Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
320,02-4,80 (-1,48%)
No fechamento: 04:00PM EST
319,87 -0,15 (-0,05%)
Pós-fechamento: 06:04PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
15 de março de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
318.670.00-83175.000.010.00-150262
323.800.00-1415510.000.010.00-100228
318.850.00-142315.000.010.00--1
313.850.00-181320.000.010.00-23
309.050.00-5425.000.010.00-19
304.050.00-161830.000.010.00-154
299.250.00--135.000.010.00-15493
294.200.00--140.000.010.00-12
289.250.00-31445.000.010.00-58
284.350.00-21550.000.010.00-143
249.630.00-4355.000.050.00-815
242.340.00-22260.000.080.00-112
244.220.00-25765.000.060.00-2125
231.890.00--670.000.030.00-40175
230.660.00-7575.000.010.00-10105
224.930.00-181080.000.100.00-500
219.900.00-603785.000.110.00-3062
216.250.00-161290.000.040.00-1518
210.920.00-42795.000.020.00-10112
236.620.00-147100.000.030.00-3644
197.990.00-426105.000.230.00-10
229.150.00-246110.000.040.00-1139
225.100.00-123115.000.050.00-1156
199.81-18.19-8.34%248120.000.060.00-2239
191.50-17.19-8.24%134125.000.050.00-64410
186.74-25.26-11.92%255130.000.54+0.47+671.43%3248
182.70-19.50-9.64%367135.000.100.00-16324
198.380.00-10101140.000.12+0.03+33.33%5333
181.270.00-1222145.000.100.00-1478
188.600.00-12636150.000.20+0.05+33.33%2678
185.970.00-2104155.000.160.00-2452
165.640.00-1120160.000.200.00-13674
161.860.00-2195165.000.240.00-1368
168.360.00-8263170.000.290.00-1508
159.530.00-2176175.000.37+0.05+15.63%8534
140.40-15.20-9.77%2367180.000.51+0.13+34.21%1317
151.810.00-1431185.000.51+0.09+21.43%1472
154.960.00-3286190.000.61+0.11+22.00%4404
128.00-3.00-2.29%2293195.000.62+0.04+6.90%2695
128.750.00-2666200.000.77+0.10+14.93%31,892
134.680.00-1261205.001.00+0.24+31.58%1440
112.48-4.39-3.76%1322210.001.03+0.15+17.05%14419
122.990.00-177215.001.23+0.13+11.82%1344
109.740.00-1489220.001.36+0.05+3.82%18935
116.220.00-2189225.001.62+0.27+20.00%41,005
98.000.00-8354230.002.04+0.43+26.71%111,503
96.600.00-5316235.002.15+0.32+17.49%30558
91.100.00-10628240.002.53+0.17+7.20%31,441
84.410.00-1249245.002.91+0.29+11.07%250567
76.20-6.65-8.03%51,041250.003.21+0.16+5.25%4741,662
84.440.00-1265255.003.80+0.30+8.57%2371,517
66.80-5.15-7.16%126986260.004.35+0.57+15.08%261,277
60.63-8.97-12.89%69296265.005.30+0.65+13.98%231,656
56.50-6.15-9.82%2349270.006.00+0.91+17.88%102,229
64.250.00-6670275.007.05+1.20+20.51%891,200
51.26-2.89-5.34%5433280.007.62+0.87+12.89%171,043
46.40-5.50-10.60%4181285.008.77+1.00+12.87%15686
42.96-4.24-8.98%10582290.0010.55+1.23+13.20%902,346
39.47-5.54-12.31%9001,273295.0012.00+1.78+17.42%8951,502
36.60-4.20-10.29%241,952300.0013.30+1.55+13.19%1011,992
31.00-5.93-16.06%1794305.0015.65+2.43+18.38%461,021
31.20-2.45-7.28%5241,535310.0016.52+1.77+12.00%552862
27.70-3.00-9.77%43714315.0019.40+2.55+15.13%240903
26.10-1.75-6.28%1171,458320.0021.72+2.82+14.92%3163,354
23.42-1.91-7.54%41901325.0023.40+2.23+10.53%154664
20.70-2.25-9.80%1511,958330.0026.95+3.15+13.24%2311,391
18.75-1.95-9.42%152992335.0028.80+2.15+8.07%8251,236
16.40-2.15-11.59%1931,991340.0032.78+3.89+13.46%31,653
14.80-1.50-9.20%381,064345.0038.65+5.90+18.02%2923
13.00-1.65-11.26%5482,757350.0041.20+5.13+14.22%5598
11.30-1.70-13.08%361,027355.0031.350.00-1206
9.54-2.19-18.67%751,054360.0042.800.00-1151
8.00-2.23-21.80%7474365.0036.350.00-543
7.40-0.85-10.30%151,098370.0056.60+6.55+13.09%1398
6.70-1.00-12.99%331,026375.0048.010.00-1110
5.80-1.04-15.20%241,826380.0047.200.00-131
5.05-0.79-13.53%271,028385.0054.950.00-636
4.10-0.95-18.81%81,637390.0052.790.00-243
3.60-0.80-18.18%2352395.0078.95+15.97+25.36%267
3.35-0.55-14.10%612,838400.0077.620.00-453
2.61-0.52-16.61%17388405.0075.280.00-271
2.56-0.18-6.57%41282410.0080.250.00-28
2.05-0.44-17.67%3388415.0076.500.00-60
1.80-0.31-14.69%14376420.0084.110.00-20
1.62-0.19-10.50%56776425.0098.850.00-10
1.25-0.34-21.38%1246430.0094.140.00-21
1.21-0.21-14.79%5236435.0096.300.00-20
1.01-0.21-17.21%11623440.00119.550.00-20
0.92-0.13-12.38%1319445.00117.000.00-10
0.77-0.13-14.44%26238450.00116.450.00-20
0.800.00-2123455.00127.750.00-30
0.59-0.61-50.83%2213460.00154.520.00-40
1.260.00-363465.00157.540.00--0
0.49-0.06-10.91%2464470.00181.700.00-10
0.550.00-1159475.00175.830.00-20
0.450.00-1998480.00163.640.00--0
0.680.00-5147485.00194.110.00-20
0.840.00-2149490.00-----
0.310.00-7155495.00-----
0.320.00-16428500.00200.510.00-20
0.370.00-179505.00-----
0.630.00-132510.00198.810.00--0
0.440.00-398515.00202.670.00--0
0.160.00-174520.00183.980.00-20
0.14-0.24-63.16%15166525.00-----
0.160.00-5441530.00194.140.00-20
0.160.00-286535.00-----
0.220.00-668540.00-----
0.310.00-635545.00-----
0.11-0.02-15.38%31233550.00259.300.00-20
0.290.00-126555.00-----
0.100.00-248560.00-----
0.220.00-285570.00279.940.00--0
0.100.00-174580.00-----
0.060.00-288590.00-----
0.070.00-25166600.00-----
0.100.00-16610.00-----
0.04+0.02+100.00%1110620.00-----
0.080.00-118630.00330.900.00-60
0.070.00-377640.00-----
0.060.00-1026,406650.00359.110.00-20