META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de compra
17 de janeiro de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 229.45 | 0.00 | - | 2 | 274 | 5.00 | 0.01 | 0.00 | - | 12 | 3,054 |
| 239.00 | 0.00 | - | 1 | 53 | 10.00 | 0.01 | 0.00 | - | 11 | 591 |
| 227.23 | 0.00 | - | 10 | 63 | 15.00 | 0.01 | 0.00 | - | 2 | 493 |
| 222.63 | 0.00 | - | 10 | 51 | 20.00 | 0.08 | 0.00 | - | 10 | 200 |
| 217.75 | 0.00 | - | 10 | 292 | 25.00 | 0.11 | 0.00 | - | 10 | 417 |
| 218.90 | 0.00 | - | 2 | 1,309 | 30.00 | 0.10 | +0.01 | +11.11% | 100 | 1,429 |
| 208.42 | 0.00 | - | 10 | 36 | 35.00 | 0.18 | 0.00 | - | 1 | 144 |
| 206.00 | 0.00 | - | 1 | 217 | 40.00 | 0.24 | 0.00 | - | 1 | 376 |
| 196.25 | 0.00 | - | 46 | 80 | 45.00 | 0.22 | -0.12 | -35.29% | 1 | 212 |
| 200.00 | 0.00 | - | 1 | 1,457 | 50.00 | 0.30 | -0.05 | -14.29% | 5 | 1,076 |
| 160.77 | 0.00 | - | 10 | 47 | 55.00 | 0.54 | 0.00 | - | 1 | 92 |
| 190.15 | 0.00 | - | 1 | 112 | 60.00 | 0.57 | +0.01 | +1.79% | 10 | 1,176 |
| 177.85 | 0.00 | - | 1 | 63 | 65.00 | 0.83 | 0.00 | - | 2 | 906 |
| 190.15 | 0.00 | - | 10 | 241 | 70.00 | 0.85 | -0.16 | -15.84% | 5 | 488 |
| 185.75 | 0.00 | - | 10 | 264 | 75.00 | 0.95 | -0.16 | -14.41% | 10 | 440 |
| 173.95 | 0.00 | - | 1 | 319 | 80.00 | 1.20 | -0.29 | -19.46% | 1 | 1,292 |
| 168.80 | 0.00 | - | 3 | 379 | 85.00 | 1.40 | -0.36 | -20.45% | 2 | 855 |
| 187.00 | +15.00 | +8.72% | 1 | 492 | 90.00 | 1.60 | -0.48 | -23.08% | 26 | 1,263 |
| 179.59 | +10.66 | +6.31% | 50 | 793 | 95.00 | 1.80 | -0.23 | -11.33% | 28 | 739 |
| 175.96 | +4.71 | +2.75% | 1 | 3,484 | 100.00 | 2.12 | -0.21 | -9.01% | 75 | 4,240 |
| 145.00 | 0.00 | - | 1 | 328 | 105.00 | 2.51 | -0.74 | -22.77% | 70 | 1,277 |
| 156.33 | 0.00 | - | 1 | 837 | 110.00 | 2.90 | -0.20 | -6.45% | 147 | 3,217 |
| 151.50 | 0.00 | - | 5 | 1,021 | 115.00 | 3.29 | -0.26 | -7.32% | 204 | 1,818 |
| 139.10 | 0.00 | - | 1 | 981 | 120.00 | 3.78 | -0.22 | -5.50% | 2 | 5,169 |
| 151.00 | 0.00 | - | 11 | 917 | 125.00 | 4.11 | -0.47 | -10.26% | 4 | 1,257 |
| 140.00 | 0.00 | - | 2 | 1,316 | 130.00 | 4.80 | -0.38 | -7.34% | 61 | 2,699 |
| 145.75 | +5.29 | +3.77% | 29 | 1,368 | 135.00 | 5.21 | -1.64 | -23.94% | 151 | 1,872 |
| 141.75 | +2.15 | +1.54% | 30 | 3,012 | 140.00 | 5.99 | -0.68 | -10.19% | 350 | 2,625 |
| 139.71 | +8.27 | +6.29% | 1 | 350 | 145.00 | 7.17 | 0.00 | - | 1 | 1,463 |
| 132.12 | +2.12 | +1.63% | 5 | 9,199 | 150.00 | 7.45 | -0.45 | -5.70% | 31 | 4,316 |
| 129.00 | +12.00 | +10.26% | 2 | 1,255 | 155.00 | 8.14 | -0.51 | -5.90% | 38 | 3,567 |
| 119.98 | 0.00 | - | 9 | 2,024 | 160.00 | 8.90 | -1.50 | -14.42% | 76 | 2,745 |
| 107.25 | 0.00 | - | 1 | 4,507 | 165.00 | 11.35 | 0.00 | - | 40 | 2,098 |
| 119.19 | +6.59 | +5.85% | 51 | 712 | 170.00 | 10.75 | -0.75 | -6.52% | 1 | 1,092 |
| 113.75 | +1.00 | +0.89% | 26 | 547 | 175.00 | 12.00 | -0.60 | -4.76% | 22 | 778 |
| 110.85 | +2.06 | +1.89% | 67 | 692 | 180.00 | 12.80 | -0.75 | -5.54% | 7 | 1,025 |
| 107.79 | +2.63 | +2.50% | 3 | 337 | 185.00 | 14.55 | -0.33 | -2.22% | 12 | 715 |
| 103.96 | +4.36 | +4.38% | 14 | 899 | 190.00 | 15.95 | -0.20 | -1.24% | 52 | 1,528 |
| 100.92 | +1.67 | +1.68% | 5 | 607 | 195.00 | 16.55 | -0.89 | -5.10% | 30 | 1,812 |
| 97.20 | +1.70 | +1.78% | 23 | 4,246 | 200.00 | 18.14 | -0.76 | -4.02% | 2 | 4,392 |
| 86.70 | -2.80 | -3.13% | 12 | 2,509 | 210.00 | 20.70 | -1.35 | -6.12% | 23 | 1,510 |
| 84.45 | +1.15 | +1.38% | 20 | 1,666 | 220.00 | 25.20 | 0.00 | - | 96 | 604 |
| 79.75 | +2.15 | +2.77% | 8 | 2,046 | 230.00 | 27.50 | -2.25 | -7.56% | 55 | 965 |
| 75.10 | +3.46 | +4.83% | 12 | 1,520 | 240.00 | 32.55 | -0.95 | -2.84% | 128 | 686 |
| 69.30 | +2.20 | +3.28% | 125 | 15,544 | 250.00 | 36.80 | -0.50 | -1.34% | 20 | 1,944 |
| 63.48 | +1.28 | +2.06% | 36 | 3,218 | 260.00 | 41.70 | -0.20 | -0.48% | 28 | 499 |
| 58.35 | +2.40 | +4.29% | 57 | 710 | 270.00 | 44.65 | -2.25 | -4.80% | 147 | 624 |
| 52.65 | -0.49 | -0.92% | 3 | 1,573 | 280.00 | 50.85 | -2.50 | -4.69% | 54 | 341 |
| 50.65 | +1.97 | +4.05% | 14 | 1,094 | 290.00 | 55.80 | -3.30 | -5.58% | 97 | 732 |
| 45.73 | +0.58 | +1.28% | 24 | 3,000 | 300.00 | 61.95 | -6.35 | -9.30% | 14 | 309 |
| 42.25 | +0.94 | +2.28% | 16 | 1,307 | 310.00 | 68.10 | -8.33 | -10.90% | 42 | 64 |
| 39.25 | +1.00 | +2.61% | 132 | 36,175 | 320.00 | 74.70 | -3.70 | -4.72% | 10 | 985 |
| 36.03 | +2.28 | +6.76% | 20 | 2,832 | 330.00 | 81.65 | -9.55 | -10.47% | 30 | 94 |
| 32.45 | +1.49 | +4.81% | 71 | 250 | 340.00 | 96.31 | 0.00 | - | 11 | 28 |
| 30.65 | +2.40 | +8.50% | 2 | 5,915 | 350.00 | 104.01 | 0.00 | - | 11 | 287 |
| 27.80 | +0.75 | +2.77% | 80 | 1,685 | 360.00 | 163.67 | 0.00 | - | 2 | 4 |
| 25.00 | +1.05 | +4.38% | 159 | 302 | 370.00 | 132.25 | 0.00 | - | 2 | 4 |
| 23.05 | +1.78 | +8.37% | 922 | 861 | 380.00 | 145.06 | 0.00 | - | 12 | 0 |
| 20.90 | +0.79 | +3.93% | 8 | 2,542 | 390.00 | 173.83 | 0.00 | - | 2 | 1 |
| 20.45 | +0.56 | +2.82% | 11 | 7 | 395.00 | 159.60 | 0.00 | - | - | 2 |
| 19.00 | -0.09 | -0.47% | 374 | 1,849 | 400.00 | 159.95 | 0.00 | - | 2 | 0 |
| 8.70 | 0.00 | - | - | 11 | 405.00 | - | - | - | - | - |
| 17.95 | +5.60 | +45.34% | 2 | 34 | 410.00 | - | - | - | - | - |
| 17.35 | +6.70 | +62.91% | 2 | 21 | 415.00 | - | - | - | - | - |
| 16.60 | +0.50 | +3.11% | 31 | 789 | 420.00 | - | - | - | - | - |
| 15.86 | +1.99 | +14.35% | 7 | 55 | 425.00 | - | - | - | - | - |
| 15.20 | +4.05 | +36.32% | 4 | 24 | 430.00 | 189.85 | 0.00 | - | 2 | 0 |
| 13.45 | 0.00 | - | 1 | 46 | 435.00 | - | - | - | - | - |
| 13.95 | +1.90 | +15.77% | 2 | 469 | 440.00 | 223.89 | 0.00 | - | - | 0 |
| 12.55 | 0.00 | - | 3 | 50 | 450.00 | - | - | - | - | - |
| 10.95 | 0.00 | - | 33 | 88 | 460.00 | 207.57 | 0.00 | - | 1 | 2 |
| 10.70 | +0.40 | +3.88% | 7 | 79 | 470.00 | - | - | - | - | - |
| 9.80 | +0.35 | +3.70% | 36 | 394 | 480.00 | - | - | - | - | - |
© 2023 Yahoo. Todos os direitos reservados.