Mercados españoles cerrados en 55 mins

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
488,83-5,03 (-1,02%)
A partir del 11:35AM 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 EDT180.00310.42308.80309.65-4.55-1.44%22813.28%
META240328C001900002024-03-25 3:50PM EDT190.00314.25298.60299.300.00--1673.44%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,678.96%
META240328C002100002024-03-22 11:46AM EDT210.00296.00278.70279.700.00-11689.45%
META240328C002200002024-03-21 3:47PM EDT220.00288.28268.55269.650.00--2628.91%
META240328C002400002024-03-25 10:28AM EDT240.00265.78248.75249.650.00-11587.89%
META240328C002500002024-03-26 2:57PM EDT250.00254.64238.55239.550.00-46522.27%
META240328C002700002024-03-27 9:32AM EDT270.00227.35218.50219.700.00-411478.91%
META240328C002750002024-03-12 2:10PM EDT275.00219.96213.45214.500.00-10432.03%
META240328C002800002024-03-27 11:33AM EDT280.00209.16208.55209.550.00-12440.63%
META240328C002850002024-03-28 10:10AM EDT285.00204.95203.60204.70-19.65-8.75%44448.44%
META240328C002900002024-03-25 3:54PM EDT290.00214.35198.40199.700.00-11415.23%
META240328C003000002024-03-28 10:04AM EDT300.00191.33188.55189.70+2.83+1.50%649405.47%
META240328C003050002024-03-20 2:30PM EDT305.00198.35183.75184.500.00-12392.97%
META240328C003100002024-03-27 9:58AM EDT310.00181.25178.70179.650.00-13388.67%
META240328C003150002024-03-27 3:31PM EDT315.00177.18173.50174.600.00-12355.08%
META240328C003200002024-03-27 2:47PM EDT320.00172.36168.30169.500.00-3938301.56%
META240328C003250002024-03-15 2:49PM EDT325.00159.82163.55164.500.00-11327.34%
META240328C003300002024-03-27 11:53AM EDT330.00160.29158.40159.650.00-21316.02%
META240328C003350002024-03-27 10:28AM EDT335.00156.52153.55154.700.00-82322.07%
META240328C003400002024-03-28 11:00AM EDT340.00149.94148.40149.40-19.18-11.34%519261.72%
META240328C003450002024-03-27 9:32AM EDT345.00152.40143.70144.650.00-45306.25%
META240328C003500002024-03-27 1:35PM EDT350.00141.06138.55139.400.00-1016263.67%
META240328C003550002024-03-27 2:48PM EDT355.00135.07133.75134.70-2.32-1.69%47289.45%
META240328C003600002024-03-27 9:34AM EDT360.00136.65128.50129.450.00-15243.36%
META240328C003650002024-03-19 9:44AM EDT365.00118.40123.55124.500.00-341242.58%
META240328C003700002024-03-27 3:07PM EDT370.00121.86118.60119.700.00-3151248.63%
META240328C003750002024-03-22 12:40PM EDT375.00132.17113.70114.700.00-18243.16%
META240328C003800002024-03-27 9:34AM EDT380.00116.65108.60109.600.00-149222.27%
META240328C003850002024-03-26 3:44PM EDT385.00112.97103.45104.550.00-133199.22%
META240328C003900002024-03-27 10:01AM EDT390.00100.6798.8599.750.00-16219.82%
META240328C003950002024-03-27 11:02AM EDT395.0095.1093.4094.60+0.10+0.11%18180.08%
META240328C004000002024-03-28 10:32AM EDT400.0089.5588.5089.60-2.67-2.90%2538176.95%
META240328C004050002024-03-28 9:52AM EDT405.0084.9883.7584.70-2.97-3.38%213182.81%
META240328C004100002024-03-28 10:02AM EDT410.0079.8978.5579.55-6.23-7.23%1225157.81%
META240328C004150002024-03-27 12:58PM EDT415.0076.8573.5074.500.00-55142.97%
META240328C004200002024-03-27 10:10AM EDT420.0071.5068.7569.500.00-100110145.22%
META240328C004250002024-03-28 11:04AM EDT425.0064.3963.3564.50-6.77-9.51%27115.23%
META240328C004300002024-03-27 12:16PM EDT430.0060.9058.8059.500.00-1066127.54%
META240328C004350002024-03-28 10:17AM EDT435.0055.1153.8054.50-3.02-5.20%224117.77%
META240328C004400002024-03-28 10:41AM EDT440.0050.0048.5549.55-0.35-0.70%950101.47%
META240328C004450002024-03-28 9:53AM EDT445.0045.1043.6544.80-9.34-17.16%1165102.05%
META240328C004500002024-03-28 10:52AM EDT450.0039.6438.4539.70-4.31-9.81%1232984.38%
META240328C004550002024-03-28 10:20AM EDT455.0035.0533.6034.50-2.30-6.16%57273.44%
META240328C004600002024-03-28 10:53AM EDT460.0029.9928.7029.55-4.01-11.79%1020367.68%
META240328C004650002024-03-28 10:37AM EDT465.0025.3023.7524.50-0.87-3.32%512057.72%
META240328C004700002024-03-28 11:19AM EDT470.0019.1018.9519.50-5.09-20.45%5249650.83%
META240328C004750002024-03-28 11:05AM EDT475.0014.9513.9014.45-3.95-20.90%4243845.14%
META240328C004800002024-03-28 11:18AM EDT480.009.158.809.35-5.10-35.79%4883331.10%
META240328C004825002024-03-28 10:38AM EDT482.507.356.306.95-4.00-35.24%7731426.37%
META240328C004850002024-03-28 11:18AM EDT485.004.444.154.50-4.66-51.21%44452520.04%
META240328C004875002024-03-28 11:19AM EDT487.502.422.312.46-4.68-65.92%2,01930216.81%
META240328C004900002024-03-28 11:19AM EDT490.001.151.091.15-4.15-78.75%8,5791,57616.33%
META240328C004925002024-03-28 11:19AM EDT492.500.380.410.47-3.42-89.06%5,3371,14916.75%
META240328C004950002024-03-28 11:19AM EDT495.000.120.110.13-2.38-95.20%5,4944,16016.26%
META240328C004975002024-03-28 11:15AM EDT497.500.040.040.05-1.54-97.47%8,3392,85917.68%
META240328C005000002024-03-28 11:19AM EDT500.000.020.020.03-0.96-97.96%5,1755,50120.12%
META240328C005025002024-03-28 11:11AM EDT502.500.020.010.02-0.52-98.11%1,1809,74622.66%
META240328C005050002024-03-28 11:19AM EDT505.000.010.010.02-0.29-93.55%1,3184,24726.17%
META240328C005075002024-03-28 11:17AM EDT507.500.010.010.02-0.19-95.00%2572,14029.69%
META240328C005100002024-03-28 11:14AM EDT510.000.010.010.02-0.12-92.31%1,0244,99533.20%
META240328C005150002024-03-28 11:15AM EDT515.000.010.000.01-0.07-87.50%5424,74936.72%
META240328C005200002024-03-28 11:13AM EDT520.000.010.000.01-0.05-83.33%49011,04942.97%
META240328C005250002024-03-28 11:11AM EDT525.000.010.000.01-0.02-66.67%4633,76148.44%
META240328C005300002024-03-28 10:50AM EDT530.000.010.000.01-0.01-25.00%1375,01151.56%
META240328C005350002024-03-28 10:38AM EDT535.000.010.000.010.00-991,78256.25%
META240328C005400002024-03-28 10:51AM EDT540.000.010.000.01-0.01-50.00%214,60562.50%
META240328C005450002024-03-28 10:08AM EDT545.000.010.000.010.00-1132,16367.19%
META240328C005500002024-03-28 10:09AM EDT550.000.010.000.010.00-13,18671.88%
META240328C005550002024-03-27 10:58AM EDT555.000.010.000.010.00-261,59578.13%
META240328C005600002024-03-28 10:50AM EDT560.000.010.000.010.00-103,50981.25%
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 EDT590.000.030.000.010.00-52345112.50%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580115.63%
META240328C006000002024-03-28 10:38AM EDT600.000.010.000.010.00-81,097118.75%
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 EDT640.000.010.000.010.00-200215156.25%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.010.00-259682162.50%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.010.00-205264168.75%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.010.00-35327178.13%
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 EDT230.000.040.000.010.00-113412.50%
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 EDT300.000.010.000.020.00-332287.50%
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%
META240328P003150002024-03-21 9:46AM 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 EDT335.000.010.000.010.00-25625218.75%
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 EDT355.000.010.000.010.00-197184.38%
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 EDT375.000.010.000.010.00-146190156.25%
META240328P003800002024-03-20 10:35AM EDT380.000.030.000.010.00-100245146.88%
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 EDT395.000.010.000.010.00-13800125.00%
META240328P004000002024-03-27 10:03AM EDT400.000.010.000.010.00-21852118.75%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.010.00-21150112.50%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.010.00-5682106.25%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.010.00-1278698.44%
META240328P004200002024-03-28 10:16AM EDT420.000.010.000.01-0.01-50.00%150792.19%
META240328P004250002024-03-27 10:00AM EDT425.000.020.000.010.00-1195784.38%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-6662,39078.13%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.010.00-188571.88%
META240328P004400002024-03-28 11:17AM EDT440.000.010.000.010.00-51,42365.63%
META240328P004450002024-03-27 3:39PM EDT445.000.010.000.010.00-2,3921,23859.38%
META240328P004500002024-03-28 10:55AM EDT450.000.010.000.010.00-7595,75953.13%
META240328P004550002024-03-28 10:55AM EDT455.000.010.010.02-0.03-75.00%1631,72851.56%
META240328P004600002024-03-28 11:18AM EDT460.000.010.010.02-0.02-66.67%2496,70845.70%
META240328P004650002024-03-28 10:52AM EDT465.000.010.010.02-0.03-75.00%1211,65138.28%
META240328P004700002024-03-28 11:19AM EDT470.000.020.020.03-0.04-66.67%1903,22132.62%
META240328P004750002024-03-28 11:17AM EDT475.000.040.030.04-0.04-57.14%5123,09525.78%
META240328P004800002024-03-28 11:17AM EDT480.000.070.060.08-0.08-57.14%1,9085,96119.83%
META240328P004825002024-03-28 11:18AM EDT482.500.130.120.14-0.14-51.85%2,0152,08817.09%
META240328P004850002024-03-28 11:19AM EDT485.000.360.320.36-0.10-21.74%5,5122,28815.67%
META240328P004875002024-03-28 11:18AM EDT487.500.900.870.97+0.12+15.38%3,9031,65215.16%
META240328P004900002024-03-28 11:19AM EDT490.002.092.042.17+0.72+52.55%4,5504,07214.82%
META240328P004925002024-03-28 11:18AM EDT492.503.733.754.10+1.45+63.60%1,0491,99216.16%
META240328P004950002024-03-28 11:18AM EDT495.005.925.756.50+2.42+69.14%1,3552,53920.78%
META240328P004975002024-03-28 11:16AM EDT497.508.548.108.60+3.54+70.80%4091,3450.00%
META240328P005000002024-03-28 11:16AM EDT500.0010.8710.6511.30+3.67+50.97%3762,22825.78%
META240328P005025002024-03-28 10:58AM EDT502.5013.1213.1513.80+4.14+46.10%1411,09630.27%
META240328P005050002024-03-28 11:13AM EDT505.0015.8515.5516.35+4.75+42.79%9052,39736.82%
META240328P005075002024-03-28 10:31AM EDT507.5018.0218.1518.90+4.21+30.49%1796043.26%
META240328P005100002024-03-28 11:15AM EDT510.0020.9020.7021.25+4.72+29.17%261,57239.84%
META240328P005150002024-03-28 9:46AM EDT515.0025.7325.3526.30+4.83+23.11%316051.07%
META240328P005200002024-03-28 10:43AM EDT520.0029.9830.4531.60+2.68+9.82%22073.05%
META240328P005250002024-03-27 10:30AM EDT525.0033.3835.4036.350.00-11569.92%
META240328P005300002024-03-27 9:42AM EDT530.0036.2040.4541.550.00-16088.28%
META240328P005350002024-03-28 11:16AM EDT535.0046.0045.4546.35+8.63+23.09%6185.16%
META240328P005400002024-03-28 10:41AM EDT540.0050.6150.4551.75+4.64+10.09%1062113.09%
META240328P005450002024-03-26 3:07PM EDT545.0055.3555.4056.60+14.30+34.84%1519114.75%
META240328P005500002024-03-26 2:14PM EDT550.0045.2160.4061.750.00-20129.39%
META240328P005550002024-03-19 9:31AM EDT555.0067.0065.4066.550.00-10127.44%
META240328P005600002024-03-15 3:37PM EDT560.0076.0070.5071.350.00-20120.31%
META240328P005650002024-03-19 9:31AM EDT565.0077.2075.1076.400.00-10131.45%
META240328P005700002024-03-21 9:30AM EDT570.0057.2580.2581.550.00-11149.12%
META240328P005800002024-03-22 10:00AM EDT580.0073.8590.5091.400.00-10151.17%
META240328P005900002024-03-12 12:59PM EDT590.0095.78100.30101.650.00-20183.01%
META240328P005950002024-03-11 9:30AM EDT595.00101.00105.15106.400.00--0170.12%
META240328P006000002024-03-27 9:59AM EDT600.00108.25110.35111.350.00-10170.70%
META240328P006200002024-03-11 9:30AM EDT620.00124.90130.25131.400.00--0200.00%
META240328P006400002024-03-25 3:54PM EDT640.00135.85150.20151.400.00-20222.66%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00170.15171.400.00--0244.14%
META240328P006800002024-03-25 3:54PM EDT680.00175.80190.65191.350.00-20257.23%
META240328P006900002024-03-20 2:36PM EDT690.00188.65200.50201.300.00--0257.42%
META240328P007000002024-03-27 1:41PM EDT700.00208.64210.65211.300.00-20266.80%