Mercados españoles cerrados

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
487,50-6,36 (-1,29%)
A partir del 02:38PM 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 EDT180.00310.42307.45308.25-4.55-1.44%22799.22%
META240328C001900002024-03-25 3:50PM EDT190.00314.25297.80298.450.00--1818.36%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,713.48%
META240328C002100002024-03-22 11:46AM EDT210.00296.00277.35278.450.00-11694.53%
META240328C002200002024-03-21 3:47PM EDT220.00288.28267.60268.400.00--2678.52%
META240328C002400002024-03-25 10:28AM EDT240.00265.78247.65248.500.00-11621.88%
META240328C002500002024-03-28 12:20PM EDT250.00236.00237.65238.55-18.64-7.32%16592.77%
META240328C002700002024-03-27 9:32AM EDT270.00227.35217.60218.550.00-411527.34%
META240328C002750002024-03-12 2:10PM EDT275.00219.96212.35213.450.00-10487.50%
META240328C002800002024-03-27 11:33AM EDT280.00209.16207.35208.450.00-12473.44%
META240328C002850002024-03-28 10:10AM EDT285.00204.95202.60203.50-19.65-8.75%44480.86%
META240328C002900002024-03-25 3:54PM EDT290.00214.35197.35198.450.00-11446.48%
META240328C003000002024-03-28 10:04AM EDT300.00191.33187.65188.60+2.83+1.50%649447.85%
META240328C003050002024-03-20 2:30PM EDT305.00198.35182.65183.550.00-12431.64%
META240328C003100002024-03-27 9:58AM EDT310.00181.25177.75178.450.00-13418.36%
META240328C003150002024-03-27 3:31PM EDT315.00177.18172.35173.450.00-12382.03%
META240328C003200002024-03-28 1:32PM EDT320.00167.13167.35168.60-5.23-3.03%338378.91%
META240328C003250002024-03-15 2:49PM EDT325.00159.82162.60163.550.00-11377.15%
META240328C003300002024-03-27 11:53AM EDT330.00160.29157.40158.450.00-21348.63%
META240328C003350002024-03-27 10:28AM EDT335.00156.52152.50153.550.00-82347.46%
META240328C003400002024-03-28 2:10PM EDT340.00147.63147.35148.45-21.49-12.71%2319322.27%
META240328C003450002024-03-27 9:32AM EDT345.00152.40142.50143.550.00-45323.44%
META240328C003500002024-03-28 11:39AM EDT350.00138.48137.75138.45-2.58-1.83%116318.26%
META240328C003550002024-03-27 2:48PM EDT355.00135.07132.50133.55-2.32-1.69%47300.00%
META240328C003600002024-03-27 9:34AM EDT360.00136.65127.70128.400.00-15290.63%
META240328C003650002024-03-19 9:44AM EDT365.00118.40122.35123.550.00-341270.51%
META240328C003700002024-03-28 2:00PM EDT370.00117.98117.60118.55-3.88-3.18%127151269.73%
META240328C003750002024-03-22 12:40PM EDT375.00132.17112.55113.550.00-18256.45%
META240328C003800002024-03-28 12:41PM EDT380.00106.17107.40108.45-10.48-8.98%1349235.55%
META240328C003850002024-03-28 1:07PM EDT385.00101.16102.80103.50-11.81-10.45%133241.02%
META240328C003900002024-03-28 1:18PM EDT390.0096.0097.6598.50-4.67-4.64%16225.00%
META240328C003950002024-03-28 1:18PM EDT395.0091.0192.3593.45-3.99-4.20%28201.66%
META240328C004000002024-03-28 1:16PM EDT400.0085.7787.3588.45-6.45-6.99%2838191.21%
META240328C004050002024-03-28 9:52AM EDT405.0084.9882.6583.50-2.97-3.38%213192.38%
META240328C004100002024-03-28 1:15PM EDT410.0075.7577.5578.50-10.37-12.04%1525178.71%
META240328C004150002024-03-28 1:49PM EDT415.0073.5072.4573.55-3.35-4.36%15166.80%
META240328C004200002024-03-27 10:10AM EDT420.0071.5067.7068.500.00-100110161.52%
META240328C004250002024-03-28 11:04AM EDT425.0064.3962.7063.50-6.77-9.51%27150.88%
META240328C004300002024-03-28 2:06PM EDT430.0058.2257.6058.50-2.68-4.40%3166137.89%
META240328C004350002024-03-28 1:49PM EDT435.0053.4152.8553.55-4.72-8.12%324133.69%
META240328C004400002024-03-28 12:01PM EDT440.0047.4247.6548.55-2.93-5.82%1450118.95%
META240328C004450002024-03-28 9:53AM EDT445.0042.6142.6043.45-11.83-21.73%1265105.37%
META240328C004500002024-03-28 2:06PM EDT450.0038.2337.6538.45-5.72-13.01%5332995.80%
META240328C004550002024-03-28 1:55PM EDT455.0033.0032.8533.55-4.35-11.65%87289.84%
META240328C004600002024-03-28 2:19PM EDT460.0028.0427.6528.55-5.96-17.53%3220375.88%
META240328C004650002024-03-28 2:10PM EDT465.0022.9522.9523.35-3.22-12.30%3612066.06%
META240328C004700002024-03-28 2:06PM EDT470.0018.6017.6518.50-5.59-23.11%11449652.83%
META240328C004750002024-03-28 12:44PM EDT475.0010.8112.6513.35-8.09-42.80%9043846.39%
META240328C004800002024-03-28 2:19PM EDT480.008.077.958.35-6.18-43.37%12183333.11%
META240328C004825002024-03-28 2:17PM EDT482.505.505.505.90-5.85-51.54%28131426.59%
META240328C004850002024-03-28 2:22PM EDT485.003.263.203.40-5.84-64.18%4,23852518.65%
META240328C004875002024-03-28 2:23PM EDT487.501.161.131.16-5.94-82.39%16,82930211.40%
META240328C004900002024-03-28 2:23PM EDT490.000.250.260.32-5.05-94.57%20,1121,57611.45%
META240328C004925002024-03-28 2:22PM EDT492.500.040.040.05-3.76-98.95%10,1821,14911.33%
META240328C004950002024-03-28 2:22PM EDT495.000.030.020.03-2.47-99.20%8,6494,16014.45%
META240328C004975002024-03-28 2:22PM EDT497.500.010.000.01-1.57-99.37%9,4432,85916.02%
META240328C005000002024-03-28 2:17PM EDT500.000.010.000.01-0.97-98.98%5,5295,50119.53%
META240328C005025002024-03-28 2:19PM EDT502.500.010.000.01-0.53-98.15%1,2449,74622.66%
META240328C005050002024-03-28 2:21PM EDT505.000.010.000.01-0.29-96.67%1,4074,24725.78%
META240328C005075002024-03-28 1:50PM EDT507.500.020.000.01-0.18-90.00%3712,14028.91%
META240328C005100002024-03-28 2:21PM EDT510.000.010.000.01-0.12-92.31%1,1144,99532.03%
META240328C005150002024-03-28 2:15PM EDT515.000.010.010.02-0.07-77.78%1,4074,74941.41%
META240328C005200002024-03-28 2:15PM EDT520.000.010.000.01-0.05-83.33%57311,04944.53%
META240328C005250002024-03-28 2:15PM EDT525.000.010.000.01-0.02-66.67%5493,76150.00%
META240328C005300002024-03-28 1:15PM EDT530.000.010.000.01-0.01-50.00%1955,01153.13%
META240328C005350002024-03-28 1:32PM EDT535.000.010.000.010.00-1091,78257.81%
META240328C005400002024-03-28 2:10PM EDT540.000.010.000.01-0.01-50.00%944,60562.50%
META240328C005450002024-03-28 12:48PM EDT545.000.010.000.010.00-1382,16368.75%
META240328C005500002024-03-28 2:07PM EDT550.000.010.000.010.00-393,18675.00%
META240328C005550002024-03-28 11:22AM EDT555.000.010.000.020.00-21,59584.38%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-103,50984.38%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049687.50%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.020.00-966298.44%
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 EDT585.000.010.000.010.00-3592106.25%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.020.00-52345118.75%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580115.63%
META240328C006000002024-03-28 10:38AM EDT600.000.010.000.020.00-81,097128.13%
META240328C006100002024-03-27 9:30AM EDT610.000.020.000.020.00-1631137.50%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.010.00-10120137.50%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.020.00-80263156.25%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.020.00-200215164.06%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.010.00-259682162.50%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.020.00-205264181.25%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.020.00-35327189.06%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.020.00-155196.88%
META240328C006900002024-03-26 9:32AM EDT690.000.010.000.020.00-176206.25%
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 EDT280.000.020.000.020.00-14325.00%
META240328P002900002024-03-20 9:30AM EDT290.000.020.000.020.00-114306.25%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.020.00-122296.88%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332287.50%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.020.00--10278.13%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.020.00-1022268.75%
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 EDT335.000.010.000.020.00-25625225.00%
META240328P003400002024-03-15 3:55PM EDT340.000.020.000.020.00-155218.75%
META240328P003450002024-03-21 12:30PM EDT345.000.010.000.020.00-3519209.38%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.020.00-20275200.00%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.020.00-197193.75%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.010.00-1586175.00%
META240328P003650002024-03-18 10:23AM EDT365.000.030.000.020.00-3195178.13%
META240328P003700002024-03-27 3:46PM EDT370.000.020.000.020.00-1147168.75%
META240328P003750002024-03-22 3:59PM EDT375.000.010.000.020.00-146190162.50%
META240328P003800002024-03-20 10:35AM EDT380.000.030.000.010.00-100245146.88%
META240328P003850002024-03-27 1:44PM EDT385.000.010.000.010.00-138137.50%
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 EDT400.000.010.000.020.00-21852125.00%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.010.00-21150112.50%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.020.00-5682110.94%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.020.00-12786103.13%
META240328P004200002024-03-28 10:16AM EDT420.000.010.000.02-0.01-50.00%150796.88%
META240328P004250002024-03-28 11:55AM EDT425.000.010.000.02-0.01-50.00%1095789.06%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-22,39078.13%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.020.00-188575.00%
META240328P004400002024-03-28 2:03PM EDT440.000.010.000.020.00-461,42368.75%
META240328P004450002024-03-28 2:02PM EDT445.000.010.000.020.00-351,23860.94%
META240328P004500002024-03-28 1:59PM EDT450.000.020.000.01+0.01-8295,75951.56%
META240328P004550002024-03-28 11:43AM EDT455.000.010.000.02-0.03-75.00%2311,72851.17%
META240328P004600002024-03-28 2:07PM EDT460.000.010.010.02-0.02-66.67%3256,70843.75%
META240328P004650002024-03-28 2:11PM EDT465.000.010.010.02-0.03-75.00%3231,65136.72%
META240328P004700002024-03-28 1:54PM EDT470.000.020.020.03-0.04-66.67%6333,22130.66%
META240328P004750002024-03-28 2:14PM EDT475.000.010.010.02-0.07-87.50%1,4813,09521.49%
META240328P004800002024-03-28 2:20PM EDT480.000.020.020.03-0.13-86.67%3,4105,96114.65%
META240328P004825002024-03-28 2:17PM EDT482.500.050.040.04-0.22-81.48%4,6302,08810.94%
META240328P004850002024-03-28 2:21PM EDT485.000.140.130.15-0.32-69.57%12,2742,2888.84%
META240328P004875002024-03-28 2:21PM EDT487.500.660.630.69-0.12-15.38%9,0361,6526.79%
META240328P004900002024-03-28 2:21PM EDT490.002.152.222.41+0.78+56.93%7,0954,0720.00%
META240328P004925002024-03-28 2:22PM EDT492.504.404.204.75+2.12+92.98%1,4701,9920.00%
META240328P004950002024-03-28 2:17PM EDT495.007.106.757.10+3.60+102.86%1,7422,5390.00%
META240328P004975002024-03-28 2:19PM EDT497.509.259.159.60+4.25+85.00%5281,3450.00%
META240328P005000002024-03-28 2:15PM EDT500.0011.8511.8512.05+4.65+64.58%5972,2280.00%
META240328P005025002024-03-28 1:46PM EDT502.5014.1614.1514.80+5.18+57.68%2851,0960.00%
META240328P005050002024-03-28 2:07PM EDT505.0016.7216.6517.35+5.62+50.63%1,0532,3970.00%
META240328P005075002024-03-28 1:44PM EDT507.5019.7119.1520.00+5.90+42.72%9896012.50%
META240328P005100002024-03-28 1:44PM EDT510.0022.1721.8522.35+5.99+37.02%4421,5720.00%
META240328P005150002024-03-28 12:28PM EDT515.0029.0026.4027.45+8.10+38.76%61600.00%
META240328P005200002024-03-28 1:37PM EDT520.0032.5831.4032.45+5.28+19.34%4200.00%
META240328P005250002024-03-27 10:30AM EDT525.0033.3836.4037.400.00-1150.00%
META240328P005300002024-03-27 9:42AM EDT530.0036.2041.3542.450.00-1600.00%
META240328P005350002024-03-28 11:16AM EDT535.0046.0046.4047.40+8.63+23.09%610.00%
META240328P005400002024-03-28 10:41AM EDT540.0052.8851.4052.45+6.91+15.03%11620.00%
META240328P005450002024-03-26 3:07PM EDT545.0055.3556.4557.40+14.30+34.84%15190.00%
META240328P005500002024-03-26 2:14PM EDT550.0045.2161.4062.450.00-200.00%
META240328P005550002024-03-19 9:31AM EDT555.0067.0066.4067.400.00-100.00%
META240328P005600002024-03-15 3:37PM EDT560.0076.0071.3572.400.00-200.00%
META240328P005650002024-03-19 9:31AM EDT565.0077.2076.3577.450.00-100.00%
META240328P005700002024-03-21 9:30AM EDT570.0057.2581.4582.450.00-110.00%
META240328P005800002024-03-22 10:00AM EDT580.0073.8591.4592.600.00-10137.50%
META240328P005900002024-03-12 12:59PM EDT590.0095.78101.30102.450.00-200.00%
META240328P005950002024-03-11 9:30AM EDT595.00101.00106.25107.450.00--00.00%
META240328P006000002024-03-27 9:59AM EDT600.00108.25111.40112.350.00-100.00%
META240328P006200002024-03-11 9:30AM EDT620.00124.90131.40132.450.00--00.00%
META240328P006400002024-03-25 3:54PM EDT640.00135.85151.40152.450.00-200.00%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00171.35172.600.00--0223.44%
META240328P006800002024-03-25 3:54PM EDT680.00175.80191.55192.350.00-200.00%
META240328P006900002024-03-20 2:36PM EDT690.00188.65201.65202.350.00--00.00%
META240328P007000002024-03-27 1:41PM EDT700.00208.64211.65212.350.00-200.00%