Mercados españoles cerrados en 1 hr 16 mins
IBEX 35
10.525,10 -162,10 (-1,52%) Euro Stoxx 50
4.915,34 -69,14 (-1,39%) Dólar/Euro
1,0642 +0,0016 (+0,15%) Petróleo Brent
89,73 -0,37 (-0,41%) Oro
2.386,10 +3,10 (+0,13%) Bitcoin EUR
58.940,51 -2.771,23 (-4,49%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:14AM EDT. Mercado abierto.
Opciones de comprapara19 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00005000 | 2024-04-11 1:25PM EDT | 5.00 | 515.30 | 497.45 | 498.55 | 0.00 | - | 85 | 256 | 1,887.50% |
| META240419C00010000 | 2024-01-10 11:29AM EDT | 10.00 | 356.78 | 460.95 | 463.00 | 0.00 | - | - | 2 | 0.00% |
| META240419C00015000 | 2024-03-13 11:41AM EDT | 15.00 | 478.75 | 499.75 | 500.85 | 0.00 | - | 3 | 9 | 3,803.52% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 481.85 | 484.70 | 0.00 | - | 6 | 2 | 1,609.77% |
| META240419C00025000 | 2024-02-27 1:12PM EDT | 25.00 | 458.59 | 459.00 | 462.25 | 0.00 | - | 2 | 0 | 0.00% |
| META240419C00030000 | 2024-02-21 3:22PM EDT | 30.00 | 437.93 | 478.70 | 480.45 | 0.00 | - | 8 | 8 | 1,913.28% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 466.95 | 469.60 | 0.00 | - | 3 | 5 | 1,274.61% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 1,816.99% |
| META240419C00045000 | 2024-01-10 11:51AM EDT | 45.00 | 323.19 | 425.70 | 427.80 | 0.00 | - | - | 1 | 0.00% |
| META240419C00050000 | 2024-03-26 10:25AM EDT | 50.00 | 458.51 | 452.15 | 454.35 | 0.00 | - | 2 | 17 | 1,053.52% |
| META240419C00145000 | 2024-04-12 11:31AM EDT | 145.00 | 371.72 | 357.10 | 359.15 | 0.00 | - | 1 | 8 | 550.00% |
| META240419C00150000 | 2024-04-12 11:44AM EDT | 150.00 | 366.72 | 352.25 | 354.30 | 0.00 | - | 44 | 60 | 548.83% |
| META240419C00155000 | 2024-04-12 3:50PM EDT | 155.00 | 357.50 | 347.20 | 349.80 | 0.00 | - | 1 | 13 | 429.69% |
| META240419C00160000 | 2024-04-15 11:33AM EDT | 160.00 | 349.51 | 342.25 | 344.40 | 0.00 | - | 2 | 14 | 528.81% |
| META240419C00165000 | 2024-04-15 11:25AM EDT | 165.00 | 344.01 | 337.35 | 339.65 | 0.00 | - | 4 | 10 | 407.81% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 332.30 | 334.40 | 0.00 | - | 3 | 21 | 325.00% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 347.70 | 326.95 | 329.85 | 0.00 | - | 39 | 49 | 353.91% |
| META240419C00180000 | 2024-04-09 12:23PM EDT | 180.00 | 335.50 | 321.55 | 324.85 | 0.00 | - | 2 | 104 | 504.88% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 316.85 | 320.05 | 0.00 | - | 1 | 29 | 354.69% |
| META240419C00190000 | 2024-04-05 3:29PM EDT | 190.00 | 335.18 | 312.00 | 313.65 | 0.00 | - | 1 | 72 | 385.55% |
| META240419C00195000 | 2024-04-10 11:24AM EDT | 195.00 | 325.26 | 307.25 | 309.20 | 0.00 | - | 1 | 66 | 429.39% |
| META240419C00200000 | 2024-04-12 3:50PM EDT | 200.00 | 312.55 | 302.10 | 304.40 | 0.00 | - | 1 | 89 | 432.03% |
| META240419C00205000 | 2024-04-05 3:31PM EDT | 205.00 | 320.75 | 296.85 | 300.10 | 0.00 | - | 1 | 65 | 326.56% |
| META240419C00210000 | 2024-04-16 9:50AM EDT | 210.00 | 291.21 | 292.15 | 294.80 | -17.74 | -5.74% | 3 | 44 | 317.97% |
| META240419C00215000 | 2024-04-10 12:29PM EDT | 215.00 | 304.40 | 287.25 | 290.20 | 0.00 | - | 3 | 126 | 348.44% |
| META240419C00220000 | 2024-04-15 2:10PM EDT | 220.00 | 280.06 | 282.30 | 284.65 | 0.00 | - | 5 | 240 | 302.34% |
| META240419C00225000 | 2024-04-15 9:30AM EDT | 225.00 | 291.64 | 277.40 | 279.40 | 0.00 | - | 1 | 70 | 273.44% |
| META240419C00230000 | 2024-04-02 11:18AM EDT | 230.00 | 259.75 | 271.80 | 275.40 | 0.00 | - | 10 | 101 | 307.81% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 267.25 | 269.80 | 0.00 | - | 1 | 59 | 288.87% |
| META240419C00240000 | 2024-04-16 9:30AM EDT | 240.00 | 258.67 | 261.65 | 263.20 | -0.58 | -0.22% | 1 | 114 | 0.00% |
| META240419C00245000 | 2024-04-16 9:58AM EDT | 245.00 | 258.35 | 256.40 | 259.70 | -7.34 | -2.76% | 4 | 92 | 358.50% |
| META240419C00250000 | 2024-04-15 3:15PM EDT | 250.00 | 249.65 | 251.40 | 254.75 | 0.00 | - | 16 | 1,535 | 351.56% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 247.35 | 249.60 | 0.00 | - | 1 | 85 | 251.56% |
| META240419C00260000 | 2024-04-09 11:10AM EDT | 260.00 | 252.80 | 242.30 | 244.50 | 0.00 | - | 1 | 330 | 227.34% |
| META240419C00265000 | 2024-04-10 11:58AM EDT | 265.00 | 254.52 | 237.30 | 239.95 | 0.00 | - | 1 | 171 | 258.79% |
| META240419C00270000 | 2024-04-15 1:27PM EDT | 270.00 | 230.52 | 232.40 | 234.80 | 0.00 | - | 1 | 399 | 249.22% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 226.95 | 229.85 | 0.00 | - | 20 | 78 | 208.98% |
| META240419C00280000 | 2024-04-15 2:21PM EDT | 280.00 | 220.19 | 222.30 | 224.30 | 0.00 | - | 5 | 388 | 282.13% |
| META240419C00285000 | 2024-04-11 1:08PM EDT | 285.00 | 234.40 | 216.95 | 219.50 | 0.00 | - | 2 | 272 | 283.11% |
| META240419C00290000 | 2024-04-04 9:57AM EDT | 290.00 | 232.88 | 211.40 | 214.80 | 0.00 | - | 2 | 113 | 286.43% |
| META240419C00295000 | 2024-04-15 10:34AM EDT | 295.00 | 218.90 | 206.65 | 209.95 | 0.00 | - | 3 | 102 | 283.55% |
| META240419C00300000 | 2024-04-15 2:53PM EDT | 300.00 | 199.56 | 202.40 | 204.50 | 0.00 | - | 9 | 412 | 191.41% |
| META240419C00305000 | 2024-04-15 9:35AM EDT | 305.00 | 209.50 | 196.60 | 198.35 | 0.00 | - | 2 | 207 | 156.25% |
| META240419C00310000 | 2024-04-15 2:19PM EDT | 310.00 | 189.23 | 192.15 | 193.80 | 0.00 | - | 1 | 580 | 213.48% |
| META240419C00315000 | 2024-04-15 9:57AM EDT | 315.00 | 202.25 | 186.80 | 188.40 | 0.00 | - | 4 | 202 | 164.84% |
| META240419C00320000 | 2024-04-16 9:33AM EDT | 320.00 | 180.80 | 181.65 | 183.95 | +1.30 | +0.72% | 1 | 574 | 209.28% |
| META240419C00325000 | 2024-04-15 12:16PM EDT | 325.00 | 183.95 | 177.15 | 179.90 | 0.00 | - | 1 | 329 | 173.63% |
| META240419C00330000 | 2024-04-15 2:24PM EDT | 330.00 | 169.54 | 172.25 | 174.50 | 0.00 | - | 5 | 1,716 | 143.36% |
| META240419C00335000 | 2024-04-15 11:07AM EDT | 335.00 | 174.43 | 167.55 | 169.40 | 0.00 | - | 1 | 526 | 157.03% |
| META240419C00340000 | 2024-04-15 12:10PM EDT | 340.00 | 169.07 | 161.90 | 165.10 | 0.00 | - | 1 | 1,002 | 154.69% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 156.50 | 159.85 | 0.00 | - | 1 | 455 | 208.06% |
| META240419C00350000 | 2024-04-15 12:31PM EDT | 350.00 | 154.30 | 151.90 | 155.50 | 0.00 | - | 3 | 1,591 | 159.77% |
| META240419C00355000 | 2024-04-15 12:40PM EDT | 355.00 | 148.75 | 147.25 | 149.55 | 0.00 | - | 20 | 1,859 | 125.78% |
| META240419C00360000 | 2024-04-15 2:55PM EDT | 360.00 | 139.37 | 141.85 | 144.70 | 0.00 | - | 9 | 959 | 184.38% |
| META240419C00365000 | 2024-04-15 3:47PM EDT | 365.00 | 135.45 | 137.50 | 139.60 | 0.00 | - | 2 | 247 | 133.59% |
| META240419C00370000 | 2024-04-15 2:54PM EDT | 370.00 | 129.60 | 131.50 | 135.00 | 0.00 | - | 4 | 775 | 178.47% |
| META240419C00375000 | 2024-04-15 2:07PM EDT | 375.00 | 125.17 | 126.75 | 128.45 | 0.00 | - | 2 | 918 | 114.45% |
| META240419C00380000 | 2024-04-15 3:01PM EDT | 380.00 | 120.20 | 122.40 | 124.70 | 0.00 | - | 2 | 598 | 118.56% |
| META240419C00385000 | 2024-04-12 3:00PM EDT | 385.00 | 125.50 | 117.55 | 119.95 | 0.00 | - | 4 | 370 | 124.61% |
| META240419C00390000 | 2024-04-15 3:52PM EDT | 390.00 | 110.97 | 111.80 | 113.75 | 0.00 | - | 14 | 614 | 119.34% |
| META240419C00395000 | 2024-04-15 10:33AM EDT | 395.00 | 119.30 | 107.25 | 109.95 | 0.00 | - | 2 | 735 | 106.93% |
| META240419C00400000 | 2024-04-16 9:35AM EDT | 400.00 | 102.97 | 102.05 | 103.45 | +1.95 | +1.93% | 25 | 7,714 | 91.80% |
| META240419C00405000 | 2024-04-15 3:52PM EDT | 405.00 | 96.15 | 97.00 | 100.10 | 0.00 | - | 5 | 900 | 94.53% |
| META240419C00410000 | 2024-04-15 12:51PM EDT | 410.00 | 94.85 | 91.80 | 95.00 | 0.00 | - | 4 | 885 | 77.73% |
| META240419C00415000 | 2024-04-15 1:41PM EDT | 415.00 | 83.50 | 86.90 | 89.35 | 0.00 | - | 12 | 616 | 110.01% |
| META240419C00420000 | 2024-04-15 3:49PM EDT | 420.00 | 81.20 | 81.95 | 85.65 | 0.00 | - | 136 | 1,611 | 90.53% |
| META240419C00425000 | 2024-04-15 1:03PM EDT | 425.00 | 80.44 | 77.20 | 78.80 | 0.00 | - | 14 | 811 | 85.50% |
| META240419C00430000 | 2024-04-15 12:38PM EDT | 430.00 | 71.53 | 72.25 | 73.75 | -2.27 | -3.08% | 5 | 596 | 78.96% |
| META240419C00435000 | 2024-04-15 12:05PM EDT | 435.00 | 73.91 | 67.00 | 70.30 | 0.00 | - | 8 | 526 | 70.80% |
| META240419C00440000 | 2024-04-16 9:35AM EDT | 440.00 | 63.00 | 62.35 | 64.10 | +1.90 | +3.11% | 2 | 1,252 | 77.42% |
| META240419C00445000 | 2024-04-15 10:57AM EDT | 445.00 | 64.87 | 57.20 | 59.80 | 0.00 | - | 27 | 323 | 55.57% |
| META240419C00450000 | 2024-04-15 2:46PM EDT | 450.00 | 51.73 | 51.70 | 54.05 | +1.35 | +2.68% | 5 | 992 | 65.87% |
| META240419C00455000 | 2024-04-15 3:39PM EDT | 455.00 | 46.35 | 47.35 | 50.65 | 0.00 | - | 93 | 1,163 | 59.67% |
| META240419C00460000 | 2024-04-16 9:50AM EDT | 460.00 | 42.00 | 42.65 | 44.10 | +0.67 | +1.62% | 6 | 4,847 | 56.13% |
| META240419C00465000 | 2024-04-16 9:32AM EDT | 465.00 | 34.30 | 37.45 | 39.65 | -5.21 | -13.19% | 1 | 2,147 | 57.96% |
| META240419C00470000 | 2024-04-16 9:58AM EDT | 470.00 | 34.30 | 33.35 | 34.95 | +3.60 | +11.73% | 67 | 2,053 | 55.16% |
| META240419C00475000 | 2024-04-16 9:55AM EDT | 475.00 | 28.35 | 28.25 | 30.10 | +1.55 | +5.78% | 5 | 3,250 | 50.34% |
| META240419C00480000 | 2024-04-16 9:50AM EDT | 480.00 | 23.20 | 23.80 | 24.45 | +0.30 | +1.31% | 4 | 2,704 | 38.06% |
| META240419C00482500 | 2024-04-15 3:39PM EDT | 482.50 | 20.77 | 21.90 | 23.15 | 0.00 | - | 51 | 300 | 44.82% |
| META240419C00485000 | 2024-04-16 9:56AM EDT | 485.00 | 19.85 | 20.10 | 20.85 | +1.10 | +5.87% | 18 | 2,623 | 42.71% |
| META240419C00487500 | 2024-04-16 9:49AM EDT | 487.50 | 15.99 | 18.00 | 18.55 | -0.16 | -0.99% | 16 | 549 | 40.39% |
| META240419C00490000 | 2024-04-16 9:57AM EDT | 490.00 | 16.20 | 16.00 | 16.50 | +1.20 | +8.00% | 78 | 5,226 | 39.34% |
| META240419C00492500 | 2024-04-16 9:58AM EDT | 492.50 | 14.55 | 14.40 | 14.85 | +1.45 | +10.94% | 94 | 877 | 40.11% |
| META240419C00495000 | 2024-04-16 9:58AM EDT | 495.00 | 12.68 | 12.75 | 13.00 | +1.03 | +8.68% | 170 | 3,820 | 39.19% |
| META240419C00497500 | 2024-04-16 9:57AM EDT | 497.50 | 11.45 | 11.05 | 11.30 | +1.47 | +14.73% | 1,310 | 1,108 | 38.53% |
| META240419C00500000 | 2024-04-16 9:59AM EDT | 500.00 | 9.50 | 9.50 | 9.80 | +0.70 | +7.73% | 1,539 | 8,591 | 38.31% |
| META240419C00502500 | 2024-04-16 9:59AM EDT | 502.50 | 8.30 | 8.20 | 8.45 | +0.71 | +9.48% | 2,417 | 890 | 38.22% |
| META240419C00505000 | 2024-04-16 9:59AM EDT | 505.00 | 7.00 | 6.85 | 7.10 | +0.60 | +9.45% | 1,449 | 5,385 | 37.55% |
| META240419C00507500 | 2024-04-16 9:59AM EDT | 507.50 | 5.90 | 5.80 | 5.95 | +0.43 | +7.79% | 483 | 1,688 | 37.24% |
| META240419C00510000 | 2024-04-16 9:59AM EDT | 510.00 | 4.92 | 4.90 | 5.05 | +0.27 | +6.03% | 1,616 | 7,809 | 37.54% |
| META240419C00515000 | 2024-04-16 9:59AM EDT | 515.00 | 3.20 | 3.30 | 3.40 | 0.00 | - | 3,309 | 5,510 | 37.16% |
| META240419C00520000 | 2024-04-16 9:59AM EDT | 520.00 | 2.17 | 2.12 | 2.24 | +0.04 | +1.90% | 1,588 | 8,646 | 37.17% |
| META240419C00525000 | 2024-04-16 9:59AM EDT | 525.00 | 1.37 | 1.31 | 1.42 | +0.01 | +0.76% | 1,431 | 6,393 | 37.18% |
| META240419C00530000 | 2024-04-16 9:58AM EDT | 530.00 | 0.84 | 0.80 | 0.88 | -0.03 | -3.49% | 2,499 | 11,150 | 37.35% |
| META240419C00535000 | 2024-04-16 9:59AM EDT | 535.00 | 0.51 | 0.45 | 0.52 | -0.03 | -5.56% | 871 | 4,740 | 37.40% |
| META240419C00540000 | 2024-04-16 9:59AM EDT | 540.00 | 0.32 | 0.27 | 0.30 | 0.00 | - | 1,116 | 6,637 | 37.55% |
| META240419C00545000 | 2024-04-16 9:58AM EDT | 545.00 | 0.21 | 0.17 | 0.20 | +0.02 | +10.53% | 754 | 5,472 | 38.77% |
| META240419C00550000 | 2024-04-16 9:56AM EDT | 550.00 | 0.13 | 0.09 | 0.13 | +0.01 | +8.33% | 601 | 7,902 | 39.75% |
| META240419C00555000 | 2024-04-16 9:50AM EDT | 555.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 60 | 1,752 | 41.02% |
| META240419C00560000 | 2024-04-16 9:56AM EDT | 560.00 | 0.05 | 0.04 | 0.05 | -0.01 | -20.00% | 92 | 4,915 | 41.21% |
| META240419C00565000 | 2024-04-16 9:51AM EDT | 565.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 18 | 1,787 | 44.14% |
| META240419C00570000 | 2024-04-15 3:59PM EDT | 570.00 | 0.03 | 0.02 | 0.04 | +0.01 | +100.00% | 1 | 1,371 | 46.09% |
| META240419C00575000 | 2024-04-16 9:48AM EDT | 575.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 9 | 1,975 | 48.83% |
| META240419C00580000 | 2024-04-16 9:52AM EDT | 580.00 | 0.03 | 0.03 | 0.04 | +0.01 | +100.00% | 24 | 1,517 | 50.98% |
| META240419C00585000 | 2024-04-16 9:50AM EDT | 585.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 27 | 1,022 | 51.95% |
| META240419C00590000 | 2024-04-15 3:05PM EDT | 590.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 921 | 53.13% |
| META240419C00595000 | 2024-04-16 9:57AM EDT | 595.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 1,230 | 54.69% |
| META240419C00600000 | 2024-04-16 9:52AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 4,199 | 51.56% |
| META240419C00605000 | 2024-04-15 3:54PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 770 | 54.69% |
| META240419C00610000 | 2024-04-16 9:51AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 358 | 56.25% |
| META240419C00615000 | 2024-04-15 1:30PM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 367 | 472 | 59.38% |
| META240419C00620000 | 2024-04-12 3:59PM EDT | 620.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 413 | 50.00% |
| META240419C00625000 | 2024-04-12 3:59PM EDT | 625.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 179 | 1,500 | 62.50% |
| META240419C00630000 | 2024-04-15 1:20PM EDT | 630.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 1,007 | 72.66% |
| META240419C00635000 | 2024-04-12 3:18PM EDT | 635.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 19 | 741 | 75.00% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 346 | 748 | 75.78% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 227 | 78.13% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 73.44% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 75.00% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 555 | 50.00% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 85.94% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 85.94% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 59 | 90.63% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 699 | 92.19% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 94.53% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 40 | 96.88% |
| META240419C00700000 | 2024-04-15 10:50AM EDT | 700.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 705 | 96.88% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 216 | 104.69% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 207 | 108.59% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 58 | 112.50% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 315 | 115.63% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 672 | 115.63% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 153 | 123.44% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 189 | 126.56% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 448 | 129.69% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 157 | 133.59% |
| META240419C00800000 | 2024-04-15 9:30AM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,012 | 125.00% |
Opciones de ventapara19 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00005000 | 2024-04-15 1:45PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 1,300.00% |
| META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 625.00% |
| META240419P00145000 | 2024-02-16 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 356.25% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 425.78% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 337.50% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 325.00% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 318.75% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 318.75% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 287.50% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 315.63% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 303.13% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 262.50% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 72 | 256.25% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 250.00% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 243.75% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 270.31% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 70 | 273.44% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 118 | 225.00% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 218.75% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 212.50% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 237.50% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 593 | 221.88% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 215.63% |
| META240419P00250000 | 2024-03-28 12:30PM EDT | 250.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1,570 | 2,495 | 209.38% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 160 | 611 | 203.13% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 563 | 198.44% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 598 | 193.75% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 531 | 187.50% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 567 | 182.81% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,249 | 178.13% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 159.38% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 1,349 | 167.19% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 523 | 162.50% |
| META240419P00300000 | 2024-04-15 10:05AM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,428 | 153.13% |
| META240419P00305000 | 2024-04-15 3:48PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 494 | 50.00% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 859 | 148.44% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 2,645 | 131.25% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 128.13% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,314 | 137.50% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 118.75% |
| META240419P00335000 | 2024-04-15 11:46AM EDT | 335.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 135 | 907 | 121.88% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 112.50% |
| META240419P00345000 | 2024-04-11 10:13AM EDT | 345.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 843 | 120.31% |
| META240419P00350000 | 2024-04-15 3:49PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 2,455 | 103.13% |
| META240419P00355000 | 2024-04-15 10:15AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 1,946 | 100.00% |
| META240419P00360000 | 2024-04-15 10:39AM EDT | 360.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 22 | 826 | 107.81% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 693 | 103.13% |
| META240419P00370000 | 2024-04-16 9:40AM EDT | 370.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 4 | 1,209 | 99.22% |
| META240419P00375000 | 2024-04-12 3:56PM EDT | 375.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 137 | 2,112 | 92.97% |
| META240419P00380000 | 2024-04-15 3:02PM EDT | 380.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 1,113 | 91.41% |
| META240419P00385000 | 2024-04-16 9:35AM EDT | 385.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 44 | 634 | 89.06% |
| META240419P00390000 | 2024-04-15 1:19PM EDT | 390.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 1,107 | 83.59% |
| META240419P00395000 | 2024-04-15 3:54PM EDT | 395.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 76 | 967 | 82.81% |
| META240419P00400000 | 2024-04-16 9:59AM EDT | 400.00 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 1,005 | 12,688 | 74.22% |
| META240419P00405000 | 2024-04-16 9:34AM EDT | 405.00 | 0.06 | 0.02 | 0.05 | +0.01 | +20.00% | 1 | 1,523 | 76.17% |
| META240419P00410000 | 2024-04-15 2:49PM EDT | 410.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 116 | 1,622 | 72.27% |
| META240419P00415000 | 2024-04-16 9:57AM EDT | 415.00 | 0.05 | 0.05 | 0.06 | -0.01 | -14.29% | 16 | 1,147 | 71.68% |
| META240419P00420000 | 2024-04-15 3:34PM EDT | 420.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 76 | 4,161 | 66.21% |
| META240419P00425000 | 2024-04-16 9:39AM EDT | 425.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 3 | 1,788 | 64.84% |
| META240419P00430000 | 2024-04-16 9:59AM EDT | 430.00 | 0.07 | 0.05 | 0.09 | -0.02 | -16.67% | 35 | 3,659 | 61.33% |
| META240419P00435000 | 2024-04-15 3:51PM EDT | 435.00 | 0.12 | 0.07 | 0.11 | 0.00 | - | 2,136 | 4,325 | 59.18% |
| META240419P00440000 | 2024-04-16 9:42AM EDT | 440.00 | 0.13 | 0.08 | 0.12 | -0.01 | -7.14% | 8 | 4,660 | 55.86% |
| META240419P00445000 | 2024-04-16 9:57AM EDT | 445.00 | 0.14 | 0.10 | 0.14 | -0.06 | -30.00% | 14 | 3,110 | 52.93% |
| META240419P00450000 | 2024-04-16 9:52AM EDT | 450.00 | 0.20 | 0.14 | 0.16 | -0.05 | -20.00% | 122 | 5,238 | 50.29% |
| META240419P00455000 | 2024-04-16 9:56AM EDT | 455.00 | 0.24 | 0.19 | 0.26 | -0.10 | -29.41% | 58 | 2,088 | 50.10% |
| META240419P00460000 | 2024-04-16 9:58AM EDT | 460.00 | 0.21 | 0.22 | 0.26 | -0.26 | -55.32% | 91 | 5,429 | 45.51% |
| META240419P00465000 | 2024-04-16 9:59AM EDT | 465.00 | 0.43 | 0.33 | 0.38 | -0.20 | -35.09% | 140 | 5,315 | 43.80% |
| META240419P00470000 | 2024-04-16 9:59AM EDT | 470.00 | 0.51 | 0.53 | 0.57 | -0.41 | -44.57% | 252 | 7,409 | 42.36% |
| META240419P00475000 | 2024-04-16 9:58AM EDT | 475.00 | 0.78 | 0.78 | 0.82 | -0.58 | -42.65% | 299 | 4,493 | 40.53% |
| META240419P00480000 | 2024-04-16 9:58AM EDT | 480.00 | 1.19 | 1.14 | 1.24 | -0.80 | -39.80% | 723 | 7,688 | 39.23% |
| META240419P00482500 | 2024-04-16 9:56AM EDT | 482.50 | 1.81 | 1.43 | 1.49 | -0.61 | -25.21% | 179 | 1,769 | 38.36% |
| META240419P00485000 | 2024-04-16 9:59AM EDT | 485.00 | 1.99 | 1.76 | 1.87 | -0.92 | -33.45% | 637 | 8,475 | 38.09% |
| META240419P00487500 | 2024-04-16 9:58AM EDT | 487.50 | 2.27 | 2.23 | 2.34 | -1.28 | -35.46% | 192 | 6,005 | 37.90% |
| META240419P00490000 | 2024-04-16 9:59AM EDT | 490.00 | 2.95 | 2.79 | 2.91 | -1.27 | -31.36% | 1,067 | 4,510 | 37.79% |
| META240419P00492500 | 2024-04-16 9:58AM EDT | 492.50 | 3.50 | 3.40 | 3.50 | -1.49 | -28.71% | 255 | 1,243 | 37.22% |
| META240419P00495000 | 2024-04-16 9:58AM EDT | 495.00 | 4.23 | 4.15 | 4.30 | -1.77 | -29.65% | 831 | 3,102 | 37.25% |
| META240419P00497500 | 2024-04-16 9:59AM EDT | 497.50 | 5.14 | 4.75 | 4.90 | -1.80 | -26.16% | 621 | 1,084 | 35.68% |
| META240419P00500000 | 2024-04-16 9:59AM EDT | 500.00 | 6.20 | 6.00 | 6.15 | -1.90 | -23.57% | 1,858 | 9,098 | 36.76% |
| META240419P00502500 | 2024-04-16 9:58AM EDT | 502.50 | 7.20 | 7.20 | 7.40 | -1.99 | -21.89% | 293 | 1,172 | 37.18% |
| META240419P00505000 | 2024-04-16 9:58AM EDT | 505.00 | 8.42 | 8.15 | 8.35 | -1.99 | -18.97% | 512 | 2,901 | 35.55% |
| META240419P00507500 | 2024-04-16 9:58AM EDT | 507.50 | 9.70 | 9.70 | 9.95 | -2.39 | -17.98% | 102 | 1,535 | 36.41% |
| META240419P00510000 | 2024-04-16 9:58AM EDT | 510.00 | 11.25 | 11.60 | 11.85 | -2.33 | -17.09% | 269 | 7,111 | 38.20% |
| META240419P00515000 | 2024-04-16 9:57AM EDT | 515.00 | 15.30 | 14.45 | 15.05 | -2.00 | -11.56% | 106 | 2,812 | 37.05% |
| META240419P00520000 | 2024-04-16 9:56AM EDT | 520.00 | 19.77 | 17.85 | 19.30 | -1.93 | -8.89% | 144 | 2,493 | 39.71% |
| META240419P00525000 | 2024-04-16 9:57AM EDT | 525.00 | 23.25 | 22.30 | 23.65 | -2.60 | -10.06% | 5 | 2,140 | 41.59% |
| META240419P00530000 | 2024-04-15 3:59PM EDT | 530.00 | 30.10 | 27.50 | 29.10 | 0.00 | - | 197 | 1,026 | 50.89% |
| META240419P00535000 | 2024-04-16 9:57AM EDT | 535.00 | 32.18 | 31.15 | 33.25 | -2.35 | -6.81% | 2 | 691 | 49.51% |
| META240419P00540000 | 2024-04-15 12:00PM EDT | 540.00 | 31.42 | 36.00 | 38.10 | 0.00 | - | 21 | 234 | 53.20% |
| META240419P00545000 | 2024-04-15 2:09PM EDT | 545.00 | 45.20 | 40.85 | 43.50 | 0.00 | - | 1 | 56 | 62.21% |
| META240419P00550000 | 2024-04-16 9:50AM EDT | 550.00 | 49.05 | 45.65 | 47.85 | -0.35 | -0.71% | 4 | 17 | 60.01% |
| META240419P00555000 | 2024-04-11 12:59PM EDT | 555.00 | 36.94 | 50.05 | 52.90 | 0.00 | - | 12 | 0 | 65.19% |
| META240419P00560000 | 2024-04-12 12:38PM EDT | 560.00 | 46.14 | 55.20 | 57.95 | 0.00 | - | 2 | 0 | 70.29% |
| META240419P00565000 | 2024-04-12 10:44AM EDT | 565.00 | 51.81 | 60.60 | 62.90 | 0.00 | - | 1 | 0 | 73.97% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 65.00 | 68.30 | 0.00 | - | 2 | 0 | 83.50% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 71.75 | 73.55 | 0.00 | - | 2 | 0 | 78.52% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 75.55 | 78.45 | 0.00 | - | 80 | 0 | 67.87% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 80.80 | 82.95 | 0.00 | - | 3 | 0 | 66.46% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 86.45 | 88.20 | 0.00 | - | 1 | 0 | 83.64% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 90.35 | 93.65 | 0.00 | - | 1 | 0 | 77.93% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 95.20 | 98.30 | 0.00 | - | 2 | 0 | 67.38% |
| META240419P00605000 | 2024-03-08 12:26PM EDT | 605.00 | 93.70 | 75.50 | 80.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00610000 | 2024-03-18 3:56PM EDT | 610.00 | 112.40 | 105.40 | 108.55 | 0.00 | - | 2 | 0 | 86.52% |
| META240419P00615000 | 2024-03-15 3:50PM EDT | 615.00 | 131.10 | 101.00 | 105.50 | 0.00 | - | - | 0 | 0.00% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 115.20 | 118.05 | 0.00 | - | 6 | 0 | 119.43% |
| META240419P00625000 | 2024-03-13 10:54AM EDT | 625.00 | 129.65 | 109.95 | 111.30 | 0.00 | - | - | 0 | 0.00% |
| META240419P00630000 | 2024-03-11 9:30AM EDT | 630.00 | 134.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00640000 | 2024-03-27 9:37AM EDT | 640.00 | 145.96 | 135.30 | 138.50 | 0.00 | - | 2 | 0 | 100.59% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 140.70 | 143.40 | 0.00 | - | 2 | 0 | 110.64% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 145.15 | 148.15 | 0.00 | - | 2 | 0 | 142.09% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 166.05 | 167.80 | 0.00 | - | 12 | 0 | 118.36% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 170.00 | 173.15 | 0.00 | - | 2 | 0 | 158.33% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 175.30 | 178.50 | 0.00 | - | 2 | 0 | 121.88% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 185.80 | 187.95 | 0.00 | - | - | 0 | 125.20% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 195.35 | 198.20 | 0.00 | - | 2 | 0 | 120.70% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 204.90 | 208.35 | 0.00 | - | 2 | 0 | 183.69% |
| META240419P00730000 | 2024-03-15 3:50PM EDT | 730.00 | 246.10 | 216.00 | 220.50 | 0.00 | - | - | 0 | 0.00% |
| META240419P00750000 | 2024-03-19 9:30AM EDT | 750.00 | 261.50 | 245.30 | 248.80 | 0.00 | - | 10 | 0 | 165.23% |
| META240419P00760000 | 2024-03-22 9:48AM EDT | 760.00 | 255.05 | 255.80 | 257.90 | 0.00 | - | 1 | 0 | 155.27% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 285.65 | 286.65 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 296.05 | 297.10 | 0.00 | - | 1 | 0 | 190.53% |
© 2024 Yahoo. Todos los derechos reservados.