Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
485,58-8,28 (-1,68%)
No fechamento: 04:00PM EDT
485,66 +0,08 (+0,02%)
Pós-fechamento: 05:15PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
17 de janeiro de 2025
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
484.08-21.27-4.21%135955.000.010.00-224,465
488.140.00-3611010.000.010.00-2332,557
455.150.00-150015.000.010.00-22,638
450.200.00-100720.000.010.00-11,025
329.540.00-1714425.000.010.00-1644
453.500.00-61,13330.000.010.00-11,498
294.540.00-60635.000.010.00-1842
473.940.00-18940.000.010.00-11,297
424.900.00-16545.000.010.00-2502
439.75-4.49-1.01%21,42850.000.030.00-221,270
401.130.00-16755.000.020.00-1302
428.930.00-110460.000.03-0.01-25.00%21,208
282.000.00-126565.000.02-0.02-50.00%3922
435.000.00-119470.000.05+0.02+66.67%4490
426.060.00-127475.000.04-0.04-50.00%8777
415.660.00-131280.000.090.00-1091,428
378.700.00-137085.000.160.00-1897
427.000.00-1044890.000.140.00-11,217
416.020.00-175695.000.190.00-1753
392.00-2.86-0.72%13,368100.000.180.00-154,764
388.00+19.37+5.25%1292105.000.250.00-21,323
396.000.00-1756110.000.220.00-12,673
387.770.00-20741115.000.380.00-21,178
396.500.00-2895120.000.28-0.02-6.67%2005,761
388.140.00-1771125.000.320.00-21,257
357.400.00-11,565130.000.450.00-12,184
358.30-16.90-4.50%1988135.000.430.00-21,674
357.000.00-22,625140.000.480.00-23,228
353.950.00-1367145.000.520.00-11,484
364.270.00-28,071150.000.60-0.02-3.23%105,481
339.730.00-11,209155.000.68+0.01+1.49%83,781
333.92-17.13-4.88%12,084160.000.720.00-23,091
327.65-9.70-2.88%24,373165.000.82-0.10-10.87%12,047
322.50-22.39-6.49%1657170.000.910.00-231,266
319.05-15.45-4.62%1672175.001.02+0.04+4.08%2788
335.500.00-1685180.001.11+0.05+4.72%11,735
311.00-5.00-1.58%1430185.001.370.00-1906
310.750.00-12825190.001.260.00-141,414
310.570.00-1521195.001.400.00-12,088
292.50-23.99-7.58%23,647200.001.56-0.02-1.27%97,376
290.380.00-82,298210.001.790.00-63,124
279.86-6.39-2.23%12,071220.002.280.00-12,949
289.100.00-12,247230.002.49-0.07-2.73%103,111
256.97-7.78-2.94%22,884240.002.95-0.15-4.84%71,996
252.00-0.42-0.17%313,572250.003.39-0.11-3.14%1213,444
250.370.00-13,151260.003.91+0.18+4.83%55,090
234.23-15.07-6.04%11,198270.004.50+0.15+3.45%16,329
227.110.00-121,634280.005.11-0.09-1.73%253,105
215.96-15.64-6.75%11,530290.005.90+0.05+0.85%11,853
205.62-3.43-1.64%66,034300.006.65+0.10+1.53%586,074
200.900.00-35,576310.007.230.00-141,647
190.89-1.08-0.56%3516,120320.008.62-0.28-3.15%53,677
180.20-3.39-1.85%3810,895330.0010.30+0.50+5.10%17,771
172.10-4.00-2.27%41,326340.0011.20+0.75+7.18%161,173
162.22-2.91-1.76%410,105350.0012.70+0.30+2.42%514,173
156.20-3.33-2.09%282,125360.0014.43+1.14+8.58%11,800
148.85-13.45-8.29%1898370.0016.60-0.18-1.07%1959
159.690.00-28,598380.0018.94+1.86+10.89%202,331
137.150.00-33,042390.0021.20+0.20+0.95%5713
133.010.00-11,238395.0022.20+2.57+13.09%9446
126.64-2.74-2.12%28012,581400.0023.50-0.14-0.59%223,585
124.43-13.97-10.09%1861405.0024.85+0.03+0.12%81,853
119.00-4.00-3.25%12,056410.0026.30+1.15+4.57%6588
119.670.00-100990415.0027.80+1.35+5.10%11349
115.20-1.76-1.50%57,011420.0029.45-0.40-1.34%81,468
113.190.00-1492425.0031.05+0.25+0.81%11183
105.85-3.25-2.98%1953430.0032.55-0.50-1.51%42409
120.040.00-21,032435.0034.35+0.18+0.53%7763
99.50-3.42-3.32%2655440.0036.20+3.15+9.53%12317
110.600.00-5493445.0038.15+3.60+10.42%13185
93.05-5.33-5.42%45,172450.0040.05+1.10+2.82%376,353
104.450.00-5620455.0041.90-0.90-2.10%12172
87.40-4.04-4.42%41,405460.0044.15+1.15+2.67%12836
85.70-8.10-8.64%1408465.0046.15+5.40+13.25%10233
83.05-10.62-11.34%54774470.0048.45+5.75+13.47%10579
84.350.00-1829475.0050.70+1.52+3.09%11371
76.70-4.33-5.34%142,471480.0053.05+6.45+13.84%11630
76.14-2.11-2.70%19624485.0055.30+1.60+2.98%91,269
71.80-4.80-6.27%101,730490.0057.070.00-11,578
70.45-3.15-4.28%9362495.0059.740.00-2180
66.60-4.00-5.67%31413,160500.0063.00-0.45-0.71%31,172
66.00-8.62-11.55%4288505.0062.000.00-1344
63.20-3.50-5.25%7011,272510.0068.00-0.20-0.29%7031,236
63.15-1.35-2.09%1224515.0068.000.00-5334
59.50-1.97-3.20%20928520.0066.750.00-5357
57.25-3.55-5.84%10836525.0075.950.00-30638
55.65-3.10-5.28%10628530.0072.150.00-53151
53.75-2.40-4.27%4262535.0083.60+1.50+1.83%4116
51.68-2.96-5.42%21745540.0078.650.00-17113
49.86-2.24-4.30%2402545.0089.300.00-598
48.16-2.34-4.63%219,253550.0084.550.00-44198
48.690.00-5361555.0087.600.00-1445
44.13-2.87-6.11%7502560.0091.100.00-3878
42.47-1.10-2.52%6638570.0092.200.00-151159
37.92-2.73-6.72%21,022580.00117.150.00-181
35.90-2.10-5.53%2759590.00115.460.00-114
32.60-2.83-7.99%315,123600.00115.300.00-1156
30.60-1.98-6.08%14523610.00135.000.00-26
28.00-7.40-20.90%21,643620.00158.010.00-42
26.42-3.96-13.03%2612630.00137.550.00-33
24.40-1.47-5.68%3903640.00174.040.00--1
22.10-1.91-7.96%165,148650.00161.680.00-18
20.77-1.42-6.40%1462660.00158.450.00-27
22.370.00-1339670.00-----
20.100.00-1867680.00182.250.00--1
18.450.00-1502690.00191.250.00-20
15.00-1.90-11.24%1752,956700.00195.270.00-25
19.200.00-21,436710.00315.350.00-30
14.30+0.05+0.35%11,443720.00258.000.00-10
12.40-1.00-7.46%3453730.00-----
11.45-3.20-21.84%312740.00-----
10.50-1.10-9.48%11229750.00261.950.00--0
9.70-6.05-38.41%477760.00-----
10.150.00-40162770.00-----
11.800.00-128780.00-----
8.840.00-159790.00-----
7.25-2.61-26.47%8390800.00-----
8.330.00-2131810.00-----
7.230.00-1128820.00-----
8.000.00-126830.00-----
9.650.00-123840.00-----
5.30-0.44-7.67%453850.00-----
4.80-2.28-32.20%218860.00-----
4.60-0.55-10.68%292870.00-----
4.30-0.49-10.23%630880.00384.850.00--0
4.10-1.15-21.90%148890.00-----
3.80-0.40-9.52%22183900.00404.850.00-10
5.200.00-171910.00414.850.00--0
3.750.00-142920.00458.880.00--0
3.550.00-274930.00446.900.00-100
4.050.00-125940.00444.850.00-10
2.75-0.35-11.29%43686950.00454.850.00-10
3.350.00-46960.00-----
2.65-0.85-24.29%115970.00-----
2.490.00-115990.00-----
2.10-0.28-11.76%34441,000.00511.160.00--0
2.300.00-1281,010.00525.600.00-30
2.750.00-551,020.00529.040.00-40
1.80-0.26-12.62%332781,030.00-----