META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de compra
15 de setembro de 2023
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 267.68 | 0.00 | - | 8 | 63 | 5.00 | 0.01 | 0.00 | - | 10 | 6,700 |
| 180.00 | 0.00 | - | 10 | 60 | 10.00 | 0.01 | 0.00 | - | 5 | 234 |
| 175.35 | 0.00 | - | 2 | 4 | 15.00 | 0.01 | 0.00 | - | 1 | 548 |
| 186.00 | 0.00 | - | 1 | 21 | 20.00 | 0.01 | 0.00 | - | 3 | 852 |
| 117.35 | 0.00 | - | - | 7 | 25.00 | 0.01 | 0.00 | - | 1 | 97 |
| 186.37 | 0.00 | - | 1 | 26 | 30.00 | 0.01 | 0.00 | - | 2 | 4,951 |
| 75.85 | 0.00 | - | 2 | 2 | 35.00 | 0.01 | 0.00 | - | 1 | 917 |
| 201.00 | 0.00 | - | 8 | 35 | 40.00 | 0.01 | 0.00 | - | 2 | 532 |
| 195.45 | 0.00 | - | 3 | 3 | 45.00 | 0.01 | 0.00 | - | 6 | 541 |
| 155.25 | 0.00 | - | 1 | 166 | 50.00 | 0.01 | -0.01 | -50.00% | 1 | 776 |
| 136.47 | 0.00 | - | 9 | 15 | 55.00 | 0.02 | 0.00 | - | 1 | 295 |
| 153.55 | 0.00 | - | 2 | 29 | 60.00 | 0.02 | 0.00 | - | 5 | 1,673 |
| 85.85 | 0.00 | - | 1 | 20 | 65.00 | 0.02 | 0.00 | - | 4 | 2,351 |
| 169.79 | 0.00 | - | 1 | 255 | 70.00 | 0.03 | 0.00 | - | 2 | 3,068 |
| 188.60 | 0.00 | - | 1 | 16 | 75.00 | 0.03 | 0.00 | - | 100 | 3,292 |
| 192.35 | +30.92 | +19.15% | 4 | 79 | 80.00 | 0.04 | 0.00 | - | 1 | 2,352 |
| 165.80 | 0.00 | - | 1 | 109 | 85.00 | 0.05 | 0.00 | - | 11 | 1,699 |
| 164.36 | 0.00 | - | 1 | 953 | 90.00 | 0.05 | -0.01 | -16.67% | 5 | 2,477 |
| 176.78 | 0.00 | - | 2 | 908 | 95.00 | 0.06 | 0.00 | - | 6 | 1,090 |
| 175.33 | -0.07 | -0.04% | 7 | 1,402 | 100.00 | 0.08 | 0.00 | - | 9 | 3,884 |
| 169.73 | 0.00 | - | 2 | 941 | 105.00 | 0.09 | 0.00 | - | 12 | 2,242 |
| 157.82 | 0.00 | - | 6 | 2,729 | 110.00 | 0.10 | 0.00 | - | 2 | 1,880 |
| 160.81 | +15.20 | +10.44% | 5 | 1,948 | 115.00 | 0.12 | -0.02 | -14.29% | 1 | 2,197 |
| 157.49 | +24.29 | +18.24% | 1 | 1,488 | 120.00 | 0.14 | -0.01 | -6.67% | 3 | 2,994 |
| 148.38 | 0.00 | - | 1 | 1,533 | 125.00 | 0.16 | -0.02 | -11.11% | 3 | 2,232 |
| 147.12 | +2.42 | +1.67% | 1 | 2,713 | 130.00 | 0.18 | -0.02 | -10.00% | 16 | 4,401 |
| 141.20 | +1.62 | +1.16% | 9 | 2,245 | 135.00 | 0.23 | -0.02 | -8.00% | 1 | 2,185 |
| 133.83 | 0.00 | - | 4 | 1,292 | 140.00 | 0.27 | -0.05 | -15.62% | 9 | 2,586 |
| 130.24 | 0.00 | - | 16 | 7,344 | 145.00 | 0.37 | 0.00 | - | 59 | 3,298 |
| 126.40 | -0.15 | -0.12% | 9 | 3,953 | 150.00 | 0.40 | -0.04 | -9.09% | 22 | 3,806 |
| 119.80 | -0.97 | -0.80% | 2 | 5,737 | 155.00 | 0.47 | -0.06 | -11.32% | 4 | 4,258 |
| 114.55 | -2.07 | -1.77% | 2 | 3,084 | 160.00 | 0.56 | -0.07 | -11.11% | 9 | 3,780 |
| 108.66 | -3.82 | -3.40% | 11 | 2,403 | 165.00 | 0.69 | -0.05 | -6.76% | 44 | 2,077 |
| 105.93 | 0.00 | - | 49 | 1,547 | 170.00 | 0.82 | -0.05 | -5.75% | 25 | 3,166 |
| 99.45 | -1.80 | -1.78% | 15 | 1,115 | 175.00 | 0.99 | -0.06 | -5.71% | 6 | 8,557 |
| 95.40 | -1.10 | -1.14% | 9 | 1,633 | 180.00 | 1.16 | -0.14 | -10.77% | 118 | 3,042 |
| 90.85 | -2.35 | -2.52% | 16 | 1,636 | 185.00 | 1.44 | -0.06 | -4.00% | 39 | 1,574 |
| 86.05 | -1.25 | -1.43% | 8 | 1,347 | 190.00 | 1.70 | -0.11 | -6.08% | 258 | 3,591 |
| 81.31 | -1.44 | -1.74% | 14 | 2,186 | 195.00 | 2.05 | -0.09 | -4.21% | 238 | 3,209 |
| 77.65 | -0.70 | -0.89% | 33 | 5,092 | 200.00 | 2.44 | -0.07 | -2.79% | 80 | 2,098 |
| 71.80 | -2.05 | -2.78% | 11 | 1,730 | 205.00 | 2.86 | -0.11 | -3.70% | 11 | 960 |
| 67.35 | -2.05 | -2.95% | 10 | 2,081 | 210.00 | 3.38 | -0.21 | -5.85% | 21 | 1,018 |
| 63.35 | -2.20 | -3.36% | 13 | 2,839 | 215.00 | 4.05 | -0.15 | -3.57% | 27 | 4,125 |
| 62.91 | +1.91 | +3.13% | 3 | 4,652 | 220.00 | 4.62 | -0.23 | -4.74% | 57 | 2,690 |
| 55.45 | -2.56 | -4.41% | 8 | 2,221 | 225.00 | 5.47 | -0.38 | -6.50% | 6 | 1,788 |
| 53.10 | -1.24 | -2.28% | 3 | 3,544 | 230.00 | 6.52 | -0.08 | -1.21% | 82 | 1,244 |
| 47.05 | -3.03 | -6.05% | 6 | 2,036 | 235.00 | 7.46 | -0.30 | -3.87% | 19 | 1,358 |
| 45.80 | +0.15 | +0.33% | 10 | 2,428 | 240.00 | 8.60 | -0.35 | -3.91% | 89 | 1,683 |
| 39.60 | -2.55 | -6.05% | 28 | 1,245 | 245.00 | 10.05 | -0.02 | -0.20% | 22 | 1,287 |
| 36.55 | -2.43 | -6.23% | 26 | 6,191 | 250.00 | 11.58 | -0.15 | -1.28% | 80 | 4,774 |
| 33.70 | -1.95 | -5.47% | 4 | 2,537 | 255.00 | 13.13 | -0.34 | -2.52% | 16 | 826 |
| 29.92 | -1.68 | -5.32% | 240 | 4,220 | 260.00 | 14.98 | -0.27 | -1.77% | 465 | 620 |
| 27.80 | -1.75 | -5.92% | 521 | 2,790 | 265.00 | 17.22 | -0.04 | -0.23% | 527 | 335 |
| 24.75 | -1.37 | -5.25% | 95 | 1,936 | 270.00 | 19.30 | -0.05 | -0.26% | 298 | 1,281 |
| 22.35 | -0.95 | -4.08% | 147 | 829 | 275.00 | 22.00 | +0.15 | +0.69% | 62 | 508 |
| 19.95 | -0.92 | -4.41% | 1,199 | 2,241 | 280.00 | 24.50 | +0.25 | +1.03% | 103 | 499 |
| 17.55 | -1.82 | -9.40% | 41 | 620 | 285.00 | 27.60 | +0.40 | +1.47% | 48 | 343 |
| 15.85 | -1.50 | -8.65% | 138 | 1,179 | 290.00 | 30.70 | +0.10 | +0.33% | 4 | 86 |
| 13.95 | -1.15 | -7.62% | 19 | 1,298 | 295.00 | 33.00 | -3.95 | -10.69% | 1 | 106 |
| 12.39 | -0.51 | -3.95% | 128 | 7,194 | 300.00 | 36.65 | +0.40 | +1.10% | 2 | 200 |
| 10.67 | -0.93 | -8.02% | 56 | 4,355 | 305.00 | 39.50 | 0.00 | - | 15 | 64 |
| 9.45 | -0.65 | -6.44% | 101 | 891 | 310.00 | 65.80 | 0.00 | - | 5 | 18 |
| 8.19 | -1.11 | -11.94% | 153 | 351 | 315.00 | 68.45 | 0.00 | - | 2 | 2 |
| 7.35 | -0.42 | -5.41% | 208 | 1,721 | 320.00 | 59.77 | 0.00 | - | 1 | 1 |
| 6.95 | -0.45 | -6.08% | 96 | 404 | 325.00 | 119.65 | 0.00 | - | 4 | 0 |
| 5.43 | -0.40 | -6.86% | 23 | 1,109 | 330.00 | 67.95 | 0.00 | - | 2 | 1 |
| 4.60 | -0.59 | -11.37% | 338 | 202 | 335.00 | 64.76 | +1.74 | +2.76% | 8 | 0 |
| 4.36 | -0.54 | -11.02% | 3 | 172 | 340.00 | 67.73 | -72.86 | -51.82% | 96 | 0 |
| 3.35 | +0.25 | +8.06% | 1 | 205 | 345.00 | 71.41 | -74.14 | -50.94% | 23 | 0 |
| 2.96 | -0.39 | -11.64% | 205 | 463 | 350.00 | 79.67 | 0.00 | - | 1 | 1 |
| 3.00 | -0.16 | -5.06% | 1 | 150 | 355.00 | 81.73 | 0.00 | - | 2 | 1 |
| 2.20 | -0.34 | -13.39% | 6 | 223 | 360.00 | 123.22 | 0.00 | - | 2 | 0 |
| 1.95 | -0.48 | -19.75% | 5 | 107 | 365.00 | 91.23 | 0.00 | - | 2 | 1 |
| 1.77 | -0.11 | -5.85% | 5 | 478 | 370.00 | 151.83 | 0.00 | - | 2 | 0 |
| 1.38 | -0.49 | -26.20% | 28 | 243 | 375.00 | 164.12 | 0.00 | - | 18 | 0 |
| 1.38 | -0.24 | -14.81% | 5 | 160 | 380.00 | 149.60 | 0.00 | - | 2 | 0 |
| 1.10 | -0.18 | -14.06% | 3 | 128 | 385.00 | 140.11 | 0.00 | - | 3 | 0 |
| 0.99 | -0.22 | -18.18% | 194 | 1,521 | 390.00 | 179.06 | 0.00 | - | 16 | 0 |
| 1.05 | 0.00 | - | 1 | 226 | 395.00 | 184.23 | 0.00 | - | 20 | 0 |
| 0.70 | -0.15 | -17.65% | 14 | 598 | 400.00 | 160.90 | 0.00 | - | 6 | 0 |
| 0.86 | 0.00 | - | 3 | 187 | 405.00 | 173.23 | 0.00 | - | 2 | 0 |
| 0.56 | -0.18 | -24.32% | 1 | 985 | 410.00 | 136.13 | 0.00 | - | 4 | 0 |
© 2023 Yahoo. Todos os direitos reservados.