META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de compra
20 de junho de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 259.90 | +4.95 | +1.94% | 11 | 1,871 | 5.00 | 0.04 | 0.00 | - | 4 | 99 |
| - | - | - | - | - | 10.00 | 0.31 | 0.00 | - | 40 | 369 |
| 230.43 | 0.00 | - | 1 | 3 | 15.00 | 0.10 | 0.00 | - | - | 3 |
| - | - | - | - | - | 20.00 | 0.21 | 0.00 | - | 2 | 10 |
| 170.76 | 0.00 | - | 1 | 1 | 25.00 | 0.16 | 0.00 | - | 8 | 25 |
| 232.00 | 0.00 | - | 10 | 11 | 30.00 | 0.23 | 0.00 | - | 1 | 15 |
| 169.50 | 0.00 | - | 1 | 1 | 35.00 | 0.70 | 0.00 | - | 2 | 4 |
| 148.90 | 0.00 | - | 37 | 37 | 40.00 | 0.42 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 45.00 | 0.45 | -0.77 | -63.11% | 12 | 23 |
| 196.89 | 0.00 | - | 21 | 102 | 50.00 | 0.62 | 0.00 | - | 1 | 169 |
| 151.23 | 0.00 | - | 2 | 2 | 55.00 | 0.95 | 0.00 | - | 4 | 143 |
| 140.50 | 0.00 | - | 5 | 27 | 60.00 | 0.94 | 0.00 | - | 2 | 23 |
| 196.00 | 0.00 | - | 1 | 38 | 65.00 | 1.30 | 0.00 | - | 2 | 13 |
| 143.60 | 0.00 | - | 2 | 11 | 70.00 | 1.50 | 0.00 | - | 2 | 200 |
| 141.95 | 0.00 | - | 1 | 8 | 75.00 | 1.73 | 0.00 | - | 8 | 29 |
| 173.85 | 0.00 | - | 1 | 18 | 80.00 | 1.98 | 0.00 | - | 1 | 31 |
| 159.22 | 0.00 | - | 2 | 257 | 85.00 | 2.15 | 0.00 | - | 1 | 33 |
| 186.55 | +57.56 | +44.62% | 2 | 26 | 90.00 | 2.72 | 0.00 | - | 3 | 795 |
| 106.05 | 0.00 | - | 2 | 4 | 95.00 | 3.15 | 0.00 | - | 2 | 42 |
| 172.24 | 0.00 | - | 5 | 98 | 100.00 | 3.08 | -1.42 | -31.56% | 280 | 343 |
| 102.63 | 0.00 | - | 1 | 50 | 105.00 | 4.70 | 0.00 | - | 1 | 19 |
| 136.64 | 0.00 | - | 1 | 31 | 110.00 | 4.70 | 0.00 | - | 1 | 129 |
| 141.85 | 0.00 | - | 5 | 89 | 115.00 | 5.51 | 0.00 | - | 126 | 231 |
| 150.21 | 0.00 | - | 7 | 135 | 120.00 | 5.30 | 0.00 | - | 50 | 93 |
| 125.64 | 0.00 | - | 1 | 252 | 125.00 | 5.45 | -0.40 | -6.84% | 2 | 924 |
| 153.77 | +8.51 | +5.86% | 3 | 825 | 130.00 | 7.27 | 0.00 | - | 1 | 193 |
| 122.80 | 0.00 | - | 1 | 154 | 135.00 | 10.15 | 0.00 | - | 1 | 41 |
| 144.86 | +13.89 | +10.61% | 10 | 454 | 140.00 | 7.80 | -1.30 | -14.29% | 168 | 192 |
| 125.34 | 0.00 | - | 1 | 147 | 145.00 | 8.47 | -1.08 | -11.31% | 1 | 223 |
| 136.00 | +2.00 | +1.49% | 6 | 423 | 150.00 | 9.63 | -0.58 | -5.68% | 2 | 308 |
| 134.71 | +6.06 | +4.71% | 1 | 135 | 155.00 | 11.73 | 0.00 | - | 1 | 115 |
| 131.00 | +10.00 | +8.26% | 5 | 238 | 160.00 | 11.76 | -1.24 | -9.54% | 6 | 66 |
| 126.71 | +28.78 | +29.39% | 2 | 150 | 165.00 | 14.50 | 0.00 | - | 1 | 507 |
| 123.00 | +4.00 | +3.36% | 2 | 292 | 170.00 | 15.60 | 0.00 | - | 7 | 66 |
| 119.10 | +1.23 | +1.04% | 9 | 105 | 175.00 | 16.60 | 0.00 | - | 1 | 87 |
| 117.05 | +5.28 | +4.72% | 1 | 140 | 180.00 | 17.70 | 0.00 | - | 17 | 1,334 |
| 109.08 | 0.00 | - | 14 | 354 | 185.00 | 18.52 | 0.00 | - | 1 | 45 |
| 108.74 | +2.59 | +2.44% | 3 | 237 | 190.00 | 18.20 | -1.09 | -5.65% | 20 | 215 |
| 104.93 | 0.00 | - | 6 | 222 | 195.00 | 21.25 | 0.00 | - | 2 | 38 |
| 102.05 | +1.85 | +1.85% | 74 | 610 | 200.00 | 22.26 | -0.17 | -0.76% | 1 | 171 |
| 101.33 | +2.42 | +2.45% | 8 | 264 | 205.00 | 29.20 | 0.00 | - | 2 | 15 |
| 98.15 | +2.95 | +3.10% | 11 | 206 | 210.00 | 27.10 | 0.00 | - | 35 | 379 |
| 93.59 | +1.37 | +1.49% | 9 | 318 | 215.00 | 29.02 | 0.00 | - | 2 | 43 |
| 83.25 | 0.00 | - | 14 | 163 | 220.00 | 27.20 | -3.35 | -10.97% | 1 | 42 |
| 90.00 | +14.00 | +18.42% | 1 | 170 | 225.00 | 33.65 | 0.00 | - | 5 | 360 |
| 86.07 | +3.56 | +4.31% | 3 | 2,546 | 230.00 | 31.90 | -2.53 | -7.35% | 6 | 2,477 |
| 71.20 | 0.00 | - | 8 | 195 | 235.00 | 35.32 | 0.00 | - | 6 | 249 |
| 75.22 | 0.00 | - | 1 | 174 | 240.00 | 35.75 | -1.56 | -4.18% | 4 | 214 |
| 74.98 | 0.00 | - | 14 | 159 | 245.00 | 45.05 | 0.00 | - | 17 | 87 |
| 77.15 | +5.20 | +7.23% | 45 | 881 | 250.00 | 40.80 | -1.65 | -3.89% | 1 | 1,005 |
| 72.18 | +4.48 | +6.62% | 5 | 763 | 260.00 | 44.20 | -2.50 | -5.35% | 2 | 82 |
| 67.38 | +3.50 | +5.48% | 7 | 179 | 270.00 | 57.35 | 0.00 | - | 2 | 48 |
| 63.23 | +1.23 | +1.98% | 4 | 128 | 280.00 | 63.50 | 0.00 | - | 22 | 100 |
| 56.10 | 0.00 | - | 5 | 65 | 290.00 | 60.65 | -4.42 | -6.79% | 4 | 47 |
| 54.80 | +1.95 | +3.69% | 27 | 592 | 300.00 | 66.55 | -5.95 | -8.21% | 8 | 62 |
| 51.12 | +6.27 | +13.98% | 1 | 8 | 310.00 | 72.40 | -3.86 | -5.06% | 44 | 42 |
| 44.21 | 0.00 | - | 3 | 94 | 320.00 | 87.00 | 0.00 | - | 6 | 10 |
| 43.15 | 0.00 | - | 3 | 111 | 330.00 | 85.70 | -9.00 | -9.50% | 2 | 24 |
| 31.50 | 0.00 | - | 1 | 8 | 340.00 | 105.55 | 0.00 | - | 2 | 1 |
| 38.35 | +1.44 | +3.90% | 2 | 154 | 350.00 | 113.60 | 0.00 | - | 22 | 193 |
| 31.90 | 0.00 | - | 10 | 44 | 360.00 | 121.75 | 0.00 | - | 2 | 2 |
| 33.68 | +9.23 | +37.75% | 2 | 196 | 370.00 | 129.50 | 0.00 | - | 2 | 1 |
| 30.10 | +2.30 | +8.27% | 41 | 615 | 380.00 | 181.03 | 0.00 | - | - | 1 |
| 23.17 | 0.00 | - | 2 | 12,040 | 390.00 | 190.90 | 0.00 | - | 2 | 1 |
| 20.50 | 0.00 | - | 1 | 2 | 395.00 | 162.05 | 0.00 | - | 2 | 1 |
| 25.44 | 0.00 | - | 2 | 120 | 400.00 | 151.25 | 0.00 | - | 6 | 186 |
| 23.30 | 0.00 | - | 1 | 2 | 405.00 | - | - | - | - | - |
| 22.43 | 0.00 | - | 1 | 1 | 410.00 | - | - | - | - | - |
| 16.05 | 0.00 | - | 2 | 1 | 415.00 | - | - | - | - | - |
| 22.85 | 0.00 | - | 1 | 3 | 420.00 | 179.74 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 425.00 | 189.82 | 0.00 | - | 3 | 1 |
| 15.83 | 0.00 | - | 150 | 246 | 430.00 | 198.45 | 0.00 | - | 1 | 0 |
| 13.00 | 0.00 | - | 2 | 2 | 435.00 | 203.86 | 0.00 | - | 1 | 0 |
| 16.20 | 0.00 | - | 4 | 10 | 440.00 | 190.06 | 0.00 | - | 6 | 2 |
| 12.70 | 0.00 | - | - | 1 | 460.00 | 219.77 | 0.00 | - | 2 | 0 |
| 12.80 | 0.00 | - | 2 | 5 | 470.00 | - | - | - | - | - |
| 15.35 | +0.35 | +2.33% | 20 | 128 | 480.00 | - | - | - | - | - |
© 2023 Yahoo. Todos os direitos reservados.