Mercado fechará em 4 h 6 min
BOVESPA
125.959,14 +336,49 (+0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.090,91 -9,46 (-0,02%) PETROLEO CRU
69,96 +0,58 (+0,84%) OURO
2.045,40 -2,50 (-0,12%) Bitcoin USD
43.725,20 -60,88 (-0,14%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:54AM EST. Mercado aberto.
Opções de compra
19 de janeiro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 317.30 | 0.00 | - | 47 | 1,879 | 5.00 | 0.04 | 0.00 | - | 1 | 4,074 |
| 308.23 | 0.00 | - | 2 | 206 | 10.00 | 0.03 | 0.00 | - | 1 | 3,035 |
| 306.78 | 0.00 | - | 2 | 247 | 15.00 | 0.01 | 0.00 | - | 20 | 2,666 |
| 305.16 | 0.00 | - | 12 | 130 | 20.00 | 0.01 | 0.00 | - | 11 | 1,897 |
| 299.08 | 0.00 | - | 2 | 62 | 25.00 | 0.01 | 0.00 | - | 3 | 6,295 |
| 306.78 | 0.00 | - | 1 | 79 | 30.00 | 0.01 | 0.00 | - | 1 | 4,397 |
| 289.32 | 0.00 | - | 1 | 56 | 35.00 | 0.01 | 0.00 | - | 1 | 1,541 |
| 282.00 | 0.00 | - | 1 | 26 | 40.00 | 0.01 | 0.00 | - | 1 | 1,358 |
| 283.74 | 0.00 | - | 2 | 37 | 45.00 | 0.01 | 0.00 | - | 7 | 0 |
| 284.59 | 0.00 | - | 1 | 458 | 50.00 | 0.01 | 0.00 | - | 2 | 2,874 |
| 279.00 | 0.00 | - | 4 | 106 | 55.00 | 0.01 | 0.00 | - | 20 | 994 |
| 251.12 | 0.00 | - | 1 | 1,448 | 60.00 | 0.01 | 0.00 | - | 1 | 3,878 |
| 259.30 | 0.00 | - | 30 | 131 | 65.00 | 0.01 | 0.00 | - | 3 | 2,407 |
| 244.69 | 0.00 | - | 4 | 1,629 | 70.00 | 0.01 | 0.00 | - | 300 | 4,283 |
| 239.77 | 0.00 | - | 2 | 378 | 75.00 | 0.01 | 0.00 | - | 200 | 4,344 |
| 253.20 | 0.00 | - | 5 | 626 | 80.00 | 0.01 | 0.00 | - | 1 | 5,635 |
| 213.50 | 0.00 | - | 1 | 1,343 | 85.00 | 0.01 | 0.00 | - | 1 | 5,339 |
| 235.50 | 0.00 | - | 3 | 6,749 | 90.00 | 0.01 | 0.00 | - | 1 | 8,000 |
| 226.00 | 0.00 | - | 1 | 2,986 | 95.00 | 0.01 | 0.00 | - | 1 | 2,770 |
| 219.35 | 0.00 | - | 35 | 10,712 | 100.00 | 0.01 | 0.00 | - | 1 | 15,178 |
| 220.72 | 0.00 | - | 3 | 4,276 | 105.00 | 0.01 | 0.00 | - | 1 | 4,869 |
| 209.86 | 0.00 | - | 6 | 3,507 | 110.00 | 0.01 | 0.00 | - | 10 | 4,672 |
| 200.00 | 0.00 | - | 1 | 4,316 | 115.00 | 0.01 | 0.00 | - | 1 | 8,983 |
| 200.51 | 0.00 | - | 4 | 4,215 | 120.00 | 0.01 | 0.00 | - | 2 | 8,685 |
| 193.00 | 0.00 | - | 1 | 3,433 | 125.00 | 0.01 | 0.00 | - | 510 | 7,393 |
| 188.36 | 0.00 | - | 1 | 5,735 | 130.00 | 0.01 | 0.00 | - | 2 | 12,830 |
| 183.85 | 0.00 | - | 1 | 2,473 | 135.00 | 0.01 | 0.00 | - | 101 | 4,997 |
| 184.25 | +4.43 | +2.46% | 2 | 5,565 | 140.00 | 0.01 | 0.00 | - | 1 | 7,306 |
| 180.30 | 0.00 | - | 1 | 1,754 | 145.00 | 0.03 | 0.00 | - | 4 | 3,130 |
| 175.00 | +7.59 | +4.53% | 1 | 5,531 | 150.00 | 0.01 | 0.00 | - | 1 | 9,443 |
| 161.70 | 0.00 | - | 30 | 4,673 | 155.00 | 0.03 | 0.00 | - | 1 | 2,983 |
| 157.51 | 0.00 | - | 1 | 3,878 | 160.00 | 0.03 | 0.00 | - | 1 | 9,475 |
| 155.06 | 0.00 | - | 3 | 3,321 | 165.00 | 0.02 | 0.00 | - | 2 | 3,845 |
| 150.24 | 0.00 | - | 1 | 5,521 | 170.00 | 0.03 | 0.00 | - | 178 | 13,542 |
| 145.00 | 0.00 | - | 1 | 3,975 | 175.00 | 0.05 | 0.00 | - | 11 | 5,157 |
| 141.50 | +0.50 | +0.35% | 1 | 8,074 | 180.00 | 0.04 | 0.00 | - | 11 | 8,413 |
| 135.41 | 0.00 | - | 4 | 2,205 | 185.00 | 0.07 | 0.00 | - | 2 | 2,121 |
| 130.75 | 0.00 | - | 2 | 3,204 | 190.00 | 0.06 | 0.00 | - | 22 | 4,172 |
| 129.60 | +3.80 | +3.02% | 25 | 4,598 | 195.00 | 0.07 | 0.00 | - | 37 | 2,926 |
| 125.00 | +5.85 | +4.91% | 5 | 19,231 | 200.00 | 0.08 | 0.00 | - | 1 | 12,660 |
| 115.11 | 0.00 | - | 1 | 12 | 205.00 | 0.09 | 0.00 | - | 3 | 1,192 |
| 110.26 | 0.00 | - | 8 | 8,213 | 210.00 | 0.12 | 0.00 | - | 12 | 9,639 |
| 106.35 | 0.00 | - | 1 | 19 | 215.00 | 0.14 | 0.00 | - | 6 | 687 |
| 105.00 | +5.61 | +5.64% | 14 | 10,717 | 220.00 | 0.16 | 0.00 | - | 8 | 6,626 |
| 110.54 | 0.00 | - | 3 | 69 | 225.00 | 0.16 | -0.03 | -15.79% | 1 | 1,000 |
| 90.58 | 0.00 | - | 5 | 15,669 | 230.00 | 0.22 | 0.00 | - | 120 | 14,458 |
| 85.80 | 0.00 | - | 11 | 4,845 | 235.00 | 0.25 | 0.00 | - | 3 | 5,909 |
| 85.60 | +5.45 | +6.80% | 33 | 4,457 | 240.00 | 0.31 | 0.00 | - | 37 | 3,695 |
| 76.60 | 0.00 | - | 3 | 1,735 | 245.00 | 0.32 | -0.06 | -15.79% | 6 | 3,386 |
| 76.10 | +4.47 | +6.24% | 32 | 18,072 | 250.00 | 0.39 | -0.11 | -22.00% | 7 | 15,368 |
| 66.50 | 0.00 | - | 5 | 3,735 | 255.00 | 0.49 | -0.04 | -7.55% | 5 | 4,742 |
| 61.25 | 0.00 | - | 23 | 15,182 | 260.00 | 0.63 | -0.10 | -13.70% | 29 | 13,989 |
| 55.00 | 0.00 | - | 1 | 2,711 | 265.00 | 0.78 | -0.13 | -14.29% | 21 | 2,952 |
| 51.05 | 0.00 | - | 7 | 7,586 | 270.00 | 0.89 | -0.25 | -21.93% | 3 | 6,233 |
| 49.50 | +2.00 | +4.21% | 1 | 5,626 | 275.00 | 1.08 | -0.44 | -28.95% | 20 | 5,018 |
| 47.44 | +6.21 | +15.06% | 29 | 14,667 | 280.00 | 1.38 | -0.48 | -25.81% | 51 | 7,891 |
| 42.20 | +3.25 | +8.34% | 40 | 10,981 | 285.00 | 1.74 | -0.71 | -28.98% | 31 | 9,389 |
| 37.48 | +4.10 | +12.28% | 12 | 14,024 | 290.00 | 2.28 | -0.92 | -28.75% | 58 | 12,280 |
| 29.75 | 0.00 | - | 8 | 7,794 | 295.00 | 2.90 | -1.20 | -29.27% | 267 | 5,771 |
| 29.95 | +4.95 | +19.80% | 11 | 50,606 | 300.00 | 3.75 | -1.45 | -27.88% | 588 | 43,856 |
| 24.55 | +3.40 | +16.08% | 57 | 4,851 | 305.00 | 4.95 | -1.62 | -24.66% | 94 | 4,285 |
| 21.95 | +4.47 | +25.57% | 16 | 11,281 | 310.00 | 6.05 | -2.07 | -25.49% | 111 | 8,421 |
| 18.90 | +4.30 | +29.45% | 158 | 4,316 | 315.00 | 7.63 | -2.62 | -25.56% | 184 | 5,580 |
| 15.65 | +3.78 | +31.84% | 652 | 10,038 | 320.00 | 9.43 | -3.14 | -24.98% | 513 | 6,922 |
| 12.75 | +3.10 | +32.12% | 660 | 6,608 | 325.00 | 11.65 | -3.80 | -24.60% | 109 | 4,580 |
| 10.27 | +2.72 | +36.03% | 230 | 11,066 | 330.00 | 14.45 | -3.30 | -18.59% | 37 | 5,695 |
| 8.20 | +2.20 | +36.67% | 229 | 4,643 | 335.00 | 17.30 | -4.52 | -20.71% | 19 | 9,809 |
| 6.60 | +1.90 | +40.43% | 702 | 10,182 | 340.00 | 20.65 | -4.60 | -18.22% | 14 | 2,890 |
| 5.02 | +1.57 | +45.51% | 259 | 8,541 | 345.00 | 24.40 | -2.60 | -9.63% | 9 | 2,543 |
| 3.90 | +1.18 | +43.38% | 440 | 20,316 | 350.00 | 28.89 | -3.21 | -10.00% | 3 | 713 |
| 2.96 | +0.89 | +43.00% | 69 | 7,381 | 355.00 | 32.91 | -7.30 | -18.15% | 5 | 2,795 |
| 2.26 | +0.67 | +42.14% | 99 | 7,158 | 360.00 | 37.57 | -3.47 | -8.46% | 24 | 295 |
| 1.72 | +0.53 | +44.54% | 100 | 3,082 | 365.00 | 48.81 | 0.00 | - | 5 | 53 |
| 1.30 | +0.40 | +44.44% | 53 | 5,338 | 370.00 | 46.04 | -4.60 | -9.08% | 25 | 3 |
| 0.97 | +0.30 | +44.78% | 52 | 7,986 | 375.00 | 42.87 | 0.00 | - | 4 | 0 |
| 0.74 | +0.21 | +39.62% | 51 | 10,144 | 380.00 | 47.25 | 0.00 | - | 14 | 1 |
| 0.58 | +0.10 | +20.83% | 1 | 2,523 | 385.00 | 55.45 | 0.00 | - | 1 | 0 |
| 0.44 | +0.08 | +22.22% | 80 | 9,140 | 390.00 | 51.25 | 0.00 | - | 41 | 0 |
| 0.34 | +0.05 | +17.24% | 2 | 3,546 | 395.00 | 55.76 | 0.00 | - | 1 | 0 |
| 0.26 | +0.05 | +23.81% | 236 | 30,422 | 400.00 | 61.36 | 0.00 | - | 2 | 0 |
| 0.22 | +0.03 | +15.79% | 1 | 2,532 | 405.00 | 70.94 | 0.00 | - | 2 | 0 |
| 0.15 | +0.02 | +15.38% | 3 | 2,157 | 410.00 | 72.60 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 1 | 2,346 | 415.00 | 107.45 | 0.00 | - | 2 | 0 |
| 0.09 | -0.01 | -10.00% | 5 | 41,801 | 420.00 | 115.60 | 0.00 | - | 272 | 0 |
| 0.09 | 0.00 | - | 1 | 2,636 | 425.00 | 119.93 | 0.00 | - | 214 | 0 |
| 0.08 | 0.00 | - | 31 | 1,902 | 430.00 | 123.48 | 0.00 | - | 154 | 0 |
| 0.05 | 0.00 | - | 295 | 1,458 | 435.00 | 142.60 | 0.00 | - | 2 | 0 |
| 0.06 | +0.01 | +20.00% | 10 | 5,000 | 440.00 | 102.79 | 0.00 | - | 405 | 0 |
| 0.05 | +0.02 | +66.67% | 1 | 1,619 | 445.00 | 138.70 | 0.00 | - | 24 | 0 |
| 0.04 | 0.00 | - | 180 | 7,134 | 450.00 | 112.77 | 0.00 | - | 6 | 0 |
| 0.04 | +0.02 | +100.00% | 1 | 637 | 455.00 | 117.77 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 5 | 2,913 | 460.00 | 122.25 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 5 | 645 | 465.00 | 132.36 | 0.00 | - | 192 | 0 |
| 0.02 | 0.00 | - | 1 | 668 | 470.00 | 132.96 | 0.00 | - | 28 | 0 |
| 0.02 | 0.00 | - | 1 | 566 | 475.00 | 142.68 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 1 | 1,119 | 480.00 | 147.23 | 0.00 | - | 12 | 0 |
| 0.02 | 0.00 | - | 1 | 358 | 485.00 | 148.36 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 3 | 1,778 | 490.00 | 156.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 25 | 321 | 495.00 | 161.90 | 0.00 | - | 608 | 0 |
| 0.01 | 0.00 | - | 4 | 9,820 | 500.00 | 161.59 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 81 | 505.00 | 199.66 | 0.00 | - | 118 | 0 |
| 0.02 | 0.00 | - | 1 | 902 | 510.00 | 204.97 | 0.00 | - | 232 | 0 |
| 0.01 | 0.00 | - | 130 | 355 | 515.00 | 210.66 | 0.00 | - | 90 | 0 |
| 0.01 | 0.00 | - | 15 | 1,232 | 520.00 | 205.60 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 524 | 525.00 | 220.15 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 22 | 452 | 530.00 | 225.09 | 0.00 | - | 92 | 0 |
| 0.01 | 0.00 | - | 10 | 234 | 535.00 | 226.50 | 0.00 | - | 32 | 0 |
| 0.01 | 0.00 | - | 10 | 346 | 540.00 | 231.56 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 6 | 0 | 545.00 | 237.32 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 2,559 | 550.00 | 436.16 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 2 | 64 | 555.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 1,538 | 560.00 | 218.73 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 39 | 1,430 | 570.00 | 270.73 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 100 | 891 | 580.00 | 273.15 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 24 | 0 | 590.00 | 300.63 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 5,822 | 600.00 | 261.35 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 6 | 165 | 610.00 | 314.15 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 150 | 230 | 620.00 | 308.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 87 | 92 | 630.00 | 328.43 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 28 | 640.00 | 304.80 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 2 | 4,586 | 650.00 | 332.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 23,222 | 700.00 | 361.30 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. Todos os direitos reservados.