Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
468,84-3,07 (-0,65%)
No fechamento: 04:00PM EDT
468,38 -0,46 (-0,10%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
20 de setembro de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
457.780.00-21345.000.010.00-1102
474.470.00-1110.000.010.00-1199
329.700.00--115.000.010.00--43
402.050.00-1320.00-----
397.150.00-1125.00-----
433.220.00-2230.00-----
-----40.000.050.00--1
440.460.00-62250.000.020.00-25367
437.300.00-24255.00-----
243.220.00-4022060.000.080.00-1414
433.150.00-120265.000.030.00-10
234.450.00-22470.000.070.00-13
226.810.00-210975.000.020.00-2965
224.240.00-804880.000.150.00-20
411.000.00-12885.000.030.00-125
385.000.00-107590.000.050.00-764
393.310.00-24195.000.020.00-7197
367.850.00-358100.000.010.00-5803
331.670.00-116105.000.050.00-4066
385.430.00-1542110.000.090.00-13149
329.360.00-120115.000.02-0.02-50.00%161
324.130.00-423120.000.110.00-13117
346.970.00-1166125.000.050.00-41340
342.640.00-451130.000.080.00-1225
297.480.00-1100135.000.040.00-2095
332.850.00-923140.000.090.00-4229
328.270.00-514145.000.110.00-1209
322.720.00-1266150.000.090.00-1199
281.090.00-160155.000.240.00-16
311.75+0.40+0.13%2145160.000.220.00-11120
303.750.00-136165.000.250.00-131232
300.580.00-9244170.000.200.00-31,744
270.080.00-190175.000.230.00-21,566
294.500.00-4105180.000.170.00-8174
332.100.00-1436185.000.170.00-3186
250.350.00-18142190.000.140.00-30352
268.000.00-984195.000.510.00-2197
272.90-5.93-2.13%1173200.000.20+0.02+11.11%12,313
266.750.00-13103205.000.430.00-3143
263.88+30.75+13.19%5180210.000.320.00-831,402
218.970.00-290215.000.350.00-99187
256.540.00-3148220.000.380.00-12,079
254.050.00-2160225.000.230.00-30765
244.38-3.37-1.36%5113230.000.390.00-1473
250.730.00-2134235.000.35+0.03+9.38%1369
236.160.00-1126240.000.380.00-11,005
230.630.00-1104245.000.470.00-1394
222.320.00-1193250.000.420.00-14,824
222.850.00-388255.000.43-0.03-6.52%22,123
208.990.00-1146260.000.50-0.11-18.03%21,300
179.110.00-363265.000.590.00-1428
211.090.00-373270.000.650.00-14,941
165.500.00-172275.000.74-0.03-3.90%1353
196.720.00-23177280.001.010.00-5649
160.470.00-5210285.000.940.00-7649
186.200.00-1334290.000.90-0.06-6.25%21,831
184.950.00-1134295.000.99-0.06-5.71%29512
175.01-2.82-1.59%7448300.001.09-0.05-4.39%152,929
172.800.00-1358305.001.320.00-1267
165.49-1.00-0.60%31,372310.001.50-0.05-3.23%51,829
156.770.00-2301315.001.47-0.25-14.53%2390
156.17-6.42-3.95%2833320.001.620.00-31,197
151.46-5.50-3.50%2327325.001.74-0.12-6.45%1712
148.590.00-1392330.001.99-0.07-3.40%1613
143.200.00-1357335.002.19-0.02-0.90%1446
137.17-5.16-3.63%22,164340.002.43-0.17-6.54%33,933
134.930.00-102477345.002.63-0.08-2.95%1601
140.350.00-61,699350.003.05-0.04-1.29%211,588
124.500.00-124,149355.003.45-0.10-2.82%11,006
121.390.00-1505360.003.860.00-12551
115.600.00-4584365.004.40+0.02+0.46%6461
122.250.00-5500370.004.75-0.20-4.04%5392
111.000.00-1895375.005.30-0.21-3.81%6369
108.350.00-111,100380.005.85-0.35-5.65%35708
98.750.00-5284385.006.70-0.05-0.74%89807
100.500.00-1271390.007.20-0.05-0.69%45408
93.300.00-6525395.008.40+0.98+13.21%56622
88.20+1.40+1.61%93,199400.009.35-0.22-2.30%2,0225,232
88.900.00-3329405.009.99-0.41-3.94%41,391
84.300.00-2487410.0011.09+0.06+0.54%1883
78.200.00-1363415.0012.52-0.01-0.08%1435
70.24-6.40-8.35%4362420.0013.85+0.18+1.32%110731
68.83-2.97-4.14%15311425.0014.55-0.38-2.55%16943
62.96-9.83-13.50%4393430.0016.80+0.45+2.75%371655
59.50-2.45-3.95%4432435.0018.17-0.14-0.76%12445
58.50+1.11+1.93%6534440.0020.07+0.05+0.25%222,641
53.94-4.41-7.56%12,590445.0022.00+0.43+1.99%61,299
50.48-0.76-1.48%384,035450.0023.85-0.01-0.04%71,471
47.16-1.09-2.26%1227455.0025.21-0.24-0.94%61,597
45.00-0.16-0.35%2833460.0028.28+0.71+2.58%112446
43.03+0.39+0.91%1213465.0030.55+0.55+1.83%7497
39.30-1.65-4.03%89658470.0032.78+0.83+2.60%36955
34.36-1.86-5.14%532,365480.0037.91+0.66+1.77%212,698
30.50-1.05-3.33%901,461490.0041.90-1.35-3.12%12499
26.05-1.45-5.27%2632,897500.0048.90+0.10+0.20%21,647
22.45-0.55-2.39%71,240510.0055.700.00-30469
19.33-1.47-7.07%1161,098520.0060.250.00-5511
16.54-1.28-7.18%14483530.0097.040.00-2248
14.17-2.50-15.00%5545540.0090.940.00-1105
12.06-0.74-5.78%201,264550.00121.690.00-10335
10.90-0.15-1.36%12801560.00100.340.00-252
8.77-0.23-2.56%17337570.00104.200.00-326
7.35-0.72-8.92%23350580.00162.000.00-132
6.30-0.55-8.03%12303590.00119.510.00-222
5.30-0.35-6.19%483,769600.00124.500.00-124
4.55-0.30-6.19%1223610.00131.950.00-1017
3.75-1.78-32.19%31456620.00160.230.00--1
3.30-0.38-10.33%1680630.00147.750.00-1414
3.600.00-2145640.00-----
2.41-0.59-19.67%1845650.00158.650.00-40
3.200.00-172660.00167.800.00--0
2.050.00-2271670.00-----
1.50-0.15-9.09%16747680.00213.870.00-60
1.33-0.02-1.48%25612690.00216.900.00-40
1.10-0.13-10.57%51,442700.00263.800.00-10
1.250.00-1722710.00208.800.00--0
1.000.00-181720.00218.360.00--0
0.77-0.59-43.38%1100730.00258.540.00-20
0.820.00-355740.00-----
0.57-0.04-6.56%5132750.00318.810.00--0
0.990.00-231760.00-----
0.600.00-572770.00-----
2.730.00-43780.00-----
0.430.00-183790.00-----
0.31-0.09-22.50%3470800.00-----
0.380.00-3045810.00-----
0.530.00-2138820.00324.040.00--0
3.100.00-1721830.00327.470.00--0
0.300.00-245840.00-----
0.25-0.20-44.44%1122850.00-----
0.270.00-14860.00-----
0.280.00-2275870.00-----
0.250.00-15880.00-----
0.940.00-213890.00-----
0.130.00-1472900.00-----
0.180.00-139910.00-----
0.120.00-16920.00-----
0.120.00-1228930.00-----
0.13+0.04+44.44%140940.00-----
0.100.00-1965950.00-----
0.080.00-943960.00-----
0.080.00-921970.00-----
0.080.00-163980.00-----
0.080.00-120990.00-----
0.08-0.01-11.11%41511,000.00-----