META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de compra
21 de julho de 2023
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 240.25 | 0.00 | - | 1 | 1 | 5.00 | - | - | - | - | - |
| - | - | - | - | - | 10.00 | 0.01 | 0.00 | - | - | 20 |
| 230.55 | 0.00 | - | 1 | 1 | 15.00 | - | - | - | - | - |
| 224.30 | 0.00 | - | 1 | 1 | 20.00 | - | - | - | - | - |
| 226.00 | 0.00 | - | - | 1 | 25.00 | - | - | - | - | - |
| 219.50 | 0.00 | - | - | 6 | 30.00 | - | - | - | - | - |
| - | - | - | - | - | 45.00 | 0.01 | 0.00 | - | - | 3 |
| 205.25 | 0.00 | - | 1 | 2 | 50.00 | 0.01 | 0.00 | - | 61 | 200 |
| 191.90 | 0.00 | - | 1 | 1 | 55.00 | 0.01 | 0.00 | - | 1 | 194 |
| 189.70 | 0.00 | - | - | 1 | 60.00 | 0.01 | 0.00 | - | 13 | 337 |
| 184.30 | 0.00 | - | - | 1 | 65.00 | 0.01 | 0.00 | - | 10 | 61 |
| - | - | - | - | - | 70.00 | 0.03 | 0.00 | - | 30 | 42 |
| 173.05 | 0.00 | - | - | 1 | 75.00 | 0.01 | 0.00 | - | 1 | 721 |
| 134.71 | 0.00 | - | 1 | 2 | 80.00 | 0.01 | 0.00 | - | 12 | 43 |
| 156.40 | 0.00 | - | - | 2 | 85.00 | 0.01 | 0.00 | - | 5 | 781 |
| 147.85 | 0.00 | - | 2 | 70 | 90.00 | 0.01 | 0.00 | - | 1 | 1,782 |
| 150.67 | 0.00 | - | 1 | 5 | 95.00 | 0.02 | 0.00 | - | 1 | 317 |
| 152.87 | 0.00 | - | 3 | 45 | 100.00 | 0.02 | +0.01 | +100.00% | 150 | 591 |
| 157.49 | +16.83 | +11.97% | 5 | 9 | 105.00 | 0.02 | 0.00 | - | 100 | 287 |
| 150.03 | +3.90 | +2.67% | 1 | 31 | 110.00 | 0.02 | +0.01 | +100.00% | 101 | 314 |
| 147.50 | +15.28 | +11.56% | 2 | 80 | 115.00 | 0.02 | 0.00 | - | 8 | 385 |
| 142.32 | +8.20 | +6.11% | 3 | 38 | 120.00 | 0.03 | 0.00 | - | 1 | 770 |
| 128.95 | 0.00 | - | 1 | 50 | 125.00 | 0.03 | 0.00 | - | 22 | 1,657 |
| 118.15 | 0.00 | - | 1 | 69 | 130.00 | 0.04 | -0.01 | -20.00% | 2 | 492 |
| 120.07 | 0.00 | - | 10 | 50 | 135.00 | 0.04 | -0.02 | -33.33% | 1 | 1,200 |
| 123.25 | +13.25 | +12.05% | 1 | 84 | 140.00 | 0.06 | -0.01 | -14.29% | 160 | 764 |
| 115.23 | +10.50 | +10.03% | 3 | 149 | 145.00 | 0.08 | 0.00 | - | 12 | 575 |
| 109.23 | +4.94 | +4.74% | 17 | 280 | 150.00 | 0.10 | -0.01 | -9.09% | 267 | 1,479 |
| 93.10 | 0.00 | - | 1 | 96 | 155.00 | 0.13 | -0.01 | -7.14% | 40 | 864 |
| 102.48 | +8.00 | +8.47% | 31 | 387 | 160.00 | 0.15 | -0.04 | -21.05% | 12 | 1,036 |
| 97.90 | +14.31 | +17.12% | 4 | 136 | 165.00 | 0.18 | -0.05 | -21.74% | 2 | 1,059 |
| 93.25 | +9.20 | +10.95% | 4 | 428 | 170.00 | 0.22 | -0.09 | -29.03% | 19 | 1,321 |
| 85.74 | +4.39 | +5.40% | 20 | 454 | 175.00 | 0.28 | -0.09 | -24.32% | 11 | 1,292 |
| 80.53 | +8.65 | +12.03% | 5 | 768 | 180.00 | 0.33 | -0.14 | -29.79% | 131 | 2,202 |
| 79.08 | +9.58 | +13.78% | 5 | 777 | 185.00 | 0.41 | -0.18 | -30.51% | 22 | 959 |
| 74.23 | +11.78 | +18.86% | 22 | 776 | 190.00 | 0.51 | -0.22 | -30.14% | 103 | 2,882 |
| 69.25 | +7.88 | +12.84% | 8 | 1,375 | 195.00 | 0.63 | -0.31 | -32.98% | 77 | 1,790 |
| 61.40 | +6.60 | +12.04% | 16 | 2,455 | 200.00 | 0.80 | -0.39 | -32.77% | 648 | 5,739 |
| 59.08 | +8.11 | +15.91% | 14 | 1,667 | 205.00 | 1.03 | -0.43 | -29.45% | 112 | 2,071 |
| 54.83 | +8.28 | +17.79% | 14 | 1,661 | 210.00 | 1.25 | -0.61 | -32.80% | 260 | 2,330 |
| 50.22 | +7.91 | +18.70% | 11 | 3,142 | 215.00 | 1.62 | -0.76 | -31.93% | 346 | 2,597 |
| 45.90 | +8.20 | +21.75% | 109 | 4,998 | 220.00 | 2.00 | -1.02 | -33.77% | 525 | 3,478 |
| 41.19 | +7.76 | +23.21% | 59 | 1,939 | 225.00 | 2.56 | -1.21 | -32.10% | 418 | 1,918 |
| 37.00 | +8.15 | +28.25% | 264 | 4,827 | 230.00 | 3.15 | -1.55 | -32.98% | 855 | 3,654 |
| 33.04 | +7.62 | +29.98% | 58 | 3,249 | 235.00 | 3.95 | -1.80 | -31.30% | 602 | 4,491 |
| 28.96 | +7.01 | +31.94% | 113 | 4,316 | 240.00 | 4.94 | -2.26 | -31.39% | 1,074 | 2,394 |
| 25.20 | +6.70 | +36.22% | 502 | 7,130 | 245.00 | 6.18 | -2.62 | -29.77% | 485 | 4,296 |
| 21.58 | +6.13 | +39.68% | 1,234 | 12,968 | 250.00 | 7.60 | -3.20 | -29.63% | 636 | 1,802 |
| 18.37 | +5.37 | +41.31% | 579 | 3,443 | 255.00 | 9.30 | -3.80 | -29.01% | 726 | 901 |
| 15.39 | +4.84 | +45.88% | 2,931 | 6,124 | 260.00 | 11.40 | -4.25 | -27.16% | 410 | 221 |
| 12.70 | +4.18 | +49.06% | 713 | 2,330 | 265.00 | 13.65 | -4.90 | -26.42% | 81 | 85 |
| 10.43 | +3.93 | +60.46% | 2,186 | 7,172 | 270.00 | 16.65 | -5.10 | -23.45% | 114 | 147 |
| 8.37 | +3.27 | +64.12% | 717 | 3,349 | 275.00 | 19.35 | -4.65 | -19.37% | 205 | 170 |
| 6.70 | +2.75 | +69.62% | 1,552 | 3,513 | 280.00 | 22.77 | -6.88 | -23.20% | 13 | 243 |
| 5.29 | +2.22 | +72.31% | 747 | 938 | 285.00 | 26.65 | -7.20 | -21.27% | 1 | 33 |
| 4.15 | +1.77 | +74.37% | 636 | 1,390 | 290.00 | 34.00 | -3.50 | -9.33% | 2 | 11 |
| 3.25 | +1.41 | +76.63% | 472 | 669 | 295.00 | 45.25 | 0.00 | - | 1 | 2 |
| 2.48 | +1.13 | +83.70% | 1,136 | 3,972 | 300.00 | 49.46 | 0.00 | - | 4 | 0 |
| 1.94 | +0.96 | +97.96% | 596 | 269 | 305.00 | 92.46 | 0.00 | - | 1 | 0 |
| 1.50 | +0.70 | +87.50% | 181 | 494 | 310.00 | 109.59 | 0.00 | - | 1 | 0 |
| 1.16 | +0.51 | +78.46% | 52 | 414 | 315.00 | 68.50 | 0.00 | - | 1 | 0 |
| 0.87 | +0.38 | +77.55% | 134 | 545 | 320.00 | 137.26 | 0.00 | - | 4 | 0 |
| 0.71 | +0.32 | +82.05% | 141 | 217 | 325.00 | 74.44 | 0.00 | - | - | 0 |
| 0.55 | +0.24 | +77.42% | 377 | 235 | 330.00 | 71.50 | -11.00 | -13.33% | 2 | 0 |
| 0.44 | +0.19 | +76.00% | 22 | 44 | 335.00 | 122.50 | 0.00 | - | - | 0 |
| 0.36 | +0.15 | +71.43% | 197 | 709 | 340.00 | 79.20 | -9.00 | -10.20% | 1 | 1 |
| 0.30 | +0.17 | +130.77% | 6 | 51 | 345.00 | 131.84 | 0.00 | - | 2 | 0 |
| 0.25 | +0.10 | +66.67% | 464 | 496 | 350.00 | 137.16 | 0.00 | - | 48 | 0 |
| 0.14 | +0.01 | +7.69% | 205 | 189 | 355.00 | 109.55 | 0.00 | - | 1 | 0 |
| 0.15 | +0.04 | +36.36% | 12 | 223 | 360.00 | 122.35 | 0.00 | - | 1 | 0 |
| 0.15 | +0.05 | +50.00% | 15 | 47 | 365.00 | 148.73 | 0.00 | - | 128 | 0 |
| 0.11 | +0.03 | +37.50% | 2 | 441 | 370.00 | 129.99 | 0.00 | - | 3 | 0 |
| 0.11 | +0.03 | +37.50% | 55 | 1,277 | 375.00 | 162.82 | 0.00 | - | 20 | 0 |
| 0.10 | +0.04 | +66.67% | 9 | 625 | 380.00 | 146.25 | 0.00 | - | 3 | 0 |
| 0.05 | +0.02 | +66.67% | 17 | 71 | 390.00 | 153.80 | 0.00 | - | 1 | 0 |
| 0.06 | +0.01 | +20.00% | 67 | 232 | 400.00 | 162.93 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. Todos os direitos reservados.