Mercados españoles cerrados

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
489,30-4,56 (-0,92%)
A partir del 03:26PM 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 EDT180.00310.42308.70309.40-4.55-1.44%22698.44%
META240328C001900002024-03-25 3:50PM EDT190.00314.25298.35299.250.00--10.00%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,666.60%
META240328C002100002024-03-22 11:46AM EDT210.00296.00278.50279.100.00-110.00%
META240328C002200002024-03-21 3:47PM EDT220.00288.28268.65269.400.00--2564.06%
META240328C002400002024-03-25 10:28AM EDT240.00265.78248.60249.700.00-11594.53%
META240328C002500002024-03-28 12:20PM EDT250.00236.00238.25238.70-18.64-7.32%160.00%
META240328C002700002024-03-27 9:32AM EDT270.00227.35218.45219.550.00-411475.00%
META240328C002750002024-03-12 2:10PM EDT275.00219.96213.70214.600.00-10471.88%
META240328C002800002024-03-27 11:33AM EDT280.00209.16208.30209.400.00-12403.91%
META240328C002850002024-03-28 10:10AM EDT285.00204.95203.20204.25-19.65-8.75%440.00%
META240328C002900002024-03-25 3:54PM EDT290.00214.35198.20199.300.00-1150.00%
META240328C003000002024-03-28 10:04AM EDT300.00191.33188.60189.60+2.83+1.50%649407.03%
META240328C003050002024-03-20 2:30PM EDT305.00198.35183.30184.650.00-12402.54%
META240328C003100002024-03-27 9:58AM EDT310.00181.25178.55179.300.00-1350.00%
META240328C003150002024-03-27 3:31PM EDT315.00177.18172.80173.750.00-120.00%
META240328C003200002024-03-28 1:32PM EDT320.00167.13167.85169.05-5.23-3.03%3380.00%
META240328C003250002024-03-15 2:49PM EDT325.00159.82163.25164.600.00-11346.48%
META240328C003300002024-03-28 2:24PM EDT330.00157.76158.60159.70-2.53-1.58%11348.44%
META240328C003350002024-03-28 2:24PM EDT335.00152.68153.20154.25-3.84-2.45%120.00%
META240328C003400002024-03-28 2:10PM EDT340.00147.63148.35149.15-21.49-12.71%23190.00%
META240328C003450002024-03-27 9:32AM EDT345.00152.40142.90144.050.00-450.00%
META240328C003500002024-03-28 11:39AM EDT350.00138.48138.60139.15-2.58-1.83%1160.00%
META240328C003550002024-03-27 2:48PM EDT355.00135.07132.90133.75-2.32-1.69%470.00%
META240328C003600002024-03-27 9:34AM EDT360.00136.65128.30129.250.00-150.00%
META240328C003650002024-03-19 9:44AM EDT365.00118.40123.30124.150.00-3410.00%
META240328C003700002024-03-28 2:00PM EDT370.00117.98118.55119.40-3.88-3.18%127151214.84%
META240328C003750002024-03-28 2:57PM EDT375.00113.08113.55114.55-19.09-14.44%28230.66%
META240328C003800002024-03-28 12:41PM EDT380.00106.17108.40109.15-10.48-8.98%13490.00%
META240328C003850002024-03-28 1:07PM EDT385.00101.16102.95103.75-11.81-10.45%1330.00%
META240328C003900002024-03-28 1:18PM EDT390.0096.0098.2099.15-4.67-4.64%160.00%
META240328C003950002024-03-28 1:18PM EDT395.0091.0192.9593.75-3.99-4.20%280.00%
META240328C004000002024-03-28 1:16PM EDT400.0085.7788.5589.60-6.45-6.99%2838185.74%
META240328C004050002024-03-28 2:39PM EDT405.0082.5083.2084.15-5.45-6.20%4130.00%
META240328C004100002024-03-28 1:15PM EDT410.0075.7578.3079.60-10.37-12.04%1525166.02%
META240328C004150002024-03-28 1:49PM EDT415.0073.5073.2074.25-3.35-4.36%150.00%
META240328C004200002024-03-27 10:10AM EDT420.0071.5068.0569.300.00-10011050.00%
META240328C004250002024-03-28 2:59PM EDT425.0063.4363.6064.50-7.73-10.86%47128.32%
META240328C004300002024-03-28 2:53PM EDT430.0057.7158.3059.15-3.19-5.24%39660.00%
META240328C004350002024-03-28 1:49PM EDT435.0053.4153.2554.25-4.72-8.12%3240.00%
META240328C004400002024-03-28 2:41PM EDT440.0047.5748.3049.25-2.78-5.52%15500.00%
META240328C004450002024-03-28 9:53AM EDT445.0042.6143.3044.15-11.83-21.73%12650.00%
META240328C004500002024-03-28 2:53PM EDT450.0037.8538.3539.15-6.10-13.88%663290.00%
META240328C004550002024-03-28 1:55PM EDT455.0033.0033.2534.60-4.35-11.65%87278.52%
META240328C004600002024-03-28 2:34PM EDT460.0027.7928.0029.10-6.21-18.26%332030.00%
META240328C004650002024-03-28 2:10PM EDT465.0022.9523.5524.60-3.22-12.30%3612058.79%
META240328C004700002024-03-28 2:58PM EDT470.0018.4018.6519.25-5.79-23.94%1164960.00%
META240328C004750002024-03-28 2:43PM EDT475.0012.2613.5514.30-6.64-35.13%15043812.50%
META240328C004800002024-03-28 3:10PM EDT480.009.008.809.35-5.25-36.84%35783319.04%
META240328C004825002024-03-28 2:57PM EDT482.505.805.706.65-5.55-48.90%4943140.00%
META240328C004850002024-03-28 3:09PM EDT485.003.823.654.50-5.28-58.02%4,48952514.01%
META240328C004875002024-03-28 3:11PM EDT487.501.811.781.89-5.29-75.04%17,8483025.98%
META240328C004900002024-03-28 3:10PM EDT490.000.400.340.38-4.90-92.45%23,3891,5766.58%
META240328C004925002024-03-28 3:06PM EDT492.500.050.030.04-3.75-98.68%11,1481,1497.52%
META240328C004950002024-03-28 3:07PM EDT495.000.020.010.02-2.48-99.20%8,8104,16010.74%
META240328C004975002024-03-28 3:03PM EDT497.500.010.000.01-1.57-99.37%9,4662,85913.28%
META240328C005000002024-03-28 3:01PM EDT500.000.010.000.01-0.97-97.98%5,5455,50116.80%
META240328C005025002024-03-28 3:00PM EDT502.500.010.000.01-0.53-98.15%1,2579,74620.31%
META240328C005050002024-03-28 3:09PM EDT505.000.010.000.01-0.29-96.67%1,4224,24723.44%
META240328C005075002024-03-28 1:50PM EDT507.500.020.000.01-0.18-90.00%3712,14026.56%
META240328C005100002024-03-28 3:07PM EDT510.000.010.000.01-0.12-92.31%1,1664,99529.69%
META240328C005150002024-03-28 3:11PM EDT515.000.010.000.02-0.07-87.50%1,5964,74939.06%
META240328C005200002024-03-28 3:01PM EDT520.000.010.000.01-0.05-83.33%58111,04942.19%
META240328C005250002024-03-28 3:09PM EDT525.000.010.000.01-0.02-66.67%5743,76148.44%
META240328C005300002024-03-28 3:05PM EDT530.000.010.000.02-0.01-50.00%2995,01153.91%
META240328C005350002024-03-28 3:09PM EDT535.000.010.000.010.00-1301,78256.25%
META240328C005400002024-03-28 3:08PM EDT540.000.010.000.01-0.01-50.00%974,60560.94%
META240328C005450002024-03-28 2:58PM EDT545.000.010.000.010.00-1392,16365.63%
META240328C005500002024-03-28 2:38PM EDT550.000.010.000.010.00-403,18671.88%
META240328C005550002024-03-28 11:22AM EDT555.000.010.000.010.00-21,59576.56%
META240328C005600002024-03-27 12:57PM 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 EDT570.000.010.000.020.00-966296.88%
META240328C005750002024-03-28 2:29PM EDT575.000.010.000.020.00-3611101.56%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.020.00-1857106.25%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.010.00-3592106.25%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.020.00-52345117.19%
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 EDT610.000.020.000.020.00-1631134.38%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.010.00-10120137.50%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.020.00-80263153.13%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.020.00-200215162.50%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.010.00-259682162.50%
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 EDT680.000.010.000.020.00-155193.75%
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 EDT230.000.040.000.020.00-113437.50%
META240328P002400002024-03-18 12:16PM EDT240.000.010.000.020.00-10412.50%
META240328P002600002024-03-05 1:01PM EDT260.000.030.000.020.00--1368.75%
META240328P002800002024-03-07 4:43PM EDT280.000.020.000.020.00-14328.13%
META240328P002900002024-03-20 9:30AM EDT290.000.020.000.020.00-114309.38%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.020.00-122300.00%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332290.63%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.020.00--10281.25%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.020.00-1022271.88%
META240328P003150002024-03-28 10:00AM EDT315.000.010.000.020.00-15262.50%
META240328P003200002024-03-13 1:56PM EDT320.000.020.000.020.00-50110253.13%
META240328P003250002024-03-11 3:46PM EDT325.000.030.000.020.00-25243.75%
META240328P003300002024-03-12 1:09PM EDT330.000.030.000.010.00-71,023225.00%
META240328P003350002024-03-22 9:51AM EDT335.000.010.000.020.00-25625228.13%
META240328P003400002024-03-15 3:55PM EDT340.000.020.000.020.00-155218.75%
META240328P003450002024-03-21 12:30PM EDT345.000.010.000.020.00-3519212.50%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.020.00-20275203.13%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.020.00-197196.88%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.010.00-1586175.00%
META240328P003650002024-03-18 10:23AM EDT365.000.030.000.020.00-3195179.69%
META240328P003700002024-03-27 3:46PM EDT370.000.020.000.020.00-1147171.88%
META240328P003750002024-03-22 3:59PM EDT375.000.010.000.020.00-146190164.06%
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%
META240328P003950002024-03-28 12:13PM EDT395.000.010.000.010.00-7800125.00%
META240328P004000002024-03-27 10:03AM EDT400.000.010.000.020.00-21852126.56%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.010.00-21150112.50%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.020.00-5682112.50%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.020.00-12786106.25%
META240328P004200002024-03-28 10:16AM EDT420.000.010.000.02-0.01-50.00%150798.44%
META240328P004250002024-03-28 11:55AM EDT425.000.010.000.02-0.01-50.00%1095790.63%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-22,39078.13%
META240328P004350002024-03-28 2:58PM EDT435.000.010.000.020.00-288577.34%
META240328P004400002024-03-28 2:53PM EDT440.000.010.000.020.00-611,42370.31%
META240328P004450002024-03-28 2:02PM EDT445.000.010.000.020.00-351,23864.06%
META240328P004500002024-03-28 1:59PM EDT450.000.020.000.01+0.01+100.00%8295,75953.13%
META240328P004550002024-03-28 11:43AM EDT455.000.010.000.02-0.03-75.00%2311,72850.00%
META240328P004600002024-03-28 3:10PM EDT460.000.010.010.02-0.02-66.67%5846,70846.09%
META240328P004650002024-03-28 2:26PM EDT465.000.010.010.02-0.03-75.00%3321,65139.06%
META240328P004700002024-03-28 2:54PM EDT470.000.020.010.02-0.04-66.67%7133,22131.64%
META240328P004750002024-03-28 3:09PM EDT475.000.010.010.02-0.07-87.50%1,5013,09524.22%
META240328P004800002024-03-28 3:10PM EDT480.000.010.010.02-0.14-93.33%3,5115,96116.60%
META240328P004825002024-03-28 3:06PM EDT482.500.010.010.02-0.26-96.30%4,7852,08812.70%
META240328P004850002024-03-28 3:10PM EDT485.000.030.020.05-0.43-91.49%13,4382,28810.06%
META240328P004875002024-03-28 3:10PM EDT487.500.210.170.19-0.57-73.08%10,9161,6527.67%
META240328P004900002024-03-28 3:10PM EDT490.001.251.311.46-0.12-7.89%7,5934,07210.50%
META240328P004925002024-03-28 3:10PM EDT492.503.463.253.65+1.18+51.75%1,5981,99215.14%
META240328P004950002024-03-28 3:09PM EDT495.006.345.656.30+2.84+81.14%1,9712,53924.05%
META240328P004975002024-03-28 3:10PM EDT497.508.958.508.95+3.95+78.22%5721,34532.81%
META240328P005000002024-03-28 3:05PM EDT500.0011.5810.6511.20+4.38+60.83%6452,22834.42%
META240328P005025002024-03-28 3:09PM EDT502.5013.8613.5014.00+4.88+54.34%3001,09645.83%
META240328P005050002024-03-28 3:10PM EDT505.0016.0016.0016.45+4.90+42.98%1,0872,39750.59%
META240328P005075002024-03-28 3:01PM EDT507.5018.4118.0518.65+4.60+33.31%11596049.17%
META240328P005100002024-03-28 3:11PM EDT510.0020.6520.6521.10+4.47+27.12%4571,57252.64%
META240328P005150002024-03-28 2:52PM EDT515.0027.4725.6526.75+6.57+31.44%1416065.14%
META240328P005200002024-03-28 1:37PM EDT520.0032.5830.7531.50+5.28+19.34%42071.97%
META240328P005250002024-03-28 2:56PM EDT525.0036.8535.2536.65+3.47+10.40%51573.14%
META240328P005300002024-03-27 9:42AM EDT530.0036.2040.7541.800.00-16094.87%
META240328P005350002024-03-28 11:16AM EDT535.0046.0045.6547.20+8.63+23.09%61108.64%
META240328P005400002024-03-28 10:41AM EDT540.0052.8850.7551.85+6.91+15.03%1162112.89%
META240328P005450002024-03-26 3:07PM EDT545.0055.3555.6556.85+14.30+34.84%1519119.24%
META240328P005500002024-03-26 2:14PM EDT550.0045.2160.7561.850.00-20129.30%
META240328P005550002024-03-19 9:31AM EDT555.0067.0065.7566.850.00-10137.31%
META240328P005600002024-03-15 3:37PM EDT560.0076.0070.3571.500.00-20123.44%
META240328P005650002024-03-19 9:31AM EDT565.0077.2076.1577.200.00-10167.58%
META240328P005700002024-03-21 9:30AM EDT570.0057.2580.3081.500.00-11134.57%
META240328P005800002024-03-22 10:00AM EDT580.0073.8591.1592.200.00-10191.16%
META240328P005900002024-03-12 12:59PM EDT590.0095.78100.60101.450.00-20171.48%
META240328P005950002024-03-11 9:30AM EDT595.00101.00105.30106.500.00--0166.21%
META240328P006000002024-03-27 9:59AM EDT600.00108.25110.25111.550.00-10172.27%
META240328P006200002024-03-11 9:30AM EDT620.00124.90130.30131.450.00--0192.58%
META240328P006400002024-03-25 3:54PM EDT640.00135.85150.65151.800.00-20249.02%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00171.15171.900.00--0292.19%
META240328P006800002024-03-25 3:54PM EDT680.00175.80190.45191.250.00-20251.17%
META240328P006900002024-03-20 2:36PM EDT690.00188.65200.55201.250.00--0269.53%
META240328P007000002024-03-27 1:41PM EDT700.00208.64210.80211.600.00-20314.26%