Mercados españoles cerrados en 2 hrs 3 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
489,46-4,40 (-0,89%)
A partir del 10:27AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240328C001800002024-03-13 10:17AM EDT180.00314.97310.30310.950.00--2947.46%
META240328C001900002024-03-25 3:50PM EDT190.00314.25300.20300.900.00--1890.63%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,662.35%
META240328C002100002024-03-22 11:46AM EDT210.00296.00280.00281.250.00-11812.11%
META240328C002200002024-03-21 3:47PM EDT220.00288.28269.95271.100.00--2760.35%
META240328C002400002024-03-25 10:28AM EDT240.00265.78249.95251.100.00-11684.96%
META240328C002500002024-03-26 2:57PM EDT250.00254.64240.05241.050.00-46651.95%
META240328C002700002024-03-27 9:32AM EDT270.00227.35220.00221.050.00-411582.81%
META240328C002750002024-03-12 2:10PM EDT275.00219.96215.05216.050.00-10568.95%
META240328C002800002024-03-27 11:33AM EDT280.00209.16210.10211.050.00-12555.27%
META240328C002850002024-03-21 10:22AM EDT285.00224.60204.70206.100.00--4524.81%
META240328C002900002024-03-25 3:54PM EDT290.00214.35200.05201.100.00-11524.41%
META240328C003000002024-03-28 10:04AM EDT300.00191.33190.35191.75+2.83+1.50%649526.56%
META240328C003050002024-03-20 2:30PM EDT305.00198.35185.10186.100.00-12481.84%
META240328C003100002024-03-27 9:58AM EDT310.00181.25180.00181.150.00-13465.53%
META240328C003150002024-03-27 3:31PM EDT315.00177.18175.05176.150.00-12453.13%
META240328C003200002024-03-27 2:47PM EDT320.00172.36170.35171.750.00-3938466.41%
META240328C003250002024-03-15 2:49PM EDT325.00159.82164.95166.050.00-11418.46%
META240328C003300002024-03-27 11:53AM EDT330.00160.29160.00161.250.00-21413.09%
META240328C003350002024-03-27 10:28AM EDT335.00156.52155.05156.150.00-82398.05%
META240328C003400002024-03-22 2:19PM EDT340.00169.12150.00151.400.00-2319390.63%
META240328C003450002024-03-27 9:32AM EDT345.00152.40144.80146.250.00-45366.99%
META240328C003500002024-03-27 1:35PM EDT350.00141.06140.00141.050.00-1016354.00%
META240328C003550002024-03-27 2:48PM EDT355.00135.07135.00136.10-2.32-1.69%47342.68%
META240328C003600002024-03-27 9:34AM EDT360.00136.65129.75131.150.00-15324.32%
META240328C003650002024-03-19 9:44AM EDT365.00118.40125.00126.450.00-341326.56%
META240328C003700002024-03-27 3:07PM EDT370.00121.86119.85121.300.00-3151306.35%
META240328C003750002024-03-22 12:40PM EDT375.00132.17115.05116.200.00-18296.48%
META240328C003800002024-03-27 9:34AM EDT380.00116.65110.10111.200.00-149285.35%
META240328C003850002024-03-26 3:44PM EDT385.00112.97105.05106.050.00-133268.46%
META240328C003900002024-03-27 10:01AM EDT390.00100.67100.05101.150.00-16258.69%
META240328C003950002024-03-27 11:02AM EDT395.0095.1094.9096.15+0.10+0.11%18243.36%
META240328C004000002024-03-28 9:53AM EDT400.0089.8790.0091.15-2.35-2.55%338233.69%
META240328C004050002024-03-28 9:52AM EDT405.0084.9885.0086.10-2.97-3.38%213220.80%
META240328C004100002024-03-28 10:02AM EDT410.0079.8980.0581.30-6.23-7.23%1225213.97%
META240328C004150002024-03-27 12:58PM EDT415.0076.8575.0576.100.00-55198.39%
META240328C004200002024-03-27 10:10AM EDT420.0071.5070.3571.750.00-100110202.30%
META240328C004250002024-03-28 9:59AM EDT425.0064.7565.0066.20-6.41-9.01%27175.98%
META240328C004300002024-03-27 12:16PM EDT430.0060.9060.0061.150.00-1066163.48%
META240328C004350002024-03-28 9:57AM EDT435.0055.1355.0056.15-3.00-5.16%124151.86%
META240328C004400002024-03-27 12:06PM EDT440.0050.3550.2051.050.00-150141.70%
META240328C004450002024-03-28 9:53AM EDT445.0045.1044.9546.10-9.34-17.16%1165127.20%
META240328C004500002024-03-28 9:53AM EDT450.0040.1740.1541.05-3.78-8.60%7329117.53%
META240328C004550002024-03-27 3:29PM EDT455.0037.3535.0036.450.00-10172108.64%
META240328C004600002024-03-27 3:38PM EDT460.0034.0030.0031.300.00-520394.82%
META240328C004650002024-03-28 10:00AM EDT465.0025.4025.0526.10-0.77-2.94%112081.03%
META240328C004700002024-03-27 3:54PM EDT470.0024.1920.1521.000.00-5549668.63%
META240328C004750002024-03-28 10:01AM EDT475.0015.4115.2515.75-3.49-18.47%2243854.54%
META240328C004800002024-03-28 10:05AM EDT480.0011.6010.0011.15-2.65-18.60%4083350.17%
META240328C004825002024-03-28 10:10AM EDT482.508.158.108.55-3.20-28.32%6331441.19%
META240328C004850002024-03-28 10:09AM EDT485.005.905.306.15-3.20-35.16%39652534.16%
META240328C004875002024-03-28 10:11AM EDT487.503.713.753.95-3.39-47.75%1,67430228.08%
META240328C004900002024-03-28 10:11AM EDT490.002.202.102.18-3.10-58.49%4,6451,57623.87%
META240328C004925002024-03-28 10:12AM EDT492.501.141.101.14-2.66-71.12%3,1391,14922.97%
META240328C004950002024-03-28 10:12AM EDT495.000.640.510.56-1.86-74.40%3,9224,16023.02%
META240328C004975002024-03-28 10:12AM EDT497.500.230.240.25-1.35-84.91%5,5312,85923.19%
META240328C005000002024-03-28 10:12AM EDT500.000.110.110.12-0.87-88.78%4,2505,50124.22%
META240328C005025002024-03-28 10:12AM EDT502.500.060.050.07-0.48-87.27%1,0909,74626.07%
META240328C005050002024-03-28 10:07AM EDT505.000.030.030.04-0.27-90.00%1,0004,24727.74%
META240328C005075002024-03-28 10:06AM EDT507.500.040.020.03-0.16-80.00%1472,14030.27%
META240328C005100002024-03-28 10:11AM EDT510.000.030.020.03-0.10-83.33%7844,99533.79%
META240328C005150002024-03-28 10:11AM EDT515.000.010.010.02-0.07-77.78%3924,74938.67%
META240328C005200002024-03-28 10:12AM EDT520.000.010.000.01-0.05-83.33%39811,04942.19%
META240328C005250002024-03-28 10:11AM EDT525.000.010.010.02-0.02-66.67%4113,76150.00%
META240328C005300002024-03-28 10:12AM EDT530.000.010.000.01-0.01-50.00%805,01150.00%
META240328C005350002024-03-28 10:05AM EDT535.000.010.000.020.00-931,78259.38%
META240328C005400002024-03-28 10:09AM EDT540.000.010.000.01-0.01-50.00%84,60560.94%
META240328C005450002024-03-28 10:08AM EDT545.000.010.000.010.00-172,16365.63%
META240328C005500002024-03-27 3:12PM EDT550.000.010.000.010.00-6273,18671.88%
META240328C005550002024-03-27 10:58AM EDT555.000.010.000.010.00-261,59576.56%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-423,50981.25%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049687.50%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.010.00-966290.63%
META240328C005750002024-03-27 12:04PM EDT575.000.010.000.010.00-461196.88%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.010.00-1857100.00%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.010.00-3592106.25%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.010.00-52345109.38%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580115.63%
META240328C006000002024-03-26 12:22PM EDT600.000.010.000.010.00-121,097118.75%
META240328C006100002024-03-27 9:30AM EDT610.000.020.000.010.00-1631128.13%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.010.00-10120137.50%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.010.00-80263143.75%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.020.00-200215162.50%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.020.00-259682170.31%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.020.00-205264178.13%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.020.00-35327187.50%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.010.00-155187.50%
META240328C006900002024-03-26 9:32AM EDT690.000.010.000.020.00-176203.13%
META240328C007000002024-03-27 9:30AM EDT700.000.010.000.010.00-1985200.00%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240328P001800002024-03-27 11:24AM EDT180.000.010.000.01-0.01-50.00%10150550.00%
META240328P002300002024-03-08 10:45AM EDT230.000.040.000.010.00-113412.50%
META240328P002400002024-03-18 12:16PM EDT240.000.010.000.010.00-10393.75%
META240328P002600002024-03-05 1:01PM EDT260.000.030.000.010.00--1350.00%
META240328P002800002024-03-07 4:43PM EDT280.000.020.000.010.00-14312.50%
META240328P002900002024-03-20 9:30AM EDT290.000.020.000.010.00-114293.75%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.010.00-122287.50%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332290.63%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.010.00--10268.75%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.010.00-1022256.25%
META240328P003150002024-03-21 9:46AM EDT315.000.010.000.010.00-15250.00%
META240328P003200002024-03-13 1:56PM EDT320.000.020.000.010.00-50110243.75%
META240328P003250002024-03-11 3:46PM EDT325.000.030.000.010.00-25231.25%
META240328P003300002024-03-12 1:09PM EDT330.000.030.000.010.00-71,023225.00%
META240328P003350002024-03-22 9:51AM EDT335.000.010.000.010.00-25625218.75%
META240328P003400002024-03-15 3:55PM EDT340.000.020.000.010.00-155206.25%
META240328P003450002024-03-21 12:30PM EDT345.000.010.000.010.00-3519200.00%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.010.00-20275193.75%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.010.00-197187.50%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.010.00-1586178.13%
META240328P003650002024-03-18 10:23AM EDT365.000.030.000.010.00-3195168.75%
META240328P003700002024-03-27 3:46PM EDT370.000.020.000.010.00-1147162.50%
META240328P003750002024-03-22 3:59PM EDT375.000.010.000.010.00-146190156.25%
META240328P003800002024-03-20 10:35AM EDT380.000.030.000.010.00-100245150.00%
META240328P003850002024-03-27 1:44PM EDT385.000.010.000.010.00-138140.63%
META240328P003900002024-03-27 12:26PM EDT390.000.010.000.010.00-2109134.38%
META240328P003950002024-03-27 2:28PM EDT395.000.010.000.010.00-13800128.13%
META240328P004000002024-03-27 10:03AM EDT400.000.010.000.010.00-21852118.75%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.010.00-21150112.50%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.010.00-4682106.25%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.010.00-1278698.44%
META240328P004200002024-03-26 3:55PM EDT420.000.020.000.010.00-4150793.75%
META240328P004250002024-03-27 10:00AM EDT425.000.020.000.010.00-1195787.50%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-6662,39079.69%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.010.00-24188571.88%
META240328P004400002024-03-27 3:31PM EDT440.000.010.000.010.00-7191,42365.63%
META240328P004450002024-03-27 3:39PM EDT445.000.010.000.010.00-2,3921,23859.38%
META240328P004500002024-03-28 9:57AM EDT450.000.020.010.02+0.01+100.00%2545,75959.38%
META240328P004550002024-03-28 10:07AM EDT455.000.020.010.02-0.02-66.67%1231,72852.34%
META240328P004600002024-03-28 10:07AM EDT460.000.010.010.02-0.02-66.67%1876,70846.48%
META240328P004650002024-03-28 10:01AM EDT465.000.010.010.02-0.03-50.00%701,65139.06%
META240328P004700002024-03-28 10:05AM EDT470.000.020.020.04-0.04-66.67%1293,22134.77%
META240328P004750002024-03-28 10:11AM EDT475.000.030.030.05-0.05-50.00%4343,09527.74%
META240328P004800002024-03-28 10:10AM EDT480.000.090.080.09-0.06-40.00%1,5345,96121.39%
META240328P004825002024-03-28 10:10AM EDT482.500.190.140.17-0.08-29.63%1,2382,08819.24%
META240328P004850002024-03-28 10:11AM EDT485.000.380.350.38-0.08-19.05%4,1442,28817.63%
META240328P004875002024-03-28 10:12AM EDT487.500.810.790.83+0.03+3.75%2,6111,65215.94%
META240328P004900002024-03-28 10:12AM EDT490.001.721.721.81+0.35+24.82%2,5304,07214.92%
META240328P004925002024-03-28 10:12AM EDT492.502.683.103.25+0.40+15.56%8181,99211.11%
META240328P004950002024-03-28 10:12AM EDT495.005.054.505.05+1.55+44.29%1,2342,5390.00%
META240328P004975002024-03-28 10:03AM EDT497.507.007.107.45+2.00+40.00%2141,3450.00%
META240328P005000002024-03-28 10:08AM EDT500.009.598.809.80+2.39+33.19%2892,2280.00%
META240328P005025002024-03-28 9:40AM EDT502.5014.5511.5012.45+5.57+62.03%761,0960.00%
META240328P005050002024-03-28 10:10AM EDT505.0014.5413.8515.00+3.44+30.99%8502,3970.00%
META240328P005075002024-03-28 9:42AM EDT507.5018.2316.5017.25+4.42+32.01%109600.00%
META240328P005100002024-03-28 9:55AM EDT510.0019.3919.1020.00+3.21+19.84%71,5720.00%
META240328P005150002024-03-28 9:46AM EDT515.0025.7323.9024.75+4.83+23.11%31600.00%
META240328P005200002024-03-28 10:08AM EDT520.0029.6028.8529.95+2.30+8.42%1200.00%
META240328P005250002024-03-27 10:30AM EDT525.0033.3833.8535.050.00-1150.00%
META240328P005300002024-03-27 9:42AM EDT530.0036.2038.7040.050.00-1600.00%
META240328P005350002024-03-26 3:46PM EDT535.0037.3743.2045.050.00-610.00%
META240328P005400002024-03-27 3:52PM EDT540.0045.9748.8050.000.00-5620.00%
META240328P005450002024-03-26 3:07PM EDT545.0041.0553.7555.050.00-102190.00%
META240328P005500002024-03-26 2:14PM EDT550.0045.2158.8560.100.00-200.00%
META240328P005550002024-03-19 9:31AM EDT555.0067.0063.7565.000.00-100.00%
META240328P005600002024-03-15 3:37PM EDT560.0076.0068.7070.000.00-200.00%
META240328P005650002024-03-19 9:31AM EDT565.0077.2073.2075.000.00-100.00%
META240328P005700002024-03-21 9:30AM EDT570.0057.2578.8080.050.00-110.00%
META240328P005800002024-03-22 10:00AM EDT580.0073.8588.8090.100.00-100.00%
META240328P005900002024-03-12 12:59PM EDT590.0095.7898.70100.050.00-200.00%
META240328P005950002024-03-11 9:30AM EDT595.00101.00103.85105.050.00-100.00%
META240328P006000002024-03-27 9:59AM EDT600.00108.25108.90110.050.00-100.00%
META240328P006200002024-03-11 9:30AM EDT620.00124.90128.85129.850.00-100.00%
META240328P006400002024-03-25 3:54PM EDT640.00135.85148.80150.050.00-200.00%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00168.15170.050.00--00.00%
META240328P006800002024-03-25 3:54PM EDT680.00175.80189.00189.800.00-200.00%
META240328P006900002024-03-20 2:36PM EDT690.00188.65199.05199.850.00--00.00%
META240328P007000002024-03-27 1:41PM EDT700.00208.64209.05209.950.00-200.00%