Mercados españoles cerrados
S&P 500
5.055,35 -6,47 (-0,13%) Nasdaq
15.874,31 -10,71 (-0,07%) NIKKEI 225
38.471,20 -761,60 (-1,94%) Dólar/Euro
1,0612 -0,0014 (-0,13%) Petróleo Brent
90,06 -0,04 (-0,04%) Bitcoin EUR
59.260,61 -1.173,91 (-1,94%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:39PM 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 | 497.00 | 497.60 | 0.00 | - | 85 | 256 | 2,494.53% |
| 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 | 4,746.88% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 481.45 | 482.85 | 0.00 | - | 6 | 2 | 1,505.08% |
| 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 | 2,088.28% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 466.90 | 467.55 | 0.00 | - | 3 | 5 | 1,226.17% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 1,947.66% |
| 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 | 451.90 | 453.00 | 0.00 | - | 2 | 17 | 1,083.20% |
| META240419C00145000 | 2024-04-12 11:31AM EDT | 145.00 | 371.72 | 356.90 | 358.25 | 0.00 | - | 1 | 8 | 591.60% |
| META240419C00150000 | 2024-04-12 11:44AM EDT | 150.00 | 366.72 | 351.60 | 352.95 | 0.00 | - | 44 | 60 | 554.30% |
| META240419C00155000 | 2024-04-12 3:50PM EDT | 155.00 | 357.50 | 346.90 | 348.15 | 0.00 | - | 1 | 13 | 558.01% |
| META240419C00160000 | 2024-04-15 11:33AM EDT | 160.00 | 349.51 | 342.00 | 343.10 | 0.00 | - | 2 | 14 | 545.41% |
| META240419C00165000 | 2024-04-15 11:25AM EDT | 165.00 | 344.01 | 337.00 | 338.40 | 0.00 | - | 4 | 10 | 540.82% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 331.90 | 333.15 | 0.00 | - | 3 | 21 | 516.60% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 347.70 | 327.00 | 328.05 | 0.00 | - | 39 | 49 | 503.61% |
| META240419C00180000 | 2024-04-16 11:56AM EDT | 180.00 | 322.73 | 322.05 | 322.80 | -12.77 | -3.81% | 14 | 104 | 484.96% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 317.00 | 317.80 | 0.00 | - | 1 | 29 | 471.29% |
| META240419C00190000 | 2024-04-05 3:29PM EDT | 190.00 | 335.18 | 311.85 | 313.00 | 0.00 | - | 1 | 72 | 461.13% |
| META240419C00195000 | 2024-04-10 11:24AM EDT | 195.00 | 325.26 | 307.10 | 307.90 | 0.00 | - | 1 | 66 | 454.00% |
| META240419C00200000 | 2024-04-12 3:50PM EDT | 200.00 | 312.55 | 302.00 | 302.90 | 0.00 | - | 1 | 89 | 439.94% |
| META240419C00205000 | 2024-04-05 3:31PM EDT | 205.00 | 320.75 | 296.95 | 297.95 | 0.00 | - | 1 | 65 | 429.10% |
| META240419C00210000 | 2024-04-16 9:50AM EDT | 210.00 | 291.21 | 291.95 | 293.25 | -17.74 | -5.74% | 3 | 44 | 426.27% |
| META240419C00215000 | 2024-04-10 12:29PM EDT | 215.00 | 304.40 | 287.00 | 288.30 | 0.00 | - | 3 | 126 | 418.26% |
| META240419C00220000 | 2024-04-16 12:17PM EDT | 220.00 | 283.74 | 281.95 | 283.20 | +3.68 | +1.31% | 2 | 240 | 404.30% |
| META240419C00225000 | 2024-04-16 11:55AM EDT | 225.00 | 278.63 | 277.05 | 278.20 | -13.01 | -4.46% | 1 | 70 | 396.58% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 271.95 | 273.05 | +9.61 | +3.70% | 1 | 101 | 380.86% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 267.00 | 267.90 | 0.00 | - | 1 | 59 | 368.95% |
| META240419C00240000 | 2024-04-16 12:27PM EDT | 240.00 | 263.55 | 261.95 | 263.25 | +4.30 | +1.66% | 18 | 114 | 366.50% |
| META240419C00245000 | 2024-04-16 9:58AM EDT | 245.00 | 258.35 | 257.00 | 258.00 | -7.34 | -2.76% | 3 | 92 | 352.83% |
| META240419C00250000 | 2024-04-15 3:15PM EDT | 250.00 | 249.65 | 251.85 | 253.00 | 0.00 | - | 16 | 1,535 | 340.53% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 247.00 | 248.25 | 0.00 | - | 1 | 85 | 340.43% |
| META240419C00260000 | 2024-04-09 11:10AM EDT | 260.00 | 252.80 | 242.05 | 242.95 | 0.00 | - | 1 | 330 | 326.56% |
| META240419C00265000 | 2024-04-10 11:58AM EDT | 265.00 | 254.52 | 236.75 | 238.05 | 0.00 | - | 1 | 171 | 313.82% |
| META240419C00270000 | 2024-04-15 1:27PM EDT | 270.00 | 230.52 | 232.00 | 233.00 | 0.00 | - | 1 | 399 | 309.77% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 227.05 | 228.25 | 0.00 | - | 20 | 78 | 307.42% |
| META240419C00280000 | 2024-04-15 2:21PM EDT | 280.00 | 220.19 | 222.05 | 223.15 | 0.00 | - | 5 | 388 | 297.41% |
| META240419C00285000 | 2024-04-11 1:08PM EDT | 285.00 | 234.40 | 217.05 | 218.35 | 0.00 | - | 2 | 272 | 292.97% |
| META240419C00290000 | 2024-04-04 9:57AM EDT | 290.00 | 232.88 | 212.05 | 213.20 | 0.00 | - | 2 | 113 | 282.47% |
| META240419C00295000 | 2024-04-15 10:34AM EDT | 295.00 | 218.90 | 207.05 | 208.25 | 0.00 | - | 3 | 102 | 275.59% |
| META240419C00300000 | 2024-04-15 2:53PM EDT | 300.00 | 199.56 | 202.10 | 203.00 | 0.00 | - | 9 | 412 | 264.55% |
| META240419C00305000 | 2024-04-15 9:35AM EDT | 305.00 | 209.50 | 197.05 | 198.00 | 0.00 | - | 2 | 207 | 256.25% |
| META240419C00310000 | 2024-04-15 2:19PM EDT | 310.00 | 189.23 | 192.05 | 193.10 | 0.00 | - | 1 | 580 | 250.59% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 186.30 | 187.10 | 187.90 | -15.95 | -7.89% | 2 | 202 | 240.92% |
| META240419C00320000 | 2024-04-16 9:33AM EDT | 320.00 | 180.80 | 182.10 | 183.25 | +1.30 | +0.72% | 1 | 574 | 239.26% |
| META240419C00325000 | 2024-04-16 12:31PM EDT | 325.00 | 178.12 | 177.30 | 178.20 | -5.83 | -3.17% | 14 | 329 | 234.33% |
| META240419C00330000 | 2024-04-15 2:24PM EDT | 330.00 | 169.54 | 171.80 | 173.25 | 0.00 | - | 5 | 1,716 | 220.70% |
| META240419C00335000 | 2024-04-15 11:07AM EDT | 335.00 | 174.43 | 167.15 | 168.30 | 0.00 | - | 1 | 526 | 219.58% |
| META240419C00340000 | 2024-04-16 11:35AM EDT | 340.00 | 161.70 | 162.20 | 163.05 | -7.37 | -4.36% | 1 | 1,002 | 209.96% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 157.20 | 158.20 | 0.00 | - | 1 | 455 | 205.23% |
| META240419C00350000 | 2024-04-15 12:31PM EDT | 350.00 | 152.41 | 152.05 | 153.55 | -1.89 | -1.22% | 1 | 1,591 | 201.03% |
| META240419C00355000 | 2024-04-15 12:40PM EDT | 355.00 | 148.75 | 147.00 | 148.20 | 0.00 | - | 20 | 1,859 | 189.31% |
| META240419C00360000 | 2024-04-15 2:55PM EDT | 360.00 | 139.37 | 141.65 | 143.20 | 0.00 | - | 9 | 959 | 178.22% |
| META240419C00365000 | 2024-04-15 3:47PM EDT | 365.00 | 137.33 | 137.25 | 138.25 | +1.88 | +1.39% | 1 | 247 | 179.98% |
| META240419C00370000 | 2024-04-15 2:54PM EDT | 370.00 | 129.60 | 132.20 | 133.40 | 0.00 | - | 4 | 775 | 174.61% |
| META240419C00375000 | 2024-04-16 11:34AM EDT | 375.00 | 126.25 | 127.15 | 128.15 | +1.08 | +0.86% | 1 | 918 | 164.89% |
| META240419C00380000 | 2024-04-15 3:01PM EDT | 380.00 | 120.20 | 122.20 | 124.65 | 0.00 | - | 2 | 598 | 173.76% |
| META240419C00385000 | 2024-04-16 11:57AM EDT | 385.00 | 118.25 | 117.15 | 118.15 | -7.25 | -5.78% | 2 | 370 | 152.39% |
| META240419C00390000 | 2024-04-16 12:34PM EDT | 390.00 | 112.90 | 112.20 | 113.15 | +1.93 | +1.74% | 5 | 614 | 146.73% |
| META240419C00395000 | 2024-04-15 10:33AM EDT | 395.00 | 106.41 | 107.25 | 108.50 | -12.89 | -10.80% | 1 | 735 | 144.43% |
| META240419C00400000 | 2024-04-16 12:35PM EDT | 400.00 | 102.72 | 102.15 | 103.10 | +1.70 | +1.68% | 40 | 7,714 | 133.50% |
| META240419C00405000 | 2024-04-15 3:52PM EDT | 405.00 | 96.15 | 97.25 | 98.00 | 0.00 | - | 5 | 900 | 127.49% |
| META240419C00410000 | 2024-04-15 12:51PM EDT | 410.00 | 94.85 | 92.25 | 93.10 | 0.00 | - | 4 | 885 | 122.41% |
| META240419C00415000 | 2024-04-15 1:41PM EDT | 415.00 | 83.50 | 87.20 | 88.15 | 0.00 | - | 12 | 616 | 116.43% |
| META240419C00420000 | 2024-04-16 11:52AM EDT | 420.00 | 83.20 | 82.20 | 83.25 | +2.00 | +2.46% | 98 | 1,611 | 111.30% |
| META240419C00425000 | 2024-04-15 1:03PM EDT | 425.00 | 80.44 | 77.25 | 78.60 | 0.00 | - | 14 | 811 | 108.42% |
| META240419C00430000 | 2024-04-16 12:54PM EDT | 430.00 | 73.09 | 72.00 | 73.10 | -0.71 | -0.96% | 11 | 596 | 96.66% |
| META240419C00435000 | 2024-04-15 12:05PM EDT | 435.00 | 69.57 | 67.30 | 68.50 | -4.34 | -5.87% | 2 | 526 | 95.97% |
| META240419C00440000 | 2024-04-16 11:54AM EDT | 440.00 | 63.87 | 61.30 | 63.30 | +2.77 | +4.53% | 11 | 1,252 | 81.10% |
| META240419C00445000 | 2024-04-16 11:27AM EDT | 445.00 | 56.74 | 57.35 | 58.45 | -8.13 | -12.53% | 2 | 323 | 83.91% |
| META240419C00450000 | 2024-04-16 12:55PM EDT | 450.00 | 53.00 | 52.35 | 53.35 | +2.62 | +5.20% | 15 | 992 | 77.27% |
| META240419C00455000 | 2024-04-16 1:01PM EDT | 455.00 | 47.50 | 47.25 | 48.15 | +1.15 | +2.48% | 18 | 1,163 | 69.46% |
| META240419C00460000 | 2024-04-16 10:32AM EDT | 460.00 | 39.67 | 42.60 | 43.40 | -1.66 | -4.02% | 22 | 4,847 | 66.80% |
| META240419C00465000 | 2024-04-16 9:32AM EDT | 465.00 | 34.07 | 37.65 | 39.00 | -5.44 | -13.77% | 2 | 2,147 | 63.72% |
| META240419C00470000 | 2024-04-16 12:26PM EDT | 470.00 | 33.89 | 32.85 | 33.70 | +3.19 | +10.39% | 90 | 2,053 | 56.81% |
| META240419C00475000 | 2024-04-16 11:54AM EDT | 475.00 | 29.50 | 27.95 | 29.15 | +2.70 | +10.07% | 21 | 3,250 | 52.49% |
| META240419C00480000 | 2024-04-16 1:04PM EDT | 480.00 | 23.20 | 23.75 | 24.25 | +0.30 | +1.31% | 48 | 2,704 | 50.59% |
| META240419C00482500 | 2024-04-15 3:39PM EDT | 482.50 | 20.77 | 21.45 | 22.05 | 0.00 | - | 51 | 300 | 48.84% |
| META240419C00485000 | 2024-04-16 1:06PM EDT | 485.00 | 19.10 | 19.35 | 19.90 | +0.35 | +1.87% | 37 | 2,623 | 47.16% |
| META240419C00487500 | 2024-04-16 12:07PM EDT | 487.50 | 17.93 | 17.30 | 17.75 | +1.78 | +11.02% | 124 | 549 | 45.19% |
| META240419C00490000 | 2024-04-16 1:13PM EDT | 490.00 | 15.00 | 15.20 | 15.70 | 0.00 | - | 302 | 5,226 | 43.48% |
| META240419C00492500 | 2024-04-16 1:02PM EDT | 492.50 | 13.12 | 13.35 | 13.85 | +0.02 | +0.15% | 337 | 877 | 42.47% |
| META240419C00495000 | 2024-04-16 1:19PM EDT | 495.00 | 11.65 | 11.70 | 11.90 | 0.00 | - | 571 | 3,820 | 40.52% |
| META240419C00497500 | 2024-04-16 1:16PM EDT | 497.50 | 10.00 | 10.10 | 10.30 | +0.02 | +0.20% | 2,848 | 1,108 | 39.84% |
| META240419C00500000 | 2024-04-16 1:21PM EDT | 500.00 | 8.69 | 8.65 | 8.85 | -0.11 | -1.25% | 5,392 | 8,591 | 39.34% |
| META240419C00502500 | 2024-04-16 1:21PM EDT | 502.50 | 7.25 | 7.15 | 7.35 | -0.34 | -4.48% | 3,984 | 890 | 38.04% |
| META240419C00505000 | 2024-04-16 1:20PM EDT | 505.00 | 6.05 | 6.05 | 6.20 | -0.35 | -5.47% | 6,692 | 5,385 | 37.83% |
| META240419C00507500 | 2024-04-16 1:22PM EDT | 507.50 | 5.04 | 4.90 | 5.00 | -0.43 | -8.07% | 1,919 | 1,688 | 36.74% |
| META240419C00510000 | 2024-04-16 1:22PM EDT | 510.00 | 4.10 | 4.05 | 4.15 | -0.55 | -11.73% | 5,069 | 7,809 | 36.77% |
| META240419C00515000 | 2024-04-16 1:20PM EDT | 515.00 | 2.60 | 2.62 | 2.72 | -0.60 | -18.75% | 6,814 | 5,510 | 36.45% |
| META240419C00520000 | 2024-04-16 1:22PM EDT | 520.00 | 1.58 | 1.60 | 1.62 | -0.55 | -25.82% | 4,744 | 8,646 | 35.57% |
| META240419C00525000 | 2024-04-16 1:22PM EDT | 525.00 | 0.95 | 0.91 | 0.96 | -0.41 | -30.15% | 4,307 | 6,393 | 35.40% |
| META240419C00530000 | 2024-04-16 1:21PM EDT | 530.00 | 0.52 | 0.52 | 0.56 | -0.35 | -40.23% | 4,937 | 11,150 | 35.52% |
| META240419C00535000 | 2024-04-16 1:15PM EDT | 535.00 | 0.29 | 0.31 | 0.32 | -0.25 | -46.30% | 1,863 | 4,740 | 35.77% |
| META240419C00540000 | 2024-04-16 1:15PM EDT | 540.00 | 0.18 | 0.17 | 0.18 | -0.14 | -43.75% | 1,713 | 6,637 | 36.13% |
| META240419C00545000 | 2024-04-16 1:22PM EDT | 545.00 | 0.11 | 0.11 | 0.12 | -0.08 | -42.11% | 1,624 | 5,472 | 37.45% |
| META240419C00550000 | 2024-04-16 1:18PM EDT | 550.00 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 1,427 | 7,902 | 38.67% |
| META240419C00555000 | 2024-04-16 1:10PM EDT | 555.00 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 276 | 1,752 | 40.43% |
| META240419C00560000 | 2024-04-16 12:44PM EDT | 560.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 431 | 4,915 | 41.60% |
| META240419C00565000 | 2024-04-16 1:23PM EDT | 565.00 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 90 | 1,787 | 43.16% |
| META240419C00570000 | 2024-04-16 1:18PM EDT | 570.00 | 0.03 | 0.02 | 0.03 | +0.01 | - | 29 | 1,371 | 46.09% |
| META240419C00575000 | 2024-04-16 12:19PM EDT | 575.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 69 | 1,975 | 48.83% |
| META240419C00580000 | 2024-04-16 12:36PM EDT | 580.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 55 | 1,517 | 49.61% |
| META240419C00585000 | 2024-04-16 12:08PM EDT | 585.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 131 | 1,022 | 51.95% |
| META240419C00590000 | 2024-04-16 1:20PM EDT | 590.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 314 | 921 | 54.69% |
| META240419C00595000 | 2024-04-16 11:55AM EDT | 595.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 38 | 1,230 | 51.56% |
| META240419C00600000 | 2024-04-16 10:52AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 4,199 | 53.13% |
| META240419C00605000 | 2024-04-16 11:34AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 770 | 54.69% |
| META240419C00610000 | 2024-04-16 9:51AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 358 | 57.81% |
| META240419C00615000 | 2024-04-15 1:30PM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 367 | 472 | 59.38% |
| META240419C00620000 | 2024-04-16 12:46PM EDT | 620.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 413 | 62.50% |
| META240419C00625000 | 2024-04-12 3:59PM EDT | 625.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 179 | 1,500 | 64.06% |
| META240419C00630000 | 2024-04-15 1:20PM EDT | 630.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 1,007 | 71.88% |
| META240419C00635000 | 2024-04-12 3:18PM EDT | 635.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 741 | 74.22% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 346 | 748 | 76.56% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 227 | 78.91% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 75.00% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 76.56% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 555 | 78.13% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 87.50% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 86.72% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 59 | 92.19% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 699 | 93.75% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 96.09% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 40 | 97.66% |
| META240419C00700000 | 2024-04-15 10:50AM EDT | 700.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 705 | 98.44% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 216 | 106.25% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 207 | 109.38% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 58 | 113.28% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 315 | 117.19% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 112.50% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 153 | 125.00% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 189 | 118.75% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 448 | 131.25% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 157 | 134.38% |
| META240419C00800000 | 2024-04-15 9:30AM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,012 | 128.13% |
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 | - | 2 | 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 | 353.13% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 424.22% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 334.38% |
| 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 | 314.06% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 300.00% |
| 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 | 268.75% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 231.25% |
| 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 | 235.94% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 593 | 220.31% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 214.06% |
| 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 | 196.88% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 598 | 196.88% |
| 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 | 181.25% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,249 | 176.56% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 156.25% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 1,349 | 165.63% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 523 | 160.94% |
| META240419P00300000 | 2024-04-15 10:05AM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,428 | 151.56% |
| META240419P00305000 | 2024-04-15 3:48PM EDT | 305.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 494 | 146.88% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 859 | 146.88% |
| 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 | 125.00% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,314 | 132.81% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 118.75% |
| META240419P00335000 | 2024-04-16 11:32AM EDT | 335.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 907 | 120.31% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 109.38% |
| META240419P00345000 | 2024-04-11 10:13AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 843 | 106.25% |
| META240419P00350000 | 2024-04-16 11:29AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 2,455 | 103.13% |
| META240419P00355000 | 2024-04-15 10:15AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 1,946 | 98.44% |
| META240419P00360000 | 2024-04-15 10:39AM EDT | 360.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 22 | 826 | 103.91% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 693 | 99.22% |
| META240419P00370000 | 2024-04-16 9:40AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,209 | 87.50% |
| META240419P00375000 | 2024-04-12 3:56PM EDT | 375.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 137 | 2,112 | 92.19% |
| META240419P00380000 | 2024-04-15 3:02PM EDT | 380.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 1,113 | 87.50% |
| META240419P00385000 | 2024-04-16 9:35AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 634 | 76.56% |
| META240419P00390000 | 2024-04-15 1:19PM EDT | 390.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 1,107 | 78.13% |
| META240419P00395000 | 2024-04-15 3:54PM EDT | 395.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 967 | 73.44% |
| META240419P00400000 | 2024-04-16 11:32AM EDT | 400.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1,007 | 12,688 | 75.00% |
| META240419P00405000 | 2024-04-16 12:16PM EDT | 405.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 14 | 1,523 | 73.83% |
| META240419P00410000 | 2024-04-16 10:54AM EDT | 410.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 8 | 1,622 | 69.92% |
| META240419P00415000 | 2024-04-16 9:57AM EDT | 415.00 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 21 | 1,147 | 67.19% |
| META240419P00420000 | 2024-04-16 12:22PM EDT | 420.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 34 | 4,161 | 63.28% |
| META240419P00425000 | 2024-04-16 1:21PM EDT | 425.00 | 0.04 | 0.02 | 0.05 | -0.04 | -44.44% | 138 | 1,788 | 59.38% |
| META240419P00430000 | 2024-04-16 12:23PM EDT | 430.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 52 | 3,659 | 59.38% |
| META240419P00435000 | 2024-04-16 1:04PM EDT | 435.00 | 0.07 | 0.05 | 0.08 | -0.05 | -41.67% | 156 | 4,325 | 55.47% |
| META240419P00440000 | 2024-04-16 12:24PM EDT | 440.00 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 42 | 4,660 | 53.13% |
| META240419P00445000 | 2024-04-16 1:12PM EDT | 445.00 | 0.10 | 0.09 | 0.12 | -0.10 | -50.00% | 84 | 3,110 | 50.49% |
| META240419P00450000 | 2024-04-16 1:21PM EDT | 450.00 | 0.13 | 0.11 | 0.14 | -0.12 | -44.44% | 286 | 5,238 | 48.24% |
| META240419P00455000 | 2024-04-16 1:23PM EDT | 455.00 | 0.15 | 0.15 | 0.19 | -0.19 | -52.78% | 326 | 2,088 | 46.00% |
| META240419P00460000 | 2024-04-16 1:16PM EDT | 460.00 | 0.23 | 0.22 | 0.25 | -0.24 | -51.06% | 509 | 5,429 | 43.46% |
| META240419P00465000 | 2024-04-16 1:19PM EDT | 465.00 | 0.31 | 0.31 | 0.33 | -0.32 | -50.79% | 427 | 5,315 | 40.82% |
| META240419P00470000 | 2024-04-16 1:17PM EDT | 470.00 | 0.49 | 0.44 | 0.47 | -0.43 | -46.74% | 837 | 7,409 | 38.67% |
| META240419P00475000 | 2024-04-16 1:15PM EDT | 475.00 | 0.74 | 0.69 | 0.72 | -0.62 | -45.59% | 976 | 4,493 | 37.09% |
| META240419P00480000 | 2024-04-16 1:15PM EDT | 480.00 | 1.14 | 1.07 | 1.13 | -0.85 | -42.71% | 1,860 | 7,688 | 35.79% |
| META240419P00482500 | 2024-04-16 1:19PM EDT | 482.50 | 1.40 | 1.38 | 1.45 | -1.02 | -42.15% | 556 | 1,769 | 35.47% |
| META240419P00485000 | 2024-04-16 1:23PM EDT | 485.00 | 1.71 | 1.69 | 1.76 | -1.20 | -41.24% | 1,628 | 8,475 | 34.55% |
| META240419P00487500 | 2024-04-16 1:21PM EDT | 487.50 | 2.08 | 2.11 | 2.17 | -1.47 | -41.41% | 566 | 6,005 | 33.86% |
| META240419P00490000 | 2024-04-16 1:22PM EDT | 490.00 | 2.74 | 2.70 | 2.76 | -1.48 | -35.07% | 2,814 | 4,510 | 33.74% |
| META240419P00492500 | 2024-04-16 1:19PM EDT | 492.50 | 3.40 | 3.20 | 3.35 | -1.59 | -31.86% | 1,392 | 1,243 | 32.98% |
| META240419P00495000 | 2024-04-16 1:16PM EDT | 495.00 | 4.22 | 3.95 | 4.15 | -1.78 | -29.67% | 3,668 | 3,102 | 32.75% |
| META240419P00497500 | 2024-04-16 1:17PM EDT | 497.50 | 4.98 | 4.85 | 5.00 | -1.96 | -28.24% | 2,427 | 1,084 | 32.11% |
| META240419P00500000 | 2024-04-16 1:22PM EDT | 500.00 | 5.95 | 5.85 | 6.05 | -2.15 | -26.54% | 6,324 | 9,098 | 31.78% |
| META240419P00502500 | 2024-04-16 1:19PM EDT | 502.50 | 7.21 | 7.00 | 7.15 | -1.98 | -21.55% | 1,516 | 1,172 | 30.97% |
| META240419P00505000 | 2024-04-16 1:21PM EDT | 505.00 | 8.25 | 8.25 | 8.45 | -2.16 | -20.75% | 1,299 | 2,901 | 30.38% |
| META240419P00507500 | 2024-04-16 1:18PM EDT | 507.50 | 9.90 | 9.75 | 9.85 | -2.19 | -18.11% | 625 | 1,535 | 29.49% |
| META240419P00510000 | 2024-04-16 1:21PM EDT | 510.00 | 11.25 | 11.25 | 11.40 | -2.33 | -17.16% | 1,312 | 7,111 | 28.50% |
| META240419P00515000 | 2024-04-16 1:19PM EDT | 515.00 | 15.15 | 14.65 | 15.05 | -2.15 | -12.43% | 285 | 2,812 | 26.84% |
| META240419P00520000 | 2024-04-16 1:11PM EDT | 520.00 | 19.36 | 18.55 | 19.00 | -2.34 | -10.78% | 380 | 2,493 | 21.05% |
| META240419P00525000 | 2024-04-16 12:59PM EDT | 525.00 | 23.45 | 22.85 | 23.45 | -2.40 | -9.28% | 231 | 2,140 | 0.00% |
| META240419P00530000 | 2024-04-16 12:16PM EDT | 530.00 | 27.07 | 27.30 | 28.70 | -3.03 | -10.07% | 22 | 1,026 | 0.00% |
| META240419P00535000 | 2024-04-16 1:21PM EDT | 535.00 | 32.71 | 32.00 | 33.40 | -1.82 | -5.17% | 6 | 691 | 0.00% |
| META240419P00540000 | 2024-04-16 10:33AM EDT | 540.00 | 41.50 | 36.80 | 38.15 | +10.08 | +32.08% | 2 | 234 | 0.00% |
| META240419P00545000 | 2024-04-16 10:00AM EDT | 545.00 | 42.30 | 42.10 | 43.25 | -2.90 | -6.42% | 1 | 56 | 0.00% |
| META240419P00550000 | 2024-04-16 10:45AM EDT | 550.00 | 50.58 | 46.85 | 48.30 | +1.18 | +2.39% | 12 | 17 | 0.00% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 51.90 | 53.30 | +15.14 | +40.99% | 58 | 0 | 0.00% |
| META240419P00560000 | 2024-04-12 12:38PM EDT | 560.00 | 46.14 | 57.00 | 58.10 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00565000 | 2024-04-12 10:44AM EDT | 565.00 | 51.81 | 62.10 | 63.20 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 66.90 | 68.25 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 72.15 | 73.25 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 77.25 | 78.20 | 0.00 | - | 80 | 0 | 0.00% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 82.10 | 83.20 | 0.00 | - | 3 | 0 | 0.00% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 86.95 | 87.80 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 91.60 | 93.15 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 97.05 | 98.20 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 107.30 | 108.25 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 117.05 | 118.20 | 0.00 | - | 6 | 0 | 0.00% |
| 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 | 136.85 | 138.15 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 141.80 | 143.25 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 147.15 | 148.10 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 166.75 | 168.15 | 0.00 | - | 12 | 0 | 0.00% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 172.05 | 173.10 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 177.00 | 178.50 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 186.75 | 188.10 | 0.00 | - | - | 0 | 0.00% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 196.90 | 198.15 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 207.30 | 208.35 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 247.10 | 248.55 | 0.00 | - | 10 | 0 | 0.00% |
| META240419P00760000 | 2024-03-22 9:48AM EDT | 760.00 | 255.05 | 256.50 | 258.10 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 287.20 | 287.95 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 296.90 | 297.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.