Mercados españoles cerrados

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
487,10-6,76 (-1,37%)
A partir del 01:32PM 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 EDT180.00310.42305.25306.20-4.55-1.44%220.00%
META240328C001900002024-03-25 3:50PM EDT190.00314.25295.40296.300.00--10.00%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,723.73%
META240328C002100002024-03-22 11:46AM EDT210.00296.00275.30276.150.00-110.00%
META240328C002200002024-03-21 3:47PM EDT220.00288.28265.40266.150.00--20.00%
META240328C002400002024-03-25 10:28AM EDT240.00265.78245.30246.100.00-110.00%
META240328C002500002024-03-28 12:20PM EDT250.00236.00235.30236.15-18.64-7.32%160.00%
META240328C002700002024-03-27 9:32AM EDT270.00227.35215.15216.150.00-4110.00%
META240328C002750002024-03-12 2:10PM EDT275.00219.96210.45211.450.00-100.00%
META240328C002800002024-03-27 11:33AM EDT280.00209.16205.30206.150.00-120.00%
META240328C002850002024-03-28 10:10AM EDT285.00204.95200.25201.15-19.65-8.75%440.00%
META240328C002900002024-03-25 3:54PM EDT290.00214.35195.25196.150.00-110.00%
META240328C003000002024-03-28 10:04AM EDT300.00191.33185.25186.10+2.83+1.50%6490.00%
META240328C003050002024-03-20 2:30PM EDT305.00198.35180.40181.350.00-120.00%
META240328C003100002024-03-27 9:58AM EDT310.00181.25175.50176.050.00-130.00%
META240328C003150002024-03-27 3:31PM EDT315.00177.18170.15171.150.00-120.00%
META240328C003200002024-03-27 2:47PM EDT320.00172.36165.25166.150.00-39380.00%
META240328C003250002024-03-15 2:49PM EDT325.00159.82160.25161.150.00-110.00%
META240328C003300002024-03-27 11:53AM EDT330.00160.29155.45156.150.00-210.00%
META240328C003350002024-03-27 10:28AM EDT335.00156.52150.15151.150.00-820.00%
META240328C003400002024-03-28 11:00AM EDT340.00149.94145.25146.10-19.18-11.34%5190.00%
META240328C003450002024-03-27 9:32AM EDT345.00152.40140.45141.250.00-450.00%
META240328C003500002024-03-28 11:39AM EDT350.00138.48135.30136.15-2.58-1.83%1160.00%
META240328C003550002024-03-27 2:48PM EDT355.00135.07130.15131.30-2.32-1.69%470.00%
META240328C003600002024-03-27 9:34AM EDT360.00136.65125.30126.150.00-150.00%
META240328C003650002024-03-19 9:44AM EDT365.00118.40120.25121.150.00-3410.00%
META240328C003700002024-03-28 12:58PM EDT370.00115.95115.20116.15-5.91-4.85%1201510.00%
META240328C003750002024-03-22 12:40PM EDT375.00132.17110.35111.100.00-180.00%
META240328C003800002024-03-28 12:41PM EDT380.00106.17105.25106.15-10.48-8.98%13490.00%
META240328C003850002024-03-28 1:07PM EDT385.00101.16100.35101.15-11.81-10.45%1330.00%
META240328C003900002024-03-27 10:01AM EDT390.00100.6795.3596.100.00-160.00%
META240328C003950002024-03-27 11:02AM EDT395.0095.1090.5091.40+0.10+0.11%180.00%
META240328C004000002024-03-28 1:16PM EDT400.0085.7785.3086.15-6.45-7.00%27380.00%
META240328C004050002024-03-28 9:52AM EDT405.0084.9880.1581.15-2.97-3.38%2130.00%
META240328C004100002024-03-28 12:10PM EDT410.0076.4075.5076.35-9.72-11.29%13250.00%
META240328C004150002024-03-27 12:58PM EDT415.0076.8570.4071.150.00-550.00%
META240328C004200002024-03-27 10:10AM EDT420.0071.5065.3065.950.00-1001100.00%
META240328C004250002024-03-28 11:04AM EDT425.0064.3960.4061.15-6.77-9.51%270.00%
META240328C004300002024-03-28 1:07PM EDT430.0056.3055.3056.20-4.60-7.55%29660.00%
META240328C004350002024-03-28 10:17AM EDT435.0055.1150.4051.15-3.02-5.20%2240.00%
META240328C004400002024-03-28 12:01PM EDT440.0047.4245.1046.30-2.93-5.82%14500.00%
META240328C004450002024-03-28 9:53AM EDT445.0045.1040.1541.15-9.34-17.16%11650.00%
META240328C004500002024-03-28 12:42PM EDT450.0036.0735.2036.15-7.88-17.93%523290.00%
META240328C004550002024-03-28 11:47AM EDT455.0032.4030.1531.10-4.95-13.25%6720.00%
META240328C004600002024-03-28 12:22PM EDT460.0025.3525.3526.00-8.65-25.44%132030.00%
META240328C004650002024-03-28 12:38PM EDT465.0021.1720.3021.10-5.00-19.11%151200.00%
META240328C004700002024-03-28 1:10PM EDT470.0015.9915.4516.25-8.20-33.90%1064960.00%
META240328C004750002024-03-28 12:44PM EDT475.0010.8110.2511.05-8.09-42.80%904380.00%
META240328C004800002024-03-28 1:11PM EDT480.005.655.656.10-8.60-60.35%1008330.00%
META240328C004825002024-03-28 1:15PM EDT482.503.653.353.75-7.70-67.84%2523140.00%
META240328C004850002024-03-28 1:15PM EDT485.001.601.501.61-7.50-82.69%3,1515250.00%
META240328C004875002024-03-28 1:16PM EDT487.500.560.560.60-6.54-92.11%10,5873027.70%
META240328C004900002024-03-28 1:15PM EDT490.000.150.140.16-5.15-97.17%16,9001,5769.91%
META240328C004925002024-03-28 1:13PM EDT492.500.040.030.04-3.76-98.95%7,8311,14911.52%
META240328C004950002024-03-28 1:16PM EDT495.000.010.010.02-2.49-99.60%8,3514,16014.26%
META240328C004975002024-03-28 1:11PM EDT497.500.010.000.01-1.57-99.37%8,9812,85916.41%
META240328C005000002024-03-28 1:08PM EDT500.000.010.000.01-0.97-98.98%5,4465,50119.92%
META240328C005025002024-03-28 1:11PM EDT502.500.010.000.01-0.53-98.15%1,2289,74623.44%
META240328C005050002024-03-28 1:00PM EDT505.000.010.000.01-0.29-96.67%1,3834,24726.56%
META240328C005075002024-03-28 12:56PM EDT507.500.010.000.01-0.19-95.00%3612,14029.69%
META240328C005100002024-03-28 1:06PM EDT510.000.010.000.01-0.12-92.31%1,0974,99532.81%
META240328C005150002024-03-28 1:16PM EDT515.000.010.000.01-0.07-87.50%7624,74939.06%
META240328C005200002024-03-28 1:14PM EDT520.000.010.000.01-0.05-83.33%56211,04945.31%
META240328C005250002024-03-28 1:12PM EDT525.000.010.000.01-0.02-66.67%5363,76150.78%
META240328C005300002024-03-28 1:15PM EDT530.000.010.000.01-0.01-50.00%1955,01153.13%
META240328C005350002024-03-28 1:09PM EDT535.000.010.000.010.00-1081,78259.38%
META240328C005400002024-03-28 1:10PM EDT540.000.010.000.01-0.01-50.00%404,60564.06%
META240328C005450002024-03-28 12:48PM EDT545.000.010.000.010.00-1382,16368.75%
META240328C005500002024-03-28 10:09AM EDT550.000.010.000.010.00-13,18675.00%
META240328C005550002024-03-28 11:22AM EDT555.000.010.000.010.00-21,59578.13%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-103,50984.38%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049689.06%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.020.00-966299.22%
META240328C005750002024-03-27 12:04PM EDT575.000.010.000.020.00-4611104.69%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.020.00-1857109.38%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.010.00-3592109.38%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.010.00-52345112.50%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580118.75%
META240328C006000002024-03-28 10:38AM EDT600.000.010.000.020.00-81,097128.13%
META240328C006100002024-03-27 9:30AM EDT610.000.020.000.010.00-1631131.25%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.010.00-10120137.50%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.010.00-80263146.88%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.020.00-200215165.63%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.020.00-259682171.88%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.010.00-205264171.88%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.020.00-35327190.63%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.010.00-155187.50%
META240328C006900002024-03-26 9:32AM EDT690.000.010.000.010.00-176193.75%
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 EDT230.000.040.000.020.00-113437.50%
META240328P002400002024-03-18 12:16PM EDT240.000.010.000.010.00-10387.50%
META240328P002600002024-03-05 1:01PM EDT260.000.030.000.010.00--1350.00%
META240328P002800002024-03-07 4:43PM EDT280.000.020.000.020.00-14325.00%
META240328P002900002024-03-20 9:30AM EDT290.000.020.000.020.00-114306.25%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.010.00-122281.25%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332287.50%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.010.00--10262.50%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.010.00-1022256.25%
META240328P003150002024-03-28 10:00AM EDT315.000.010.000.010.00-15250.00%
META240328P003200002024-03-13 1:56PM EDT320.000.020.000.010.00-50110237.50%
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 EDT335.000.010.000.010.00-25625212.50%
META240328P003400002024-03-15 3:55PM EDT340.000.020.000.010.00-155206.25%
META240328P003450002024-03-21 12:30PM EDT345.000.010.000.020.00-3519209.38%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.010.00-20275190.63%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.010.00-197181.25%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.010.00-1586175.00%
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 EDT375.000.010.000.010.00-146190153.13%
META240328P003800002024-03-20 10:35AM EDT380.000.030.000.010.00-100245143.75%
META240328P003850002024-03-27 1:44PM EDT385.000.010.000.020.00-138146.88%
META240328P003900002024-03-27 12:26PM EDT390.000.010.000.010.00-2109131.25%
META240328P003950002024-03-28 12:13PM EDT395.000.010.000.010.00-7800125.00%
META240328P004000002024-03-27 10:03AM EDT400.000.010.000.010.00-21852118.75%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.010.00-21150109.38%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.010.00-5682103.13%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.010.00-1278696.88%
META240328P004200002024-03-28 10:16AM EDT420.000.010.000.01-0.01-50.00%150790.63%
META240328P004250002024-03-28 11:55AM EDT425.000.010.000.01-0.01-50.00%1095784.38%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-22,39076.56%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.010.00-188570.31%
META240328P004400002024-03-28 11:17AM EDT440.000.010.000.010.00-211,42364.06%
META240328P004450002024-03-27 3:39PM EDT445.000.010.000.010.00-2,3921,23856.25%
META240328P004500002024-03-28 12:45PM EDT450.000.010.000.020.00-7935,75953.91%
META240328P004550002024-03-28 11:43AM EDT455.000.010.000.02-0.03-75.00%2311,72850.78%
META240328P004600002024-03-28 12:46PM EDT460.000.020.010.02-0.01-33.33%3126,70843.36%
META240328P004650002024-03-28 1:13PM EDT465.000.020.010.02-0.02-50.00%2001,65135.94%
META240328P004700002024-03-28 1:12PM EDT470.000.030.020.03-0.03-60.00%5023,22130.08%
META240328P004750002024-03-28 1:14PM EDT475.000.030.030.04-0.05-55.56%9493,09523.05%
META240328P004800002024-03-28 1:15PM EDT480.000.080.080.10-0.07-43.75%3,0525,96117.43%
META240328P004825002024-03-28 1:14PM EDT482.500.240.230.27-0.03-11.11%3,7832,08816.16%
META240328P004850002024-03-28 1:15PM EDT485.000.840.840.91+0.38+82.61%10,6122,28817.38%
META240328P004875002024-03-28 1:15PM EDT487.502.432.212.39+1.65+211.54%7,2641,65221.46%
META240328P004900002024-03-28 1:15PM EDT490.004.454.204.65+3.08+224.82%6,2874,07229.20%
META240328P004925002024-03-28 1:15PM EDT492.506.906.507.00+4.62+202.63%1,3501,99236.06%
META240328P004950002024-03-28 1:14PM EDT495.009.359.009.55+5.85+167.14%1,6022,53944.39%
META240328P004975002024-03-28 1:03PM EDT497.5011.6111.5512.05+6.61+132.20%4951,34551.61%
META240328P005000002024-03-28 1:14PM EDT500.0014.3513.9514.45+7.15+99.31%5362,22853.42%
META240328P005025002024-03-28 12:51PM EDT502.5016.5816.4017.35+7.60+84.63%2571,09662.45%
META240328P005050002024-03-28 1:13PM EDT505.0019.1918.8019.45+8.09+72.88%9812,39764.55%
META240328P005075002024-03-28 1:11PM EDT507.5021.8021.4521.90+7.99+57.86%9096071.29%
META240328P005100002024-03-28 1:14PM EDT510.0024.1523.9524.50+7.97+49.26%1461,57277.95%
META240328P005150002024-03-28 12:28PM EDT515.0029.0028.6029.95+8.10+38.76%616090.04%
META240328P005200002024-03-28 10:43AM EDT520.0029.9833.7534.75+2.68+9.82%220100.29%
META240328P005250002024-03-27 10:30AM EDT525.0033.3838.7539.700.00-115110.08%
META240328P005300002024-03-27 9:42AM EDT530.0036.2043.7544.950.00-160122.90%
META240328P005350002024-03-28 11:16AM EDT535.0046.0048.8049.85+8.63+23.09%61132.18%
META240328P005400002024-03-28 10:41AM EDT540.0052.8853.7554.85+6.91+15.03%1162141.06%
META240328P005450002024-03-26 3:07PM EDT545.0055.3558.7559.75+14.30+34.84%1519149.07%
META240328P005500002024-03-26 2:14PM EDT550.0045.2163.7064.800.00-20158.11%
META240328P005550002024-03-19 9:31AM EDT555.0067.0068.8069.950.00-10170.36%
META240328P005600002024-03-15 3:37PM EDT560.0076.0073.6574.700.00-20173.34%
META240328P005650002024-03-19 9:31AM EDT565.0077.2078.7579.700.00-10183.30%
META240328P005700002024-03-21 9:30AM EDT570.0057.2583.8084.700.00-11192.38%
META240328P005800002024-03-22 10:00AM EDT580.0073.8593.6594.600.00-10204.40%
META240328P005900002024-03-12 12:59PM EDT590.0095.78103.75104.650.00-20222.46%
META240328P005950002024-03-11 9:30AM EDT595.00101.00108.75109.700.00--0230.96%
META240328P006000002024-03-27 9:59AM EDT600.00108.25113.80114.850.00-10241.99%
META240328P006200002024-03-11 9:30AM EDT620.00124.90133.60134.950.00--0269.34%
META240328P006400002024-03-25 3:54PM EDT640.00135.85153.65154.700.00-20292.68%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00173.75174.950.00--0326.07%
META240328P006800002024-03-25 3:54PM EDT680.00175.80194.05194.650.00-20351.17%
META240328P006900002024-03-20 2:36PM EDT690.00188.65203.85204.650.00--0358.79%
META240328P007000002024-03-27 1:41PM EDT700.00208.64213.85214.550.00-20368.16%