META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de compra
19 de dezembro de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 238.90 | 0.00 | - | 2 | 1,514 | 5.00 | 0.05 | -0.02 | -28.57% | 20 | 88 |
| 224.06 | 0.00 | - | 1 | 1 | 10.00 | 0.20 | 0.00 | - | 1 | 5 |
| 229.50 | 0.00 | - | 2 | 2 | 15.00 | - | - | - | - | - |
| 223.49 | 0.00 | - | 1 | 1 | 20.00 | - | - | - | - | - |
| 185.08 | 0.00 | - | 1 | 0 | 25.00 | 0.34 | 0.00 | - | 4 | 4 |
| 228.46 | 0.00 | - | 1 | 1 | 30.00 | 0.45 | 0.00 | - | 1 | 22 |
| 223.11 | 0.00 | - | - | 1 | 35.00 | - | - | - | - | - |
| - | - | - | - | - | 40.00 | 1.35 | 0.00 | - | - | 1 |
| - | - | - | - | - | 45.00 | 0.70 | -0.18 | -20.45% | 5 | 31 |
| 193.86 | 0.00 | - | 1 | 17 | 50.00 | 0.85 | -0.14 | -14.14% | 4 | 42 |
| 191.38 | 0.00 | - | 1 | 1 | 55.00 | 1.15 | 0.00 | - | 2 | 72 |
| 184.90 | 0.00 | - | 1 | 37 | 60.00 | 1.37 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 65.00 | 1.80 | 0.00 | - | 2 | 5 |
| 173.50 | 0.00 | - | 2 | 1 | 70.00 | 2.00 | 0.00 | - | 1 | 20 |
| 188.99 | 0.00 | - | 1 | 6 | 75.00 | 2.06 | -1.84 | -47.18% | 1 | 2 |
| 165.87 | 0.00 | - | 2 | 6 | 80.00 | 2.40 | -2.65 | -52.48% | 10 | 15 |
| - | - | - | - | - | 85.00 | 3.40 | 0.00 | - | 15 | 29 |
| 182.90 | +5.66 | +3.19% | 30 | 34 | 90.00 | 3.50 | -0.50 | -12.50% | 1 | 48 |
| - | - | - | - | - | 95.00 | 4.60 | 0.00 | - | 1 | 84 |
| 164.10 | 0.00 | - | 1 | 32 | 100.00 | 4.48 | -0.28 | -5.88% | 1 | 23 |
| 150.00 | 0.00 | - | 1 | 3 | 105.00 | 5.60 | 0.00 | - | 1 | 10 |
| 147.93 | 0.00 | - | 1 | 5 | 110.00 | 6.60 | 0.00 | - | 1 | 31 |
| 161.59 | +44.67 | +38.21% | 1 | 1 | 115.00 | 10.22 | 0.00 | - | 1 | 4 |
| 155.50 | +4.78 | +3.17% | 1 | 16 | 120.00 | 7.18 | -0.77 | -9.69% | 1 | 139 |
| 129.08 | 0.00 | - | 1 | 19 | 125.00 | 9.50 | 0.00 | - | 5 | 82 |
| 152.10 | +9.90 | +6.96% | 30 | 21 | 130.00 | 8.35 | -1.25 | -13.02% | 1 | 86 |
| 151.00 | +28.45 | +23.22% | 1 | 10 | 135.00 | 9.55 | 0.00 | - | 1 | 38 |
| 141.82 | +3.03 | +2.18% | 1 | 63 | 140.00 | 11.10 | 0.00 | - | 1 | 113 |
| 135.63 | 0.00 | - | 2 | 118 | 145.00 | 11.20 | -0.22 | -1.93% | 4 | 34 |
| 141.45 | +15.41 | +12.23% | 4 | 171 | 150.00 | 12.25 | -0.95 | -7.20% | 47 | 107 |
| 120.36 | 0.00 | - | 1 | 33 | 155.00 | 13.03 | -1.03 | -7.33% | 7 | 47 |
| 117.90 | 0.00 | - | 3 | 29 | 160.00 | 14.45 | -1.35 | -8.54% | 7 | 489 |
| 116.88 | 0.00 | - | 1 | 19 | 165.00 | 16.50 | 0.00 | - | 12 | 19 |
| 115.00 | 0.00 | - | 1 | 23 | 170.00 | 18.10 | 0.00 | - | 1 | 233 |
| 119.00 | +4.00 | +3.48% | 1 | 121 | 175.00 | 18.95 | 0.00 | - | 4 | 38 |
| 110.90 | 0.00 | - | 1 | 69 | 180.00 | 19.90 | -1.17 | -5.55% | 6 | 169 |
| 103.85 | 0.00 | - | 3 | 81 | 185.00 | 22.01 | -0.62 | -2.74% | 1 | 8 |
| 112.12 | +14.22 | +14.53% | 12 | 65 | 190.00 | 22.70 | -1.49 | -6.16% | 8 | 3,167 |
| 104.44 | 0.00 | - | 4 | 71 | 195.00 | 24.00 | -1.84 | -7.12% | 2 | 17 |
| 104.94 | +1.84 | +1.78% | 4 | 209 | 200.00 | 25.71 | -2.47 | -8.77% | 22 | 257 |
| 95.14 | 0.00 | - | 2 | 123 | 205.00 | 28.62 | 0.00 | - | 5 | 12 |
| 99.90 | +7.90 | +8.59% | 5 | 91 | 210.00 | 29.70 | -2.40 | -7.48% | 1 | 17 |
| 97.00 | +6.00 | +6.59% | 5 | 107 | 215.00 | 34.00 | 0.00 | - | 2 | 29 |
| 94.06 | +3.81 | +4.22% | 5 | 223 | 220.00 | 32.60 | -2.52 | -7.18% | 8 | 72 |
| 91.43 | +7.02 | +8.32% | 4 | 53 | 225.00 | 35.45 | -4.76 | -11.84% | 2 | 128 |
| 90.77 | +4.97 | +5.79% | 17 | 167 | 230.00 | 36.31 | -2.93 | -7.47% | 83 | 238 |
| 86.61 | +2.50 | +2.97% | 2 | 303 | 235.00 | 42.90 | 0.00 | - | 1 | 61 |
| 87.19 | +6.34 | +7.84% | 35 | 246 | 240.00 | 41.10 | -4.20 | -9.27% | 6 | 498 |
| 84.75 | +6.25 | +7.96% | 4 | 55 | 245.00 | 47.70 | 0.00 | - | 42 | 50 |
| 79.86 | +5.41 | +7.27% | 12 | 726 | 250.00 | 46.80 | -1.72 | -3.54% | 24 | 605 |
| 76.64 | +4.79 | +6.67% | 25 | 369 | 260.00 | 51.05 | -4.99 | -8.90% | 6 | 852 |
| 71.28 | +4.28 | +6.39% | 16 | 98 | 270.00 | 56.22 | -5.73 | -9.25% | 13 | 10 |
| 68.84 | +4.61 | +7.18% | 16 | 91 | 280.00 | 61.42 | -2.83 | -4.40% | 7 | 91 |
| 64.90 | +6.66 | +11.44% | 15 | 52 | 290.00 | 67.24 | -3.96 | -5.56% | 8 | 33 |
| 61.25 | +5.17 | +9.22% | 20 | 437 | 300.00 | 71.75 | -6.91 | -8.78% | 8 | 11 |
| 55.54 | +6.24 | +12.66% | 9 | 274 | 310.00 | 83.80 | 0.00 | - | 8 | 8 |
| 54.17 | +3.37 | +6.63% | 66 | 270 | 320.00 | 90.55 | 0.00 | - | 31 | 629 |
| 50.25 | +3.35 | +7.14% | 6 | 109 | 330.00 | 110.42 | 0.00 | - | 4 | 3 |
| 48.10 | +4.45 | +10.19% | 53 | 108 | 340.00 | - | - | - | - | - |
| 45.07 | +4.07 | +9.93% | 16 | 1,300 | 350.00 | 104.80 | -5.70 | -5.16% | 3 | 6 |
| 41.63 | +3.13 | +8.13% | 79 | 356 | 360.00 | 114.60 | -30.55 | -21.05% | 2 | 25 |
| 40.04 | +2.94 | +7.92% | 3 | 60 | 370.00 | - | - | - | - | - |
| 36.23 | +4.43 | +13.93% | 10 | 117 | 380.00 | 146.16 | 0.00 | - | - | 1 |
| 34.30 | +5.15 | +17.67% | 2 | 268 | 390.00 | 146.52 | 0.00 | - | 1 | 3 |
| 28.21 | 0.00 | - | 2 | 3 | 395.00 | - | - | - | - | - |
| 33.07 | +3.02 | +10.05% | 29 | 21,353 | 400.00 | 189.78 | 0.00 | - | 2 | 0 |
| 31.26 | +2.36 | +8.17% | 1 | 1 | 405.00 | - | - | - | - | - |
| 30.00 | +1.34 | +4.68% | 1 | 140 | 410.00 | 171.70 | 0.00 | - | - | 2 |
| 24.44 | 0.00 | - | 1 | 12 | 415.00 | - | - | - | - | - |
| 27.01 | +0.36 | +1.35% | 1 | 219 | 420.00 | - | - | - | - | - |
| 26.38 | +2.13 | +8.78% | 1 | 22 | 425.00 | 171.18 | 0.00 | - | 1 | 1 |
| 25.90 | +3.48 | +15.52% | 1 | 537 | 430.00 | - | - | - | - | - |
| 25.14 | +3.74 | +17.48% | 1 | 111 | 435.00 | - | - | - | - | - |
| 24.70 | +0.20 | +0.82% | 1 | 35 | 440.00 | 231.80 | 0.00 | - | 2 | 0 |
| 25.05 | +8.40 | +50.45% | 1 | 1 | 450.00 | - | - | - | - | - |
| 19.18 | 0.00 | - | 1 | 2 | 460.00 | - | - | - | - | - |
| 20.60 | +2.90 | +16.38% | 20 | 87 | 480.00 | 225.64 | 0.00 | - | 6 | 2 |
© 2023 Yahoo. Todos os direitos reservados.