Mercado fechado
BOVESPA
126.802,79 -1.382,12 (-1,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.053,63 +152,20 (+0,28%) PETROLEO CRU
73,29 +0,25 (+0,34%) OURO
2.048,20 -41,50 (-1,99%) Bitcoin USD
41.864,41 +1.838,58 (+4,59%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de compra
15 de março de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 318.67 | 0.00 | - | 8 | 317 | 5.00 | 0.01 | 0.00 | - | 150 | 262 |
| 323.80 | 0.00 | - | 14 | 155 | 10.00 | 0.01 | 0.00 | - | 100 | 228 |
| 318.85 | 0.00 | - | 14 | 23 | 15.00 | 0.01 | 0.00 | - | - | 1 |
| 313.85 | 0.00 | - | 18 | 13 | 20.00 | 0.01 | 0.00 | - | 2 | 3 |
| 309.05 | 0.00 | - | 5 | 4 | 25.00 | 0.01 | 0.00 | - | 1 | 9 |
| 304.05 | 0.00 | - | 16 | 18 | 30.00 | 0.01 | 0.00 | - | 1 | 54 |
| 299.25 | 0.00 | - | - | 1 | 35.00 | 0.01 | 0.00 | - | 15 | 493 |
| 294.20 | 0.00 | - | - | 1 | 40.00 | 0.01 | 0.00 | - | 1 | 2 |
| 289.25 | 0.00 | - | 3 | 14 | 45.00 | 0.01 | 0.00 | - | 5 | 8 |
| 284.35 | 0.00 | - | 2 | 15 | 50.00 | 0.01 | 0.00 | - | 1 | 43 |
| 249.63 | 0.00 | - | 4 | 3 | 55.00 | 0.05 | 0.00 | - | 8 | 15 |
| 242.34 | 0.00 | - | 2 | 22 | 60.00 | 0.08 | 0.00 | - | 1 | 12 |
| 244.22 | 0.00 | - | 2 | 57 | 65.00 | 0.06 | 0.00 | - | 2 | 125 |
| 231.89 | 0.00 | - | - | 6 | 70.00 | 0.03 | 0.00 | - | 40 | 175 |
| 230.66 | 0.00 | - | 7 | 5 | 75.00 | 0.01 | 0.00 | - | 10 | 105 |
| 224.93 | 0.00 | - | 18 | 10 | 80.00 | 0.10 | 0.00 | - | 50 | 0 |
| 219.90 | 0.00 | - | 60 | 37 | 85.00 | 0.11 | 0.00 | - | 30 | 62 |
| 216.25 | 0.00 | - | 16 | 12 | 90.00 | 0.04 | 0.00 | - | 1 | 518 |
| 210.92 | 0.00 | - | 4 | 27 | 95.00 | 0.02 | 0.00 | - | 10 | 112 |
| 236.62 | 0.00 | - | 1 | 47 | 100.00 | 0.03 | 0.00 | - | 3 | 644 |
| 197.99 | 0.00 | - | 4 | 26 | 105.00 | 0.23 | 0.00 | - | 1 | 0 |
| 229.15 | 0.00 | - | 2 | 46 | 110.00 | 0.04 | 0.00 | - | 1 | 139 |
| 225.10 | 0.00 | - | 1 | 23 | 115.00 | 0.05 | 0.00 | - | 1 | 156 |
| 199.81 | -18.19 | -8.34% | 2 | 48 | 120.00 | 0.06 | 0.00 | - | 2 | 239 |
| 191.50 | -17.19 | -8.24% | 1 | 34 | 125.00 | 0.05 | 0.00 | - | 64 | 410 |
| 186.74 | -25.26 | -11.92% | 2 | 55 | 130.00 | 0.54 | +0.47 | +671.43% | 3 | 248 |
| 182.70 | -19.50 | -9.64% | 3 | 67 | 135.00 | 0.10 | 0.00 | - | 16 | 324 |
| 198.38 | 0.00 | - | 10 | 101 | 140.00 | 0.12 | +0.03 | +33.33% | 5 | 333 |
| 181.27 | 0.00 | - | 1 | 222 | 145.00 | 0.10 | 0.00 | - | 1 | 478 |
| 188.60 | 0.00 | - | 12 | 636 | 150.00 | 0.20 | +0.05 | +33.33% | 2 | 678 |
| 185.97 | 0.00 | - | 2 | 104 | 155.00 | 0.16 | 0.00 | - | 2 | 452 |
| 165.64 | 0.00 | - | 1 | 120 | 160.00 | 0.20 | 0.00 | - | 13 | 674 |
| 161.86 | 0.00 | - | 2 | 195 | 165.00 | 0.24 | 0.00 | - | 1 | 368 |
| 168.36 | 0.00 | - | 8 | 263 | 170.00 | 0.29 | 0.00 | - | 1 | 508 |
| 159.53 | 0.00 | - | 2 | 176 | 175.00 | 0.37 | +0.05 | +15.63% | 8 | 534 |
| 140.40 | -15.20 | -9.77% | 2 | 367 | 180.00 | 0.51 | +0.13 | +34.21% | 1 | 317 |
| 151.81 | 0.00 | - | 1 | 431 | 185.00 | 0.51 | +0.09 | +21.43% | 1 | 472 |
| 154.96 | 0.00 | - | 3 | 286 | 190.00 | 0.61 | +0.11 | +22.00% | 4 | 404 |
| 128.00 | -3.00 | -2.29% | 2 | 293 | 195.00 | 0.62 | +0.04 | +6.90% | 2 | 695 |
| 128.75 | 0.00 | - | 2 | 666 | 200.00 | 0.77 | +0.10 | +14.93% | 3 | 1,892 |
| 134.68 | 0.00 | - | 1 | 261 | 205.00 | 1.00 | +0.24 | +31.58% | 1 | 440 |
| 112.48 | -4.39 | -3.76% | 1 | 322 | 210.00 | 1.03 | +0.15 | +17.05% | 14 | 419 |
| 122.99 | 0.00 | - | 1 | 77 | 215.00 | 1.23 | +0.13 | +11.82% | 1 | 344 |
| 109.74 | 0.00 | - | 1 | 489 | 220.00 | 1.36 | +0.05 | +3.82% | 18 | 935 |
| 116.22 | 0.00 | - | 2 | 189 | 225.00 | 1.62 | +0.27 | +20.00% | 4 | 1,005 |
| 98.00 | 0.00 | - | 8 | 354 | 230.00 | 2.04 | +0.43 | +26.71% | 11 | 1,503 |
| 96.60 | 0.00 | - | 5 | 316 | 235.00 | 2.15 | +0.32 | +17.49% | 30 | 558 |
| 91.10 | 0.00 | - | 10 | 628 | 240.00 | 2.53 | +0.17 | +7.20% | 3 | 1,441 |
| 84.41 | 0.00 | - | 1 | 249 | 245.00 | 2.91 | +0.29 | +11.07% | 250 | 567 |
| 76.20 | -6.65 | -8.03% | 5 | 1,041 | 250.00 | 3.21 | +0.16 | +5.25% | 474 | 1,662 |
| 84.44 | 0.00 | - | 1 | 265 | 255.00 | 3.80 | +0.30 | +8.57% | 237 | 1,517 |
| 66.80 | -5.15 | -7.16% | 126 | 986 | 260.00 | 4.35 | +0.57 | +15.08% | 26 | 1,277 |
| 60.63 | -8.97 | -12.89% | 69 | 296 | 265.00 | 5.30 | +0.65 | +13.98% | 23 | 1,656 |
| 56.50 | -6.15 | -9.82% | 2 | 349 | 270.00 | 6.00 | +0.91 | +17.88% | 10 | 2,229 |
| 64.25 | 0.00 | - | 6 | 670 | 275.00 | 7.05 | +1.20 | +20.51% | 89 | 1,200 |
| 51.26 | -2.89 | -5.34% | 5 | 433 | 280.00 | 7.62 | +0.87 | +12.89% | 17 | 1,043 |
| 46.40 | -5.50 | -10.60% | 4 | 181 | 285.00 | 8.77 | +1.00 | +12.87% | 15 | 686 |
| 42.96 | -4.24 | -8.98% | 10 | 582 | 290.00 | 10.55 | +1.23 | +13.20% | 90 | 2,346 |
| 39.47 | -5.54 | -12.31% | 900 | 1,273 | 295.00 | 12.00 | +1.78 | +17.42% | 895 | 1,502 |
| 36.60 | -4.20 | -10.29% | 24 | 1,952 | 300.00 | 13.30 | +1.55 | +13.19% | 101 | 1,992 |
| 31.00 | -5.93 | -16.06% | 1 | 794 | 305.00 | 15.65 | +2.43 | +18.38% | 46 | 1,021 |
| 31.20 | -2.45 | -7.28% | 524 | 1,535 | 310.00 | 16.52 | +1.77 | +12.00% | 552 | 862 |
| 27.70 | -3.00 | -9.77% | 43 | 714 | 315.00 | 19.40 | +2.55 | +15.13% | 240 | 903 |
| 26.10 | -1.75 | -6.28% | 117 | 1,458 | 320.00 | 21.72 | +2.82 | +14.92% | 316 | 3,354 |
| 23.42 | -1.91 | -7.54% | 41 | 901 | 325.00 | 23.40 | +2.23 | +10.53% | 154 | 664 |
| 20.70 | -2.25 | -9.80% | 151 | 1,958 | 330.00 | 26.95 | +3.15 | +13.24% | 231 | 1,391 |
| 18.75 | -1.95 | -9.42% | 152 | 992 | 335.00 | 28.80 | +2.15 | +8.07% | 825 | 1,236 |
| 16.40 | -2.15 | -11.59% | 193 | 1,991 | 340.00 | 32.78 | +3.89 | +13.46% | 3 | 1,653 |
| 14.80 | -1.50 | -9.20% | 38 | 1,064 | 345.00 | 38.65 | +5.90 | +18.02% | 2 | 923 |
| 13.00 | -1.65 | -11.26% | 548 | 2,757 | 350.00 | 41.20 | +5.13 | +14.22% | 5 | 598 |
| 11.30 | -1.70 | -13.08% | 36 | 1,027 | 355.00 | 31.35 | 0.00 | - | 1 | 206 |
| 9.54 | -2.19 | -18.67% | 75 | 1,054 | 360.00 | 42.80 | 0.00 | - | 1 | 151 |
| 8.00 | -2.23 | -21.80% | 7 | 474 | 365.00 | 36.35 | 0.00 | - | 5 | 43 |
| 7.40 | -0.85 | -10.30% | 15 | 1,098 | 370.00 | 56.60 | +6.55 | +13.09% | 1 | 398 |
| 6.70 | -1.00 | -12.99% | 33 | 1,026 | 375.00 | 48.01 | 0.00 | - | 1 | 110 |
| 5.80 | -1.04 | -15.20% | 24 | 1,826 | 380.00 | 47.20 | 0.00 | - | 1 | 31 |
| 5.05 | -0.79 | -13.53% | 27 | 1,028 | 385.00 | 54.95 | 0.00 | - | 6 | 36 |
| 4.10 | -0.95 | -18.81% | 8 | 1,637 | 390.00 | 52.79 | 0.00 | - | 2 | 43 |
| 3.60 | -0.80 | -18.18% | 2 | 352 | 395.00 | 78.95 | +15.97 | +25.36% | 2 | 67 |
| 3.35 | -0.55 | -14.10% | 61 | 2,838 | 400.00 | 77.62 | 0.00 | - | 4 | 53 |
| 2.61 | -0.52 | -16.61% | 17 | 388 | 405.00 | 75.28 | 0.00 | - | 2 | 71 |
| 2.56 | -0.18 | -6.57% | 41 | 282 | 410.00 | 80.25 | 0.00 | - | 2 | 8 |
| 2.05 | -0.44 | -17.67% | 3 | 388 | 415.00 | 76.50 | 0.00 | - | 6 | 0 |
| 1.80 | -0.31 | -14.69% | 14 | 376 | 420.00 | 84.11 | 0.00 | - | 2 | 0 |
| 1.62 | -0.19 | -10.50% | 56 | 776 | 425.00 | 98.85 | 0.00 | - | 1 | 0 |
| 1.25 | -0.34 | -21.38% | 1 | 246 | 430.00 | 94.14 | 0.00 | - | 2 | 1 |
| 1.21 | -0.21 | -14.79% | 5 | 236 | 435.00 | 96.30 | 0.00 | - | 2 | 0 |
| 1.01 | -0.21 | -17.21% | 11 | 623 | 440.00 | 119.55 | 0.00 | - | 2 | 0 |
| 0.92 | -0.13 | -12.38% | 1 | 319 | 445.00 | 117.00 | 0.00 | - | 1 | 0 |
| 0.77 | -0.13 | -14.44% | 26 | 238 | 450.00 | 116.45 | 0.00 | - | 2 | 0 |
| 0.80 | 0.00 | - | 2 | 123 | 455.00 | 127.75 | 0.00 | - | 3 | 0 |
| 0.59 | -0.61 | -50.83% | 2 | 213 | 460.00 | 154.52 | 0.00 | - | 4 | 0 |
| 1.26 | 0.00 | - | 3 | 63 | 465.00 | 157.54 | 0.00 | - | - | 0 |
| 0.49 | -0.06 | -10.91% | 2 | 464 | 470.00 | 181.70 | 0.00 | - | 1 | 0 |
| 0.55 | 0.00 | - | 1 | 159 | 475.00 | 175.83 | 0.00 | - | 2 | 0 |
| 0.45 | 0.00 | - | 1 | 998 | 480.00 | 163.64 | 0.00 | - | - | 0 |
| 0.68 | 0.00 | - | 5 | 147 | 485.00 | 194.11 | 0.00 | - | 2 | 0 |
| 0.84 | 0.00 | - | 2 | 149 | 490.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 7 | 155 | 495.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 16 | 428 | 500.00 | 200.51 | 0.00 | - | 2 | 0 |
| 0.37 | 0.00 | - | 1 | 79 | 505.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 1 | 32 | 510.00 | 198.81 | 0.00 | - | - | 0 |
| 0.44 | 0.00 | - | 3 | 98 | 515.00 | 202.67 | 0.00 | - | - | 0 |
| 0.16 | 0.00 | - | 1 | 74 | 520.00 | 183.98 | 0.00 | - | 2 | 0 |
| 0.14 | -0.24 | -63.16% | 15 | 166 | 525.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 54 | 41 | 530.00 | 194.14 | 0.00 | - | 2 | 0 |
| 0.16 | 0.00 | - | 2 | 86 | 535.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 6 | 68 | 540.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 6 | 35 | 545.00 | - | - | - | - | - |
| 0.11 | -0.02 | -15.38% | 31 | 233 | 550.00 | 259.30 | 0.00 | - | 2 | 0 |
| 0.29 | 0.00 | - | 1 | 26 | 555.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 48 | 560.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 2 | 85 | 570.00 | 279.94 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 74 | 580.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 88 | 590.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 25 | 166 | 600.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 6 | 610.00 | - | - | - | - | - |
| 0.04 | +0.02 | +100.00% | 1 | 110 | 620.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 18 | 630.00 | 330.90 | 0.00 | - | 6 | 0 |
| 0.07 | 0.00 | - | 3 | 77 | 640.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 102 | 6,406 | 650.00 | 359.11 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. Todos os direitos reservados.