Mercado fechado
BOVESPA
126.538,32 +806,87 (+0,64%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.359,00 +138,51 (+0,27%) PETROLEO CRU
76,66 +0,25 (+0,33%) OURO
2.045,10 +5,10 (+0,25%) Bitcoin USD
37.761,02 +508,97 (+1,37%)
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
20 de setembro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 310.10 | 0.00 | - | 1 | 1 | 5.00 | - | - | - | - | - |
| 291.92 | 0.00 | - | 1 | 3 | 50.00 | 0.05 | 0.00 | - | 2 | 178 |
| 246.74 | 0.00 | - | 2 | 42 | 55.00 | - | - | - | - | - |
| 243.22 | 0.00 | - | 40 | 220 | 60.00 | - | - | - | - | - |
| 239.56 | 0.00 | - | 2 | 202 | 65.00 | 0.25 | 0.00 | - | 1 | 1 |
| 234.45 | 0.00 | - | 2 | 24 | 70.00 | 0.15 | 0.00 | - | 1 | 3 |
| 226.81 | 0.00 | - | 2 | 109 | 75.00 | - | - | - | - | - |
| 224.24 | 0.00 | - | 80 | 48 | 80.00 | 0.16 | -0.24 | -60.00% | 2 | 17 |
| 219.79 | 0.00 | - | 40 | 27 | 85.00 | 0.60 | 0.00 | - | 1 | 25 |
| 215.23 | 0.00 | - | 116 | 60 | 90.00 | 0.52 | 0.00 | - | 1 | 60 |
| 210.49 | 0.00 | - | 50 | 39 | 95.00 | 0.84 | 0.00 | - | 3 | 58 |
| 205.24 | 0.00 | - | 2 | 48 | 100.00 | 0.33 | -0.19 | -36.54% | 1 | 239 |
| 201.61 | 0.00 | - | 2 | 15 | 105.00 | 0.42 | +0.02 | +5.00% | 1 | 52 |
| 196.73 | 0.00 | - | 2 | 40 | 110.00 | 0.80 | 0.00 | - | 11 | 122 |
| 173.67 | 0.00 | - | 1 | 0 | 115.00 | 1.03 | 0.00 | - | 3 | 23 |
| 204.94 | 0.00 | - | 2 | 4 | 120.00 | 0.75 | 0.00 | - | 1 | 68 |
| 167.78 | 0.00 | - | 1 | 0 | 125.00 | 0.80 | 0.00 | - | 8 | 50 |
| 209.59 | 0.00 | - | 1 | 48 | 130.00 | 0.80 | 0.00 | - | 1 | 167 |
| 166.18 | 0.00 | - | 5 | 0 | 135.00 | 1.09 | 0.00 | - | 20 | 48 |
| 203.00 | 0.00 | - | 1 | 11 | 140.00 | 1.09 | 0.00 | - | 1 | 211 |
| 158.45 | 0.00 | - | - | 1 | 145.00 | 1.13 | -0.80 | -41.45% | 3 | 114 |
| 188.45 | 0.00 | - | 1 | 257 | 150.00 | 1.27 | 0.00 | - | 2 | 182 |
| 172.12 | 0.00 | - | 8 | 11 | 155.00 | 3.40 | 0.00 | - | 1 | 5 |
| 141.60 | 0.00 | - | 1 | 0 | 160.00 | 1.51 | 0.00 | - | 2 | 107 |
| 183.00 | 0.00 | - | 2 | 22 | 165.00 | 1.82 | 0.00 | - | 1 | 94 |
| 175.59 | -0.89 | -0.50% | 10 | 208 | 170.00 | 2.00 | 0.00 | - | 8 | 201 |
| 157.35 | 0.00 | - | 1 | 45 | 175.00 | 2.19 | +0.06 | +2.82% | 1 | 60 |
| 167.13 | 0.00 | - | 6 | 27 | 180.00 | 2.46 | +0.08 | +3.36% | 1 | 195 |
| 162.73 | 0.00 | - | 6 | 22 | 185.00 | 2.70 | -0.09 | -3.23% | 1 | 150 |
| 159.58 | 0.00 | - | 2 | 107 | 190.00 | 3.05 | 0.00 | - | 1 | 402 |
| 150.80 | 0.00 | - | 4 | 34 | 195.00 | 3.16 | 0.00 | - | 45 | 207 |
| 150.59 | 0.00 | - | 1 | 138 | 200.00 | 3.70 | +0.10 | +2.78% | 5 | 2,134 |
| 144.40 | +27.25 | +23.26% | 4 | 91 | 205.00 | 4.11 | 0.00 | - | 2 | 122 |
| 138.58 | 0.00 | - | 1 | 164 | 210.00 | 4.37 | 0.00 | - | 1 | 1,527 |
| 124.20 | 0.00 | - | 5 | 71 | 215.00 | 4.90 | +0.05 | +1.03% | 2 | 220 |
| 128.01 | 0.00 | - | 4 | 85 | 220.00 | 5.40 | -0.11 | -2.00% | 4 | 2,067 |
| 132.27 | 0.00 | - | 1 | 44 | 225.00 | 5.87 | -0.18 | -2.98% | 2 | 110 |
| 125.13 | 0.00 | - | 1 | 67 | 230.00 | 6.35 | 0.00 | - | 2 | 448 |
| 120.76 | 0.00 | - | 1 | 67 | 235.00 | 7.18 | 0.00 | - | 1 | 356 |
| 94.23 | 0.00 | - | 2 | 128 | 240.00 | 7.74 | 0.00 | - | 3 | 1,016 |
| 113.46 | 0.00 | - | 1 | 90 | 245.00 | 8.56 | -4.04 | -32.06% | 1 | 388 |
| 110.50 | 0.00 | - | 1 | 178 | 250.00 | 9.52 | -0.08 | -0.83% | 10 | 4,186 |
| 105.71 | 0.00 | - | 1 | 71 | 255.00 | 10.38 | -0.02 | -0.19% | 11 | 2,096 |
| 101.81 | 0.00 | - | 5 | 198 | 260.00 | 11.04 | +0.09 | +0.82% | 3 | 308 |
| 73.35 | 0.00 | - | 2 | 62 | 265.00 | 12.06 | -0.16 | -1.31% | 2 | 419 |
| 93.88 | 0.00 | - | 1 | 98 | 270.00 | 13.45 | -0.04 | -0.30% | 201 | 4,511 |
| 92.95 | 0.00 | - | 1 | 29 | 275.00 | 14.60 | +0.10 | +0.69% | 2 | 233 |
| 83.45 | 0.00 | - | 4 | 186 | 280.00 | 15.30 | -0.90 | -5.56% | 9 | 567 |
| 80.13 | 0.00 | - | 1 | 145 | 285.00 | 17.50 | 0.00 | - | 1 | 366 |
| 76.50 | 0.00 | - | 4 | 272 | 290.00 | 18.60 | +0.55 | +3.05% | 3 | 531 |
| 77.50 | 0.00 | - | 2 | 130 | 295.00 | 20.48 | -0.02 | -0.10% | 2 | 431 |
| 72.90 | 0.00 | - | 4 | 530 | 300.00 | 21.60 | -0.60 | -2.70% | 271 | 1,923 |
| 66.70 | -2.97 | -4.26% | 2 | 334 | 305.00 | 22.70 | 0.00 | - | 8 | 213 |
| 65.53 | 0.00 | - | 4 | 1,815 | 310.00 | 25.10 | +0.55 | +2.24% | 11 | 989 |
| 62.25 | 0.00 | - | 4 | 257 | 315.00 | 26.82 | 0.00 | - | 1 | 332 |
| 57.40 | -1.47 | -2.50% | 75 | 2,247 | 320.00 | 29.05 | +0.80 | +2.83% | 2 | 569 |
| 59.20 | 0.00 | - | 10 | 299 | 325.00 | 30.48 | -0.27 | -0.88% | 2 | 307 |
| 52.70 | -2.55 | -4.62% | 1 | 474 | 330.00 | 33.07 | -0.73 | -2.16% | 4 | 415 |
| 49.90 | 0.00 | - | 29 | 361 | 335.00 | 35.40 | 0.00 | - | 1 | 320 |
| 48.00 | +0.88 | +1.87% | 1 | 392 | 340.00 | 38.58 | 0.00 | - | 1 | 394 |
| 44.60 | 0.00 | - | 15 | 290 | 345.00 | 39.10 | 0.00 | - | 1 | 151 |
| 42.60 | -2.05 | -4.59% | 3 | 1,773 | 350.00 | 42.45 | -0.95 | -2.19% | 2 | 366 |
| 40.67 | -0.38 | -0.93% | 83 | 4,515 | 355.00 | 43.60 | 0.00 | - | 3 | 150 |
| 39.95 | -2.30 | -5.44% | 8 | 334 | 360.00 | 46.35 | 0.00 | - | 47 | 109 |
| 39.80 | 0.00 | - | 7 | 443 | 365.00 | 49.70 | 0.00 | - | 1 | 108 |
| 35.65 | +0.10 | +0.28% | 3 | 382 | 370.00 | 54.88 | +2.03 | +3.84% | 3 | 90 |
| 31.90 | -3.76 | -10.54% | 1 | 725 | 375.00 | 55.60 | 0.00 | - | 16 | 38 |
| 30.55 | -1.70 | -5.27% | 19 | 888 | 380.00 | 66.94 | 0.00 | - | 2 | 105 |
| 28.30 | 0.00 | - | 1 | 181 | 385.00 | 74.35 | 0.00 | - | 4 | 30 |
| 27.60 | -0.76 | -2.68% | 30 | 327 | 390.00 | 66.20 | 0.00 | - | 5 | 45 |
| 25.10 | 0.00 | - | 3 | 493 | 395.00 | 73.02 | 0.00 | - | 4 | 214 |
| 23.75 | +0.10 | +0.42% | 6 | 2,016 | 400.00 | 72.10 | 0.00 | - | 2 | 324 |
| 22.65 | -0.15 | -0.66% | 1 | 120 | 405.00 | 75.70 | 0.00 | - | 2 | 140 |
| 21.43 | -0.42 | -1.92% | 1 | 382 | 410.00 | 79.40 | 0.00 | - | 2 | 6 |
| 19.87 | -0.81 | -3.92% | 1 | 168 | 415.00 | 99.28 | 0.00 | - | 6 | 11 |
| 18.90 | 0.00 | - | 5 | 172 | 420.00 | 87.45 | 0.00 | - | 2 | 9 |
| 19.92 | 0.00 | - | 5 | 140 | 425.00 | 107.84 | 0.00 | - | 1 | 21 |
| 16.30 | 0.00 | - | 9 | 117 | 430.00 | 122.60 | 0.00 | - | 1 | 5 |
| 17.31 | 0.00 | - | 5 | 127 | 435.00 | 99.50 | 0.00 | - | 8 | 25 |
| 16.70 | 0.00 | - | 31 | 121 | 440.00 | 105.40 | 0.00 | - | 6 | 89 |
| 14.55 | 0.00 | - | 1 | 2,668 | 445.00 | 109.25 | 0.00 | - | 26 | 133 |
| 12.80 | -1.05 | -7.58% | 2 | 3,273 | 450.00 | 113.75 | 0.00 | - | 79 | 298 |
| 11.54 | -0.76 | -6.18% | 2 | 320 | 460.00 | 121.45 | 0.00 | - | 2 | 216 |
| 10.60 | 0.00 | - | 30 | 173 | 470.00 | 168.50 | 0.00 | - | 1 | 0 |
| 8.55 | -0.85 | -9.04% | 1 | 2,143 | 480.00 | 200.00 | 0.00 | - | 81 | 0 |
| 8.15 | -0.20 | -2.40% | 10 | 223 | 490.00 | 187.95 | 0.00 | - | 2 | 0 |
| 6.90 | 0.00 | - | 4 | 122 | 500.00 | 187.53 | 0.00 | - | - | 0 |
| 6.10 | -0.95 | -13.48% | 1 | 483 | 510.00 | 197.49 | 0.00 | - | - | 0 |
| 6.40 | 0.00 | - | 3 | 79 | 520.00 | 198.90 | 0.00 | - | 1 | 0 |
| 4.87 | -1.13 | -18.83% | 1 | 114 | 530.00 | 206.10 | 0.00 | - | - | 0 |
| 4.00 | 0.00 | - | 5 | 333 | 540.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 8 | 323 | 550.00 | - | - | - | - | - |
| 3.46 | -0.52 | -13.07% | 25 | 73 | 560.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 1 | 10 | 570.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 1 | 36 | 580.00 | 266.97 | 0.00 | - | - | 0 |
| 2.70 | 0.00 | - | 1 | 33 | 590.00 | 287.69 | 0.00 | - | - | 0 |
| 2.42 | 0.00 | - | 1 | 265 | 600.00 | 309.67 | 0.00 | - | 4 | 0 |
| 2.24 | 0.00 | - | 4 | 155 | 610.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | 1 | 82 | 620.00 | - | - | - | - | - |
| 1.52 | 0.00 | - | 4 | 0 | 630.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 2 | 15 | 640.00 | - | - | - | - | - |
| 1.37 | -0.12 | -8.05% | 75 | 524 | 650.00 | - | - | - | - | - |
© 2023 Yahoo. Todos os direitos reservados.