 | - | 3 | 957 |
| 205.00 | 0.00 | - | 2 | 9 | 35.00 | 0.01 | 0.00 | - | 40 | 1,860 |
| 210.85 | 0.00 | - | 1 | 34 | 40.00 | 0.01 | 0.00 | - | 1 | 1,403 |
| 163.65 | 0.00 | - | 1 | 10 | 45.00 | 0.01 | 0.00 | - | 10 | 1,207 |
| 213.83 | 0.00 | - | 1 | 360 | 50.00 | 0.01 | 0.00 | - | 1 | 2,514 |
| 190.55 | 0.00 | - | 2 | 36 | 55.00 | 0.01 | 0.00 | - | 1 | 1,740 |
| 209.65 | 0.00 | - | 1 | 103 | 60.00 | 0.01 | 0.00 | - | 20 | 5,497 |
| 188.30 | 0.00 | - | 1 | 24 | 65.00 | 0.01 | 0.00 | - | 1 | 4,451 |
| 204.40 | 0.00 | - | 1 | 161 | 70.00 | 0.01 | 0.00 | - | 2 | 6,773 |
| 166.12 | 0.00 | - | 8 | 237 | 75.00 | 0.01 | 0.00 | - | 7 | 8,691 |
| 170.05 | 0.00 | - | 5 | 177 | 80.00 | 0.01 | 0.00 | - | 1 | 6,771 |
| 165.25 | 0.00 | - | 1 | 82 | 85.00 | 0.01 | 0.00 | - | 70 | 8,133 |
| 181.06 | -0.49 | -0.27% | 1 | 2,758 | 90.00 | 0.01 | 0.00 | - | 2 | 6,919 |
| 176.12 | 0.00 | - | 1 | 1,409 | 95.00 | 0.01 | 0.00 | - | 501 | 5,072 |
| 174.55 | 0.00 | - | 1 | 7,677 | 100.00 | 0.01 | 0.00 | - | 1 | 10,026 |
| 167.90 | 0.00 | - | 3 | 1,956 | 105.00 | 0.01 | 0.00 | - | 2 | 5,144 |
| 160.94 | -2.46 | -1.51% | 3 | 3,377 | 110.00 | 0.01 | 0.00 | - | 26 | 4,462 |
| 158.04 | -0.91 | -0.57% | 10 | 3,465 | 115.00 | 0.01 | 0.00 | - | 2 | 6,859 |
| 155.84 | +1.84 | +1.19% | 2 | 5,666 | 120.00 | 0.01 | 0.00 | - | 69 | 11,144 |
| 149.63 | +1.63 | +1.10% | 5 | 6,396 | 125.00 | 0.01 | 0.00 | - | 100 | 15,919 |
| 140.90 | -3.59 | -2.48% | 2 | 5,071 | 130.00 | 0.01 | 0.00 | - | 1 | 7,698 |
| 139.63 | +1.12 | +0.81% | 6 | 5,253 | 135.00 | 0.01 | 0.00 | - | 1 | 5,658 |
| 132.45 | -1.26 | -0.94% | 11 | 4,950 | 140.00 | 0.02 | 0.00 | - | 5 | 5,019 |
| 126.95 | +6.05 | +5.00% | 31 | 4,429 | 145.00 | 0.01 | -0.01 | -50.00% | 80 | 5,774 |
| 121.13 | -2.38 | -1.93% | 12 | 4,133 | 150.00 | 0.01 | -0.01 | -50.00% | 101 | 14,742 |
| 117.56 | -1.31 | -1.10% | 4 | 3,244 | 155.00 | 0.01 | 0.00 | - | 41 | 7,118 |
| 112.50 | -1.49 | -1.31% | 23 | 6,681 | 160.00 | 0.02 | +0.01 | +100.00% | 21 | 7,949 |
| 106.44 | -2.21 | -2.03% | 25 | 5,701 | 165.00 | 0.01 | -0.02 | -66.67% | 1 | 6,200 |
| 102.28 | -0.63 | -0.61% | 29 | 5,645 | 170.00 | 0.01 | -0.01 | -50.00% | 79 | 5,734 |
| 97.00 | -2.37 | -2.39% | 9 | 10,551 | 175.00 | 0.03 | +0.01 | +50.00% | 61 | 14,289 |
| 91.17 | -2.25 | -2.41% | 14 | 10,669 | 180.00 | 0.03 | 0.00 | - | 29 | 6,830 |
| 87.20 | -1.95 | -2.19% | 18 | 4,170 | 185.00 | 0.03 | -0.02 | -40.00% | 34 | 5,204 |
| 81.85 | -1.05 | -1.27% | 19 | 6,376 | 190.00 | 0.03 | -0.02 | -40.00% | 104 | 7,654 |
| 79.27 | +1.00 | +1.28% | 18 | 5,925 | 195.00 | 0.05 | -0.01 | -16.67% | 35 | 3,871 |
| 73.35 | -0.05 | -0.07% | 49 | 10,880 | 200.00 | 0.05 | -0.02 | -28.57% | 69 | 7,327 |
| 66.04 | -2.46 | -3.59% | 750 | 4,782 | 205.00 | 0.06 | -0.02 | -25.00% | 135 | 5,883 |
| 62.63 | -1.08 | -1.70% | 231 | 9,318 | 210.00 | 0.07 | -0.03 | -30.00% | 151 | 9,272 |
| 56.85 | -1.68 | -2.87% | 115 | 5,600 | 215.00 | 0.08 | -0.02 | -20.00% | 155 | 5,667 |
| 53.32 | +0.38 | +0.72% | 2 | 21 | 217.50 | 0.10 | -0.05 | -33.33% | 44 | 146 |
| 51.93 | -1.64 | -3.06% | 72 | 14,205 | 220.00 | 0.11 | -0.02 | -15.38% | 200 | 9,022 |
| 52.45 | 0.00 | - | 10 | 37 | 222.50 | 0.11 | -0.03 | -21.43% | 10 | 726 |
| 46.26 | -1.95 | -4.04% | 37 | 9,021 | 225.00 | 0.12 | -0.03 | -20.00% | 76 | 3,570 |
| 46.00 | -0.10 | -0.22% | 1 | 72 | 227.50 | 0.13 | -0.06 | -31.58% | 81 | 1,323 |
| 42.05 | -1.36 | -3.13% | 165 | 8,343 | 230.00 | 0.15 | -0.05 | -25.00% | 366 | 7,126 |
| 41.35 | -0.16 | -0.39% | 8 | 49 | 232.50 | 0.16 | -0.09 | -36.00% | 48 | 530 |
| 37.35 | -1.30 | -3.36% | 63 | 7,259 | 235.00 | 0.17 | -0.07 | -29.17% | 382 | 7,842 |
| 34.90 | -2.82 | -7.48% | 6 | 67 | 237.50 | 0.23 | -0.11 | -32.35% | 183 | 894 |
| 32.47 | -0.73 | -2.20% | 778 | 25,143 | 240.00 | 0.27 | -0.08 | -22.86% | 775 | 21,221 |
| 30.00 | -1.29 | -4.12% | 6 | 459 | 242.50 | 0.38 | -0.05 | -11.63% | 341 | 522 |
| 27.60 | -1.05 | -3.66% | 403 | 9,898 | 245.00 | 0.38 | -0.12 | -24.00% | 697 | 6,074 |
| 24.30 | -2.00 | -7.60% | 15 | 573 | 247.50 | 0.50 | -0.21 | -29.58% | 256 | 1,670 |
| 22.85 | -0.95 | -3.99% | 806 | 11,176 | 250.00 | 0.65 | -0.10 | -13.33% | 2,433 | 5,131 |
| 20.15 | -1.76 | -8.03% | 33 | 810 | 252.50 | 0.89 | -0.12 | -11.88% | 215 | 1,550 |
| 18.00 | -1.65 | -8.40% | 439 | 6,629 | 255.00 | 1.05 | -0.21 | -16.67% | 1,914 | 1,887 |
| 15.45 | -1.77 | -10.28% | 25 | 760 | 257.50 | 1.35 | -0.25 | -15.62% | 281 | 1,269 |
| 14.30 | -0.70 | -4.67% | 375 | 9,161 | 260.00 | 1.89 | -0.16 | -7.80% | 3,307 | 2,596 |
| 11.31 | -1.79 | -13.66% | 24 | 940 | 262.50 | 2.29 | -0.24 | -9.49% | 384 | 1,168 |
| 10.02 | -1.25 | -11.09% | 754 | 7,873 | 265.00 | 3.15 | -0.05 | -1.56% | 1,707 | 2,079 |
| 8.46 | -1.39 | -14.11% | 856 | 861 | 267.50 | 4.00 | -0.14 | -3.38% | 574 | 798 |
| 6.95 | -1.15 | -14.20% | 1,776 | 5,176 | 270.00 | 5.05 | 0.00 | - | 3,210 | 1,601 |
| 5.65 | -1.05 | -15.67% | 1,574 | 1,416 | 272.50 | 6.30 | +0.06 | +0.96% | 1,434 | 921 |
| 4.65 | -0.94 | -16.82% | 3,121 | 10,690 | 275.00 | 7.35 | -0.15 | -2.00% | 1,241 | 878 |
| 2.90 | -0.74 | -20.33% | 5,726 | 13,380 | 280.00 | 10.55 | +0.05 | +0.48% | 1,781 | 600 |
| 2.29 | -0.63 | -21.58% | 1,028 | 952 | 282.50 | 12.31 | -0.49 | -3.83% | 130 | 102 |
| 1.80 | -0.50 | -21.74% | 1,821 | 4,010 | 285.00 | 14.50 | +0.50 | +3.57% | 76 | 161 |
| 1.52 | -0.31 | -16.94% | 276 | 364 | 287.50 | 17.55 | +1.95 | +12.50% | 3 | 4 |
| 1.09 | -0.37 | -25.34% | 986 | 4,885 | 290.00 | 20.10 | +1.85 | +10.14% | 7 | 31 |
| 0.66 | -0.22 | -25.00% | 494 | 792 | 295.00 | 22.40 | -0.15 | -0.67% | 4 | 21 |
| 0.41 | -0.15 | -26.79% | 1,649 | 7,491 | 300.00 | 27.15 | +1.15 | +4.42% | 27 | 16 |
| 0.26 | -0.10 | -27.78% | 394 | 836 | 305.00 | 32.66 | 0.00 | - | 5 | 5 |
| 0.17 | -0.11 | -39.29% | 203 | 1,303 | 310.00 | 39.40 | +0.95 | +2.47% | 25 | 3 |
| 0.10 | -0.09 | -47.37% | 56 | 1,123 | 315.00 | 43.30 | +1.22 | +2.90% | 4 | 6 |
| 0.10 | -0.02 | -16.67% | 242 | 1,221 | 320.00 | 48.73 | 0.00 | - | 6 | 0 |
| 0.06 | -0.04 | -40.00% | 4 | 1,019 | 325.00 | 152.27 | 0.00 | - | 2 | 0 |
| 0.04 | -0.03 | -42.86% | 172 | 2,749 | 330.00 | 96.60 | 0.00 | - | 2 | 0 |
| 0.03 | -0.07 | -70.00% | 12 | 3,794 | 335.00 | 159.37 | 0.00 | - | 20 | 0 |
| 0.05 | 0.00 | - | 8 | 1,006 | 340.00 | 142.60 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 5 | 2,425 | 345.00 | 128.21 | 0.00 | - | 2 | 0 |
| 0.02 | -0.01 | -33.33% | 20 | 4,591 | 350.00 | 99.30 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 359 | 355.00 | 141.61 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 8 | 1,269 | 360.00 | 106.90 | 0.00 | - | 3 | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 640 | 365.00 | 185.52 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 142 | 2,250 | 370.00 | 182.90 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 5 | 1,170 | 375.00 | 161.87 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 4,373 | 380.00 | 169.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 325 | 385.00 | 196.68 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 103 | 2,356 | 390.00 | 144.70 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 1,307 | 395.00 | 149.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 3,221 | 400.00 | 159.84 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 464 | 405.00 | 160.00 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 1 | 873 | 410.00 | 172.90 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 3 | 190 | 415.00 | 153.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 2,196 | 420.00 | 172.85 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 165 | 425.00 | 151.60 | -26.25 | -14.76% | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 297 | 430.00 | 182.85 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 316 | 435.00 | 187.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 250 | 1,061 | 440.00 | 190.40 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 777 | 445.00 | 173.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 3,016 | 450.00 | 234.20 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 5 | 211 | 460.00 | 193.05 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 130 | 470.00 | 294.11 | 0.00 | - | 230 | 0 |
| 0.02 | 0.00 | - | 3 | 622 | 480.00 | 304.87 | 0.00 | - | 120 | 0 |
| 0.02 | 0.00 | - | 1 | 641 | 490.00 | 314.22 | 0.00 | - | 260 | 0 |
| 0.01 | 0.00 | - | 1 | 3,445 | 500.00 | 380.91 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 113 | 510.00 | 333.86 | 0.00 | - | 22 | 0 |
| 0.03 | 0.00 | - | 1 | 363 | 520.00 | 268.45 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 344 | 530.00 | 279.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 11 | 277 | 540.00 | 375.23 | 0.00 | - | 42 | 0 |
| 0.02 | 0.00 | - | 2 | 414 | 550.00 | 434.80 | 0.00 | - | 6 | 0 |
| 0.03 | 0.00 | - | 15 | 465 | 560.00 | 447.40 | 0.00 | - | 235 | 0 |
| 0.03 | 0.00 | - | 1 | 648 | 570.00 | 454.85 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 5 | 256 | 580.00 | 364.95 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 5 | 573 | 590.00 | 334.75 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 1,654 | 600.00 | 344.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,679 | 650.00 | 394.75 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 13 | 8,176 | 700.00 | 439.40 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. Todos os direitos reservados.