Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
81,16 -0,77 (-0,94%) OURO
2.297,90 -5,00 (-0,22%) Bitcoin USD
60.204,09 -4.118,04 (-6,40%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
10 de maio de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 296.40 | 0.00 | - | 2 | 14 | 180.00 | - | - | - | - | - |
| - | - | - | - | - | 190.00 | 0.03 | 0.00 | - | 1 | 1 |
| 318.30 | 0.00 | - | 3 | 3 | 200.00 | - | - | - | - | - |
| - | - | - | - | - | 220.00 | 0.05 | 0.00 | - | - | 3 |
| - | - | - | - | - | 230.00 | 0.03 | 0.00 | - | 4 | 4 |
| 251.84 | 0.00 | - | - | 1 | 240.00 | 0.07 | 0.00 | - | - | 2 |
| 244.15 | 0.00 | - | - | 1 | 250.00 | 0.09 | 0.00 | - | 5 | 5 |
| 231.05 | 0.00 | - | - | 1 | 260.00 | 0.03 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 270.00 | 0.06 | 0.00 | - | 4 | 10 |
| 161.73 | 0.00 | - | - | 2 | 280.00 | 0.04 | 0.00 | - | 42 | 86 |
| - | - | - | - | - | 290.00 | 0.02 | 0.00 | - | 6 | 142 |
| 192.93 | 0.00 | - | - | 3 | 300.00 | 0.02 | -0.03 | -60.00% | 3 | 148 |
| - | - | - | - | - | 310.00 | 0.03 | 0.00 | - | 1 | 58 |
| 187.49 | 0.00 | - | - | 1 | 315.00 | 0.03 | 0.00 | - | 10 | 59 |
| 117.38 | 0.00 | - | 4 | 8 | 320.00 | 0.05 | 0.00 | - | 1 | 221 |
| 110.80 | 0.00 | - | 1 | 8 | 325.00 | 0.04 | 0.00 | - | 13 | 136 |
| 185.69 | 0.00 | - | - | 1 | 330.00 | 0.05 | 0.00 | - | 28 | 65 |
| 160.62 | 0.00 | - | 1 | 18 | 335.00 | 0.05 | -0.02 | -28.57% | 1 | 162 |
| 155.60 | 0.00 | - | 2 | 5 | 340.00 | 0.05 | -0.02 | -28.57% | 9 | 64 |
| 87.10 | 0.00 | - | 1 | 4 | 345.00 | 0.04 | -0.06 | -60.00% | 4 | 133 |
| 87.08 | 0.00 | - | 1 | 22 | 350.00 | 0.08 | -0.04 | -33.33% | 14 | 184 |
| 132.11 | 0.00 | - | 1 | 1 | 355.00 | 0.12 | 0.00 | - | 3 | 51 |
| 80.12 | 0.00 | - | - | 3 | 360.00 | 0.09 | -0.08 | -47.06% | 140 | 137 |
| 57.41 | 0.00 | - | 1 | 6 | 365.00 | 0.11 | -0.12 | -52.17% | 34 | 246 |
| 73.18 | 0.00 | - | 1 | 183 | 370.00 | 0.18 | -0.07 | -28.00% | 23 | 488 |
| 65.50 | 0.00 | - | 8 | 8 | 375.00 | 0.20 | -0.20 | -50.00% | 36 | 449 |
| 52.58 | +0.63 | +1.21% | 7 | 181 | 380.00 | 0.24 | -0.18 | -42.86% | 67 | 1,300 |
| 48.28 | -6.07 | -11.17% | 1 | 11 | 385.00 | 0.43 | -0.12 | -21.82% | 391 | 1,488 |
| 42.89 | -3.69 | -7.92% | 9 | 185 | 390.00 | 0.62 | -0.10 | -13.89% | 120 | 950 |
| 41.90 | 0.00 | - | 3 | 7 | 395.00 | 0.93 | -0.09 | -8.82% | 149 | 1,358 |
| 32.15 | -2.45 | -7.08% | 5 | 254 | 400.00 | 1.34 | -0.07 | -4.96% | 699 | 1,545 |
| 32.02 | -0.44 | -1.36% | 1 | 23 | 402.50 | 1.15 | -0.55 | -32.35% | 24 | 113 |
| 33.58 | 0.00 | - | 13 | 110 | 405.00 | 1.85 | -0.11 | -5.61% | 195 | 534 |
| 30.55 | +3.25 | +11.90% | 1 | 17 | 407.50 | 2.08 | -0.26 | -11.11% | 87 | 178 |
| 25.00 | -1.90 | -7.06% | 244 | 98 | 410.00 | 2.69 | -0.08 | -2.89% | 312 | 466 |
| 25.30 | +1.10 | +4.55% | 1 | 38 | 412.50 | 3.17 | -0.33 | -9.43% | 243 | 589 |
| 20.65 | -1.13 | -5.19% | 31 | 190 | 415.00 | 3.83 | -0.07 | -1.79% | 334 | 531 |
| 22.80 | +4.71 | +26.04% | 13 | 72 | 417.50 | 4.30 | -0.70 | -14.00% | 277 | 263 |
| 16.27 | -0.13 | -0.79% | 620 | 442 | 420.00 | 5.35 | +0.23 | +4.49% | 1,493 | 754 |
| 16.55 | -0.01 | -0.06% | 44 | 130 | 422.50 | 6.05 | +0.10 | +1.68% | 392 | 170 |
| 14.25 | -0.49 | -3.32% | 235 | 243 | 425.00 | 7.05 | +0.20 | +2.92% | 484 | 614 |
| 11.75 | -1.10 | -8.56% | 106 | 217 | 427.50 | 8.05 | +0.35 | +4.55% | 246 | 175 |
| 10.30 | -2.00 | -16.26% | 1,008 | 833 | 430.00 | 9.40 | +0.45 | +5.03% | 1,232 | 3,575 |
| 9.27 | -1.53 | -14.17% | 654 | 357 | 432.50 | 9.35 | -1.80 | -16.14% | 191 | 211 |
| 8.00 | -1.80 | -18.37% | 1,751 | 1,116 | 435.00 | 12.05 | +0.40 | +3.43% | 352 | 451 |
| 7.10 | -0.90 | -11.25% | 995 | 418 | 437.50 | 13.35 | -1.22 | -8.37% | 514 | 165 |
| 6.19 | -1.43 | -18.77% | 2,194 | 1,451 | 440.00 | 13.90 | -0.60 | -4.14% | 490 | 965 |
| 5.35 | -1.20 | -18.32% | 542 | 819 | 442.50 | 16.34 | +0.48 | +3.03% | 89 | 1,036 |
| 5.10 | -0.70 | -12.07% | 2,371 | 746 | 445.00 | 18.44 | +0.92 | +5.25% | 74 | 377 |
| 4.00 | -1.05 | -20.79% | 550 | 275 | 447.50 | 18.80 | -0.30 | -1.57% | 30 | 74 |
| 3.37 | -1.13 | -25.11% | 2,614 | 2,088 | 450.00 | 19.33 | -2.84 | -12.81% | 49 | 688 |
| 3.45 | -0.45 | -11.54% | 316 | 257 | 452.50 | 23.30 | +0.87 | +3.88% | 17 | 46 |
| 2.47 | -0.88 | -26.27% | 502 | 436 | 455.00 | 24.52 | -3.27 | -11.77% | 25 | 517 |
| 2.65 | -0.20 | -7.02% | 187 | 238 | 457.50 | 24.60 | -4.70 | -16.04% | 2 | 21 |
| 1.88 | -0.65 | -25.69% | 1,346 | 1,559 | 460.00 | 28.00 | -2.38 | -7.83% | 17 | 473 |
| 1.60 | -0.54 | -25.23% | 179 | 224 | 462.50 | 26.90 | +0.73 | +2.79% | 1 | 8 |
| 1.67 | -0.26 | -13.47% | 859 | 478 | 465.00 | 34.88 | -0.57 | -1.61% | 96 | 375 |
| 1.38 | -0.34 | -19.77% | 81 | 119 | 467.50 | 34.84 | 0.00 | - | 107 | 112 |
| 1.04 | -0.41 | -28.28% | 522 | 711 | 470.00 | 39.78 | +1.23 | +3.19% | 226 | 701 |
| 0.90 | -0.36 | -28.57% | 119 | 302 | 472.50 | 39.40 | -4.23 | -9.70% | 2 | 14 |
| 0.79 | -0.34 | -30.09% | 853 | 513 | 475.00 | 44.49 | -2.21 | -4.73% | 14 | 254 |
| 0.85 | -0.13 | -13.27% | 87 | 140 | 477.50 | 36.41 | 0.00 | - | 2 | 6 |
| 0.64 | -0.30 | -31.91% | 925 | 4,936 | 480.00 | 49.80 | -1.51 | -2.94% | 13 | 1,531 |
| 0.59 | -0.26 | -30.59% | 236 | 68 | 482.50 | - | - | - | - | - |
| 0.53 | -0.22 | -29.33% | 95 | 531 | 485.00 | 54.42 | -0.28 | -0.51% | 41 | 661 |
| 0.48 | -0.17 | -26.15% | 101 | 129 | 487.50 | - | - | - | - | - |
| 0.43 | -0.15 | -25.86% | 128 | 721 | 490.00 | 55.91 | -5.19 | -8.49% | 7 | 776 |
| 0.41 | -0.13 | -24.07% | 82 | 378 | 492.50 | 53.40 | -8.74 | -14.07% | 3 | 50 |
| 0.35 | -0.18 | -33.96% | 100 | 597 | 495.00 | 63.85 | -2.05 | -3.11% | 14 | 195 |
| 0.33 | -0.14 | -29.79% | 92 | 148 | 497.50 | 63.41 | +7.16 | +12.73% | 1 | 20 |
| 0.27 | -0.18 | -40.00% | 3,275 | 3,226 | 500.00 | 64.50 | +0.55 | +0.86% | 1 | 402 |
| 0.30 | -0.10 | -25.00% | 20 | 388 | 502.50 | 68.39 | +5.96 | +9.55% | 1 | 7 |
| 0.25 | -0.12 | -32.43% | 34 | 313 | 505.00 | 73.90 | +5.38 | +7.85% | 1 | 91 |
| 0.27 | -0.11 | -28.95% | 26 | 91 | 507.50 | 73.15 | 0.00 | - | - | 3 |
| 0.21 | -0.12 | -36.36% | 234 | 418 | 510.00 | 74.01 | 0.00 | - | 7 | 62 |
| 0.18 | -0.12 | -40.00% | 5 | 132 | 512.50 | 82.06 | 0.00 | - | 1 | 1 |
| 0.20 | -0.07 | -25.93% | 73 | 839 | 515.00 | 70.85 | 0.00 | - | 8 | 4 |
| 0.14 | -0.08 | -36.36% | 271 | 602 | 520.00 | 88.23 | -2.17 | -2.40% | 1 | 4 |
| 0.11 | -0.12 | -52.17% | 160 | 887 | 525.00 | 94.05 | 0.00 | - | 2 | 0 |
| 0.10 | -0.08 | -44.44% | 111 | 473 | 530.00 | 98.50 | 0.00 | - | 5 | 1 |
| 0.12 | -0.02 | -14.29% | 61 | 1,699 | 535.00 | 105.96 | 0.00 | - | 4 | 0 |
| 0.08 | -0.06 | -42.86% | 28 | 310 | 540.00 | 100.50 | 0.00 | - | 6 | 0 |
| 0.07 | -0.07 | -50.00% | 13 | 376 | 545.00 | 42.50 | 0.00 | - | 1 | 0 |
| 0.07 | -0.07 | -50.00% | 170 | 933 | 550.00 | 108.00 | 0.00 | - | 6 | 0 |
| 0.05 | -0.03 | -37.50% | 31 | 138 | 555.00 | 115.00 | 0.00 | - | 2 | 0 |
| 0.05 | -0.09 | -64.29% | 67 | 287 | 560.00 | 124.07 | 0.00 | - | 2 | 0 |
| 0.04 | -0.05 | -55.56% | 66 | 230 | 565.00 | 79.30 | 0.00 | - | - | 0 |
| 0.04 | -0.03 | -42.86% | 13 | 409 | 570.00 | 137.73 | 0.00 | - | 4 | 0 |
| 0.04 | -0.06 | -60.00% | 242 | 243 | 575.00 | 65.05 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 106 | 328 | 580.00 | 92.80 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 27 | 99 | 585.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 12 | 433 | 590.00 | 72.23 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 196 | 215 | 595.00 | 162.00 | 0.00 | - | 2 | 0 |
| 0.02 | -0.02 | -50.00% | 147 | 903 | 600.00 | 100.00 | 0.00 | - | 1 | 0 |
| 0.02 | -0.03 | -60.00% | 2 | 461 | 610.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 1,511 | 620.00 | 121.32 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 148 | 630.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 3 | 377 | 640.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 393 | 650.00 | 139.71 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 2 | 945 | 660.00 | 149.26 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 78 | 75 | 670.00 | 160.98 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 63 | 63 | 680.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 44 | 690.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 243 | 700.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 571 | 710.00 | 193.95 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 27 | 720.00 | 220.81 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 1 | 16 | 730.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 47 | 750.00 | 239.52 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | - | 1 | 760.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | - | 1 | 770.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | - | 1 | 780.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | - | 1 | 790.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 33 | 43 | 800.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.