Mercados españoles cerrados

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
488,06-5,80 (-1,17%)
A partir del 02:34PM 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 EDT180.00310.42307.65308.35-4.55-1.44%22782.03%
META240328C001900002024-03-25 3:50PM EDT190.00314.25297.85298.350.00--1606.25%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,699.02%
META240328C002100002024-03-22 11:46AM EDT210.00296.00277.70278.650.00-11602.34%
META240328C002200002024-03-21 3:47PM EDT220.00288.28267.45268.500.00--2667.97%
META240328C002400002024-03-25 10:28AM EDT240.00265.78247.80248.650.00-11532.81%
META240328C002500002024-03-28 12:20PM EDT250.00236.00237.60238.55-18.64-7.32%16403.13%
META240328C002700002024-03-27 9:32AM EDT270.00227.35217.45218.550.00-411516.41%
META240328C002750002024-03-12 2:10PM EDT275.00219.96212.65213.400.00-10477.73%
META240328C002800002024-03-27 11:33AM EDT280.00209.16207.85208.450.00-12397.66%
META240328C002850002024-03-28 10:10AM EDT285.00204.95202.70203.55-19.65-8.75%44373.44%
META240328C002900002024-03-25 3:54PM EDT290.00214.35197.60198.500.00-11453.13%
META240328C003000002024-03-28 10:04AM EDT300.00191.33187.65188.60+2.83+1.50%649340.63%
META240328C003050002024-03-20 2:30PM EDT305.00198.35182.75183.550.00-12340.63%
META240328C003100002024-03-27 9:58AM EDT310.00181.25177.70178.550.00-13318.75%
META240328C003150002024-03-27 3:31PM EDT315.00177.18172.70173.600.00-12319.53%
META240328C003200002024-03-28 1:32PM EDT320.00167.13167.80168.55-5.23-3.03%338317.19%
META240328C003250002024-03-15 2:49PM EDT325.00159.82162.50163.550.00-11369.14%
META240328C003300002024-03-27 11:53AM EDT330.00160.29157.70158.600.00-21288.28%
META240328C003350002024-03-27 10:28AM EDT335.00156.52152.50153.650.00-82234.38%
META240328C003400002024-03-28 2:10PM EDT340.00147.63147.80148.45-21.49-12.71%2319258.59%
META240328C003450002024-03-27 9:32AM EDT345.00152.40142.50143.500.00-45315.82%
META240328C003500002024-03-28 11:39AM EDT350.00138.48137.65138.60-2.58-1.83%116239.84%
META240328C003550002024-03-27 2:48PM EDT355.00135.07132.70133.55-2.32-1.69%47230.47%
META240328C003600002024-03-27 9:34AM EDT360.00136.65127.65128.550.00-15210.94%
META240328C003650002024-03-19 9:44AM EDT365.00118.40122.75123.450.00-341201.56%
META240328C003700002024-03-28 2:00PM EDT370.00117.98117.65118.45-3.88-3.18%127151254.69%
META240328C003750002024-03-22 12:40PM EDT375.00132.17112.70113.550.00-18194.14%
META240328C003800002024-03-28 12:41PM EDT380.00106.17107.60108.65-10.48-8.98%1349185.16%
META240328C003850002024-03-28 1:07PM EDT385.00101.16102.75103.60-11.81-10.45%133188.67%
META240328C003900002024-03-28 1:18PM EDT390.0096.0097.9098.60-4.67-4.64%16191.21%
META240328C003950002024-03-28 1:18PM EDT395.0091.0192.4593.55-3.99-4.20%28209.38%
META240328C004000002024-03-28 1:16PM EDT400.0085.7787.7088.55-6.45-6.99%2838150.78%
META240328C004050002024-03-28 9:52AM EDT405.0084.9882.7583.60-2.97-3.38%213152.34%
META240328C004100002024-03-28 1:15PM EDT410.0075.7577.7578.55-10.37-12.04%1525139.06%
META240328C004150002024-03-28 1:49PM EDT415.0073.5072.7073.60-3.35-4.36%15130.47%
META240328C004200002024-03-27 10:10AM EDT420.0071.5067.7068.550.00-100110117.19%
META240328C004250002024-03-28 11:04AM EDT425.0064.3962.6563.45-6.77-9.51%27140.63%
META240328C004300002024-03-28 2:06PM EDT430.0058.2257.7058.55-2.68-4.40%3166100.78%
META240328C004350002024-03-28 1:49PM EDT435.0053.4152.7553.60-4.72-8.12%32499.61%
META240328C004400002024-03-28 12:01PM EDT440.0047.4247.7548.55-2.93-5.82%145087.89%
META240328C004450002024-03-28 9:53AM EDT445.0042.6142.7543.60-11.83-21.73%126582.23%
META240328C004500002024-03-28 2:06PM EDT450.0038.2337.7538.60-5.72-13.01%5332973.63%
META240328C004550002024-03-28 1:55PM EDT455.0033.0032.7533.65-4.35-11.65%87266.99%
META240328C004600002024-03-28 2:19PM EDT460.0028.0427.7528.55-5.96-17.46%3220354.10%
META240328C004650002024-03-28 2:10PM EDT465.0022.9522.6523.30-3.22-12.30%3612054.00%
META240328C004700002024-03-28 2:06PM EDT470.0018.6017.8518.30-5.59-23.11%11449644.19%
META240328C004750002024-03-28 12:44PM EDT475.0010.8112.6513.35-8.09-42.80%9043835.55%
META240328C004800002024-03-28 2:10PM EDT480.008.287.808.25-5.97-41.89%11183322.17%
META240328C004825002024-03-28 2:17PM EDT482.505.505.405.85-5.85-51.54%28131418.85%
META240328C004850002024-03-28 2:15PM EDT485.003.303.053.40-5.80-63.74%4,23652513.33%
META240328C004875002024-03-28 2:19PM EDT487.501.221.261.34-5.88-82.35%16,81330210.17%
META240328C004900002024-03-28 2:18PM EDT490.000.290.290.33-5.01-94.35%20,0501,5769.99%
META240328C004925002024-03-28 2:19PM EDT492.500.050.050.08-3.75-98.43%10,0581,14911.33%
META240328C004950002024-03-28 2:11PM EDT495.000.020.020.03-2.48-99.20%8,6464,16013.48%
META240328C004975002024-03-28 1:50PM EDT497.500.010.000.01-1.57-99.37%9,4252,85915.24%
META240328C005000002024-03-28 2:17PM EDT500.000.010.000.01-0.97-98.98%5,5295,50118.75%
META240328C005025002024-03-28 2:06PM EDT502.500.010.000.01-0.53-98.15%1,2419,74621.88%
META240328C005050002024-03-28 2:14PM EDT505.000.010.000.01-0.29-93.55%1,4044,24725.00%
META240328C005075002024-03-28 1:50PM EDT507.500.020.000.01-0.18-90.00%3712,14028.13%
META240328C005100002024-03-28 1:53PM EDT510.000.010.000.01-0.12-92.31%1,1114,99531.64%
META240328C005150002024-03-28 2:13PM EDT515.000.020.010.02-0.06-85.71%1,4064,74940.63%
META240328C005200002024-03-28 2:15PM EDT520.000.010.000.01-0.05-83.33%57311,04943.75%
META240328C005250002024-03-28 2:13PM EDT525.000.010.000.01-0.02-66.67%5483,76150.00%
META240328C005300002024-03-28 1:15PM EDT530.000.010.000.01-0.01-50.00%1955,01151.56%
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 EDT550.000.010.000.010.00-393,18673.44%
META240328C005550002024-03-28 11:22AM EDT555.000.010.000.020.00-21,59582.81%
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 EDT575.000.010.000.020.00-4611103.13%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.020.00-1857107.81%
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 EDT630.000.020.000.020.00-80263154.69%
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 EDT660.000.010.000.020.00-205264181.25%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.020.00-35327187.50%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.020.00-155196.88%
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 EDT280.000.020.000.020.00-14325.00%
META240328P002900002024-03-20 9:30AM EDT290.000.020.000.020.00-114306.25%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.020.00-122300.00%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332287.50%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.020.00--10281.25%
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 EDT335.000.010.000.020.00-25625228.13%
META240328P003400002024-03-15 3:55PM EDT340.000.020.000.020.00-155218.75%
META240328P003450002024-03-21 12:30PM EDT345.000.010.000.020.00-3519209.38%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.020.00-20275203.13%
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 EDT370.000.020.000.020.00-1147170.31%
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 EDT435.000.010.000.020.00-188575.78%
META240328P004400002024-03-28 2:03PM EDT440.000.010.000.020.00-461,42368.75%
META240328P004450002024-03-28 2:02PM EDT445.000.010.000.020.00-351,23862.50%
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%2311,72851.95%
META240328P004600002024-03-28 2:07PM EDT460.000.010.010.02-0.02-66.67%3256,70844.53%
META240328P004650002024-03-28 2:11PM EDT465.000.010.010.02-0.03-75.00%3231,65137.50%
META240328P004700002024-03-28 1:54PM EDT470.000.020.020.03-0.04-66.67%6333,22131.45%
META240328P004750002024-03-28 2:14PM EDT475.000.010.010.02-0.07-87.50%1,4813,09522.46%
META240328P004800002024-03-28 2:18PM EDT480.000.020.020.03-0.13-86.67%3,4065,96115.63%
META240328P004825002024-03-28 2:12PM EDT482.500.040.040.05-0.23-85.19%4,6292,08812.40%
META240328P004850002024-03-28 2:17PM EDT485.000.160.140.17-0.30-65.22%12,2562,28810.55%
META240328P004875002024-03-28 2:17PM EDT487.500.720.690.73-0.06-7.69%8,8991,6529.67%
META240328P004900002024-03-28 2:17PM EDT490.002.252.162.33+0.88+64.23%7,0874,07210.74%
META240328P004925002024-03-28 2:06PM EDT492.504.004.305.05+1.72+75.44%1,4451,99220.85%
META240328P004950002024-03-28 2:17PM EDT495.007.106.757.10+3.60+115.02%1,7422,53918.70%
META240328P004975002024-03-28 2:14PM EDT497.509.489.209.55+4.48+89.60%5271,34521.88%
META240328P005000002024-03-28 2:15PM EDT500.0011.8511.6511.95+4.65+64.58%5972,22818.75%
META240328P005025002024-03-28 1:46PM EDT502.5014.1614.2014.75+5.18+57.68%2851,09637.94%
META240328P005050002024-03-28 2:07PM EDT505.0016.7216.7017.25+5.62+50.63%1,0532,39742.82%
META240328P005075002024-03-28 1:44PM EDT507.5019.7119.2519.90+5.90+42.72%9896052.00%
META240328P005100002024-03-28 1:44PM EDT510.0022.1721.7022.35+5.99+37.02%4421,57255.47%
META240328P005150002024-03-28 12:28PM EDT515.0029.0026.2527.40+8.10+38.76%616066.41%
META240328P005200002024-03-28 1:37PM EDT520.0032.5831.3532.30+5.28+19.34%42071.88%
META240328P005250002024-03-27 10:30AM EDT525.0033.3836.3537.400.00-11584.42%
META240328P005300002024-03-27 9:42AM EDT530.0036.2041.3542.400.00-16093.02%
META240328P005350002024-03-28 11:16AM EDT535.0046.0046.5047.40+8.63+23.09%6160.94%
META240328P005400002024-03-28 10:41AM EDT540.0052.8851.5552.40+6.91+15.03%116275.78%
META240328P005450002024-03-26 3:07PM EDT545.0055.3556.3057.40+14.30+34.84%1519117.58%
META240328P005500002024-03-26 2:14PM EDT550.0045.2161.3562.550.00-2078.13%
META240328P005550002024-03-19 9:31AM EDT555.0067.0066.4067.400.00-10133.01%
META240328P005600002024-03-15 3:37PM EDT560.0076.0071.3572.400.00-20140.53%
META240328P005650002024-03-19 9:31AM EDT565.0077.2076.3577.350.00-10145.12%
META240328P005700002024-03-21 9:30AM EDT570.0057.2581.4582.350.00-11152.25%
META240328P005800002024-03-22 10:00AM EDT580.0073.8591.5092.500.00-10128.91%
META240328P005900002024-03-12 12:59PM EDT590.0095.78101.35102.350.00-20179.69%
META240328P005950002024-03-11 9:30AM EDT595.00101.00106.25107.400.00--0189.75%
META240328P006000002024-03-27 9:59AM EDT600.00108.25111.25112.300.00-10189.16%
META240328P006200002024-03-11 9:30AM EDT620.00124.90131.35132.500.00--0228.71%
META240328P006400002024-03-25 3:54PM EDT640.00135.85151.25152.400.00-20246.09%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00171.35172.350.00--0264.84%
META240328P006800002024-03-25 3:54PM EDT680.00175.80191.55192.250.00-20276.17%
META240328P006900002024-03-20 2:36PM EDT690.00188.65201.45202.350.00--0297.27%
META240328P007000002024-03-27 1:41PM EDT700.00208.64211.45212.350.00-20307.62%