Mercados españoles cerrados en 2 hrs 17 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
490,53-3,33 (-0,67%)
A partir del 10:13AM 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 EDT180.00314.97309.15310.100.00--20.00%
META240328C001900002024-03-25 3:50PM EDT190.00314.25299.20300.050.00--10.00%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,633.69%
META240328C002100002024-03-22 11:46AM EDT210.00296.00279.40280.750.00-11650.00%
META240328C002200002024-03-21 3:47PM EDT220.00288.28269.45270.800.00--2631.25%
META240328C002400002024-03-25 10:28AM EDT240.00265.78249.45250.750.00-11553.91%
META240328C002500002024-03-26 2:57PM EDT250.00254.64239.35240.800.00-46537.50%
META240328C002700002024-03-27 9:32AM EDT270.00227.35219.45220.750.00-411469.14%
META240328C002750002024-03-12 2:10PM EDT275.00219.96214.35215.800.00-10467.58%
META240328C002800002024-03-27 11:33AM EDT280.00209.16209.30210.500.00-120.00%
META240328C002850002024-03-21 10:22AM EDT285.00224.60204.45205.500.00--40.00%
META240328C002900002024-03-25 3:54PM EDT290.00214.35199.40200.950.00-11453.91%
META240328C003000002024-03-27 11:03AM EDT300.00188.50189.35190.700.00-4149381.25%
META240328C003050002024-03-20 2:30PM EDT305.00198.35184.10185.400.00-120.00%
META240328C003100002024-03-27 9:58AM EDT310.00181.25179.30180.800.00-13378.91%
META240328C003150002024-03-27 3:31PM EDT315.00177.18174.05175.600.00-12314.06%
META240328C003200002024-03-27 2:47PM EDT320.00172.36168.30170.500.00-39380.00%
META240328C003250002024-03-15 2:49PM EDT325.00159.82164.60166.300.00-11399.71%
META240328C003300002024-03-27 11:53AM EDT330.00160.29159.45160.800.00-21332.03%
META240328C003350002024-03-27 10:28AM EDT335.00156.52154.30155.700.00-82302.34%
META240328C003400002024-03-22 2:19PM EDT340.00169.12149.35150.800.00-2319309.57%
META240328C003450002024-03-27 9:32AM EDT345.00152.40144.15145.450.00-450.00%
META240328C003500002024-03-27 1:35PM EDT350.00141.06139.10140.800.00-1016287.70%
META240328C003550002024-03-27 2:48PM EDT355.00137.39134.40135.800.00-97276.95%
META240328C003600002024-03-27 9:34AM EDT360.00136.65129.05130.500.00-150.00%
META240328C003650002024-03-19 9:44AM EDT365.00118.40124.25125.800.00-341255.86%
META240328C003700002024-03-27 3:07PM EDT370.00121.86119.40120.900.00-3151256.64%
META240328C003750002024-03-22 12:40PM EDT375.00132.17114.05115.400.00-180.00%
META240328C003800002024-03-27 9:34AM EDT380.00116.65109.50110.800.00-149224.81%
META240328C003850002024-03-26 3:44PM EDT385.00112.97104.40105.800.00-133214.65%
META240328C003900002024-03-27 10:01AM EDT390.00100.6799.30100.500.00-160.00%
META240328C003950002024-03-27 11:02AM EDT395.0095.1094.0595.35+0.10+0.11%180.00%
META240328C004000002024-03-28 9:53AM EDT400.0089.8788.9590.55-2.35-2.55%338135.94%
META240328C004050002024-03-28 9:52AM EDT405.0084.9884.4085.80-2.97-3.38%213175.00%
META240328C004100002024-03-27 9:35AM EDT410.0086.1279.5080.500.00-2250.00%
META240328C004150002024-03-27 12:58PM EDT415.0076.8574.5075.750.00-55150.98%
META240328C004200002024-03-27 10:10AM EDT420.0071.5069.4570.750.00-100110141.60%
META240328C004250002024-03-26 3:56PM EDT425.0071.1664.5065.800.00-17136.33%
META240328C004300002024-03-27 12:16PM EDT430.0060.9059.4060.800.00-1066126.76%
META240328C004350002024-03-27 3:36PM EDT435.0058.1354.4555.800.00-1024117.29%
META240328C004400002024-03-27 12:06PM EDT440.0050.3548.9550.500.00-1500.00%
META240328C004450002024-03-28 9:53AM EDT445.0045.1044.0545.50-9.34-17.16%11650.00%
META240328C004500002024-03-28 9:53AM EDT450.0040.1739.4540.50-3.78-8.60%63290.00%
META240328C004550002024-03-27 3:29PM EDT455.0037.3534.0535.500.00-101720.00%
META240328C004600002024-03-27 3:38PM EDT460.0034.0029.5030.800.00-520369.53%
META240328C004650002024-03-27 3:22PM EDT465.0026.1724.6025.550.00-912040.63%
META240328C004700002024-03-27 3:54PM EDT470.0024.1919.3020.400.00-554960.00%
META240328C004750002024-03-28 9:31AM EDT475.0012.5014.4015.50-6.40-33.86%14380.00%
META240328C004800002024-03-28 9:53AM EDT480.0010.309.3510.15-3.95-27.72%258330.00%
META240328C004825002024-03-28 9:54AM EDT482.508.407.558.15-2.95-25.99%4331419.83%
META240328C004850002024-03-28 9:54AM EDT485.006.205.305.80-2.90-31.87%35152518.26%
META240328C004875002024-03-28 9:58AM EDT487.503.503.453.70-3.60-49.79%1,60930217.55%
META240328C004900002024-03-28 9:58AM EDT490.001.952.032.10-3.35-61.81%3,8131,57617.80%
META240328C004925002024-03-28 9:58AM EDT492.501.061.021.09-2.74-72.11%2,3861,14918.68%
META240328C004950002024-03-28 9:58AM EDT495.000.480.520.54-2.02-80.80%3,3354,16019.85%
META240328C004975002024-03-28 9:58AM EDT497.500.220.200.24-1.36-86.08%2,7242,85920.66%
META240328C005000002024-03-28 9:58AM EDT500.000.090.100.12-0.89-89.90%3,0035,50122.17%
META240328C005025002024-03-28 9:55AM EDT502.500.060.050.06-0.48-88.89%9699,74623.63%
META240328C005050002024-03-28 9:58AM EDT505.000.030.040.04-0.27-90.00%8864,24725.98%
META240328C005075002024-03-28 9:58AM EDT507.500.020.020.03-0.18-90.00%1012,14028.52%
META240328C005100002024-03-28 9:58AM EDT510.000.020.020.03-0.11-84.62%7464,99532.23%
META240328C005150002024-03-28 9:53AM EDT515.000.020.010.02-0.06-75.00%3574,74937.11%
META240328C005200002024-03-28 9:53AM EDT520.000.020.010.02-0.04-66.67%30411,04943.75%
META240328C005250002024-03-28 9:55AM EDT525.000.020.010.02-0.01-33.33%753,76150.00%
META240328C005300002024-03-28 9:51AM EDT530.000.020.010.020.00-235,01154.69%
META240328C005350002024-03-28 9:55AM EDT535.000.010.010.020.00-781,78260.16%
META240328C005400002024-03-28 9:51AM EDT540.000.010.000.01-0.01-33.33%24,60559.38%
META240328C005450002024-03-27 3:22PM EDT545.000.010.000.010.00-3112,16365.63%
META240328C005500002024-03-27 3:12PM EDT550.000.010.000.010.00-6273,18670.31%
META240328C005550002024-03-27 10:58AM EDT555.000.010.000.010.00-261,59575.00%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-423,50981.25%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049684.38%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.010.00-966290.63%
META240328C005750002024-03-27 12:04PM EDT575.000.010.000.010.00-461193.75%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.010.00-185798.44%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.010.00-3592103.13%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.010.00-52345109.38%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580112.50%
META240328C006000002024-03-26 12:22PM EDT600.000.010.000.010.00-121,097118.75%
META240328C006100002024-03-27 9:30AM EDT610.000.020.000.010.00-1631125.00%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.010.00-10120137.50%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.010.00-80263143.75%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.020.00-200215159.38%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.020.00-259682168.75%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.020.00-205264178.13%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.010.00-35327175.00%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.010.00-155181.25%
META240328C006900002024-03-26 9:32AM EDT690.000.010.000.020.00-176200.00%
META240328C007000002024-03-27 9:30AM EDT700.000.010.000.010.00-1985196.88%
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 EDT230.000.040.000.010.00-113412.50%
META240328P002400002024-03-18 12:16PM EDT240.000.010.000.010.00-10393.75%
META240328P002600002024-03-05 1:01PM EDT260.000.030.000.020.00--1368.75%
META240328P002800002024-03-07 4:43PM EDT280.000.020.000.010.00-14312.50%
META240328P002900002024-03-20 9:30AM EDT290.000.020.000.010.00-114293.75%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.020.00-122300.00%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332293.75%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.020.00--10281.25%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.010.00-1022262.50%
META240328P003150002024-03-21 9:46AM EDT315.000.010.000.020.00-15262.50%
META240328P003200002024-03-13 1:56PM EDT320.000.020.000.010.00-50110243.75%
META240328P003250002024-03-11 3:46PM EDT325.000.030.000.020.00-25246.88%
META240328P003300002024-03-12 1:09PM EDT330.000.030.000.010.00-71,023225.00%
META240328P003350002024-03-22 9:51AM EDT335.000.010.000.010.00-25625218.75%
META240328P003400002024-03-15 3:55PM EDT340.000.020.000.010.00-155212.50%
META240328P003450002024-03-21 12:30PM EDT345.000.010.000.020.00-3519212.50%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.010.00-20275193.75%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.010.00-197187.50%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.020.00-1586187.50%
META240328P003650002024-03-18 10:23AM EDT365.000.030.000.010.00-3195171.88%
META240328P003700002024-03-27 3:46PM EDT370.000.020.000.020.00-1147171.88%
META240328P003750002024-03-22 3:59PM EDT375.000.010.000.010.00-146190156.25%
META240328P003800002024-03-20 10:35AM EDT380.000.030.000.010.00-100245150.00%
META240328P003850002024-03-27 1:44PM EDT385.000.010.000.010.00-138143.75%
META240328P003900002024-03-27 12:26PM EDT390.000.010.000.010.00-2109134.38%
META240328P003950002024-03-27 2:28PM EDT395.000.010.000.010.00-13800128.13%
META240328P004000002024-03-27 10:03AM EDT400.000.010.000.010.00-21852121.88%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.020.00-21150121.88%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.020.00-4682114.06%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.020.00-12786106.25%
META240328P004200002024-03-26 3:55PM EDT420.000.020.000.010.00-4150793.75%
META240328P004250002024-03-27 10:00AM EDT425.000.020.000.010.00-1195787.50%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.020.00-6662,39085.94%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.020.00-24188578.91%
META240328P004400002024-03-27 3:31PM EDT440.000.010.000.020.00-7191,42371.88%
META240328P004450002024-03-27 3:39PM EDT445.000.010.000.010.00-2,3921,23860.94%
META240328P004500002024-03-28 9:57AM EDT450.000.020.010.02+0.01-2545,75960.94%
META240328P004550002024-03-28 9:43AM EDT455.000.010.010.02-0.03-60.00%841,72853.91%
META240328P004600002024-03-28 9:52AM EDT460.000.010.010.02-0.02-66.67%1666,70848.05%
META240328P004650002024-03-28 9:50AM EDT465.000.030.020.03-0.01-25.00%581,65142.58%
META240328P004700002024-03-28 9:56AM EDT470.000.030.020.04-0.03-50.00%1183,22136.52%
META240328P004750002024-03-28 9:56AM EDT475.000.050.050.06-0.03-37.50%3803,09530.27%
META240328P004800002024-03-28 9:56AM EDT480.000.140.110.14-0.01-6.67%1,3935,96125.44%
META240328P004825002024-03-28 9:57AM EDT482.500.260.220.25-0.01-3.70%1,1462,08823.54%
META240328P004850002024-03-28 9:58AM EDT485.000.560.550.60+0.10+21.74%3,6502,28823.83%
META240328P004875002024-03-28 9:58AM EDT487.501.231.111.18+0.45+64.29%2,2601,65223.46%
META240328P004900002024-03-28 9:58AM EDT490.002.182.252.38+0.81+59.12%1,8564,07225.76%
META240328P004925002024-03-28 9:57AM EDT492.503.693.603.85+1.41+61.84%6841,99226.83%
META240328P004950002024-03-28 9:57AM EDT495.005.635.155.65+2.13+64.55%1,1762,53927.98%
META240328P004975002024-03-28 9:50AM EDT497.508.507.457.95+3.50+70.00%2061,34532.79%
META240328P005000002024-03-28 9:57AM EDT500.0010.1610.0010.65+2.96+41.11%1972,22842.36%
META240328P005025002024-03-28 9:40AM EDT502.5014.5511.8513.40+5.57+62.03%761,09652.54%
META240328P005050002024-03-28 9:56AM EDT505.0014.9814.7015.60+3.88+34.95%8242,39754.35%
META240328P005075002024-03-28 9:42AM EDT507.5017.0016.9018.20+3.19+23.10%796062.01%
META240328P005100002024-03-28 9:55AM EDT510.0019.3919.5520.95+3.21+19.84%71,57259.33%
META240328P005150002024-03-28 9:46AM EDT515.0025.7324.3526.05+4.83+23.11%316068.65%
META240328P005200002024-03-27 2:38PM EDT520.0027.3029.4030.650.00-1102073.73%
META240328P005250002024-03-27 10:30AM EDT525.0033.3834.1535.600.00-11577.64%
META240328P005300002024-03-27 9:42AM EDT530.0036.2039.3040.450.00-16086.23%
META240328P005350002024-03-26 3:46PM EDT535.0037.3744.3045.600.00-6197.61%
META240328P005400002024-03-27 3:52PM EDT540.0045.9749.4051.050.00-562115.97%
META240328P005450002024-03-26 3:07PM EDT545.0041.0554.5056.000.00-10219125.39%
META240328P005500002024-03-26 2:14PM EDT550.0045.2159.1060.650.00-20118.26%
META240328P005550002024-03-19 9:31AM EDT555.0067.0064.3065.650.00-10130.76%
META240328P005600002024-03-15 3:37PM EDT560.0076.0069.1070.800.00-20137.21%
META240328P005650002024-03-19 9:31AM EDT565.0077.2073.6575.450.00-10111.72%
META240328P005700002024-03-21 9:30AM EDT570.0057.2579.4081.150.00-11166.85%
META240328P005800002024-03-22 10:00AM EDT580.0073.8589.1090.700.00-10163.28%
META240328P005900002024-03-12 12:59PM EDT590.0095.7899.35100.600.00-20181.54%
META240328P005950002024-03-11 9:30AM EDT595.00101.00104.35105.600.00-10188.38%
META240328P006000002024-03-27 9:59AM EDT600.00108.25109.30110.650.00-10195.12%
META240328P006200002024-03-11 9:30AM EDT620.00124.90129.10130.600.00-10211.72%
META240328P006400002024-03-25 3:54PM EDT640.00135.85149.30150.600.00-20243.65%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00169.10170.750.00--0264.84%
META240328P006800002024-03-25 3:54PM EDT680.00175.80189.55190.450.00-20293.36%
META240328P006900002024-03-20 2:36PM EDT690.00188.65199.35200.200.00--0282.23%
META240328P007000002024-03-27 1:41PM EDT700.00208.64209.75210.450.00-20322.75%