Mercados españoles cerrados en 2 hrs 38 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
489,77-4,09 (-0,83%)
A partir del 09:52AM 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 EDT180.00314.97306.70308.300.00--20.00%
META240328C001900002024-03-25 3:50PM EDT190.00314.25297.65298.550.00--10.00%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,654.10%
META240328C002100002024-03-22 11:46AM EDT210.00296.00275.85278.750.00-110.00%
META240328C002200002024-03-21 3:47PM EDT220.00288.28267.05268.550.00--20.00%
META240328C002400002024-03-25 10:28AM EDT240.00265.78247.80250.050.00-11569.14%
META240328C002500002024-03-26 2:57PM EDT250.00254.64236.65239.250.00-460.00%
META240328C002700002024-03-27 9:32AM EDT270.00227.35217.65218.900.00-4110.00%
META240328C002750002024-03-12 2:10PM EDT275.00219.96212.50214.050.00-100.00%
META240328C002800002024-03-27 11:33AM EDT280.00209.16206.90208.400.00-120.00%
META240328C002850002024-03-21 10:22AM EDT285.00224.60202.35203.450.00--40.00%
META240328C002900002024-03-25 3:54PM EDT290.00214.35196.65198.300.00-110.00%
META240328C003000002024-03-27 11:03AM EDT300.00188.50187.35188.950.00-41490.00%
META240328C003050002024-03-20 2:30PM EDT305.00198.35182.35183.750.00-120.00%
META240328C003100002024-03-27 9:58AM EDT310.00181.25177.05178.600.00-130.00%
META240328C003150002024-03-27 3:31PM EDT315.00177.18172.80174.100.00-120.00%
META240328C003200002024-03-27 2:47PM EDT320.00172.36166.35168.700.00-39380.00%
META240328C003250002024-03-15 2:49PM EDT325.00159.82161.95163.600.00-110.00%
META240328C003300002024-03-27 11:53AM EDT330.00160.29157.35158.550.00-210.00%
META240328C003350002024-03-27 10:28AM EDT335.00156.52152.05153.550.00-820.00%
META240328C003400002024-03-22 2:19PM EDT340.00169.12147.45149.050.00-23190.00%
META240328C003450002024-03-27 9:32AM EDT345.00152.40142.80144.300.00-450.00%
META240328C003500002024-03-27 1:35PM EDT350.00141.06136.40138.550.00-10160.00%
META240328C003550002024-03-27 2:48PM EDT355.00137.39132.30133.550.00-970.00%
META240328C003600002024-03-27 9:34AM EDT360.00136.65127.45129.050.00-150.00%
META240328C003650002024-03-19 9:44AM EDT365.00118.40120.80124.750.00-3410.00%
META240328C003700002024-03-27 3:07PM EDT370.00121.86117.70119.250.00-31510.00%
META240328C003750002024-03-22 12:40PM EDT375.00132.17111.70115.000.00-18228.71%
META240328C003800002024-03-27 9:34AM EDT380.00116.65107.30108.750.00-1490.00%
META240328C003850002024-03-26 3:44PM EDT385.00112.97102.30103.750.00-1330.00%
META240328C003900002024-03-27 10:01AM EDT390.00100.6797.7099.250.00-160.00%
META240328C003950002024-03-27 11:02AM EDT395.0095.0092.2593.400.00-180.00%
META240328C004000002024-03-27 2:40PM EDT400.0092.2287.0588.550.00-14380.00%
META240328C004050002024-03-28 9:31AM EDT405.0084.0382.7083.90-3.92-4.46%2130.00%
META240328C004100002024-03-27 9:35AM EDT410.0086.1277.3578.500.00-2250.00%
META240328C004150002024-03-27 12:58PM EDT415.0076.8572.2573.400.00-550.00%
META240328C004200002024-03-27 10:10AM EDT420.0071.5067.8569.050.00-1001100.00%
META240328C004250002024-03-26 3:56PM EDT425.0071.1662.3563.750.00-170.00%
META240328C004300002024-03-27 12:16PM EDT430.0060.9057.3059.050.00-10660.00%
META240328C004350002024-03-27 3:36PM EDT435.0058.1352.2053.800.00-10240.00%
META240328C004400002024-03-27 12:06PM EDT440.0050.3545.8048.850.00-1500.00%
META240328C004450002024-03-26 3:34PM EDT445.0054.4442.3543.650.00-2650.00%
META240328C004500002024-03-27 3:59PM EDT450.0043.9536.7538.900.00-153290.00%
META240328C004550002024-03-27 3:29PM EDT455.0037.3532.0033.650.00-101720.00%
META240328C004600002024-03-27 3:38PM EDT460.0034.0027.9029.350.00-52030.00%
META240328C004650002024-03-27 3:22PM EDT465.0026.1722.9024.250.00-91200.00%
META240328C004700002024-03-27 3:54PM EDT470.0024.1917.4018.450.00-554960.00%
META240328C004750002024-03-28 9:31AM EDT475.0012.5012.5513.50-6.40-33.86%14380.00%
META240328C004800002024-03-28 9:32AM EDT480.007.407.458.75-6.85-48.07%28330.00%
META240328C004825002024-03-28 9:32AM EDT482.504.955.956.30-6.40-56.39%13140.00%
META240328C004850002024-03-28 9:35AM EDT485.004.254.154.45-4.85-53.30%1495250.00%
META240328C004875002024-03-28 9:36AM EDT487.502.962.823.05-4.14-58.31%83930216.43%
META240328C004900002024-03-28 9:37AM EDT490.002.001.721.85-3.30-62.26%1,4551,57619.19%
META240328C004925002024-03-28 9:36AM EDT492.501.050.880.97-2.75-71.80%9191,14920.02%
META240328C004950002024-03-28 9:37AM EDT495.000.630.610.68-1.87-73.33%8544,16023.93%
META240328C004975002024-03-28 9:35AM EDT497.500.250.270.32-1.33-82.10%2162,85924.07%
META240328C005000002024-03-28 9:36AM EDT500.000.160.140.16-0.82-86.32%2,2205,50125.10%
META240328C005025002024-03-28 9:36AM EDT502.500.110.090.10-0.43-79.63%8589,74627.15%
META240328C005050002024-03-28 9:37AM EDT505.000.060.050.06-0.24-82.76%4754,24728.91%
META240328C005075002024-03-28 9:35AM EDT507.500.050.030.05-0.15-78.95%512,14031.93%
META240328C005100002024-03-28 9:36AM EDT510.000.030.030.04-0.10-76.92%3654,99534.57%
META240328C005150002024-03-28 9:35AM EDT515.000.040.010.04-0.04-50.00%474,74941.80%
META240328C005200002024-03-28 9:36AM EDT520.000.020.010.02-0.04-66.67%8811,04944.92%
META240328C005250002024-03-28 9:34AM EDT525.000.010.010.02-0.02-66.67%213,76151.17%
META240328C005300002024-03-28 9:35AM EDT530.000.020.010.020.00-65,01155.47%
META240328C005350002024-03-28 9:32AM EDT535.000.010.010.020.00-241,78261.72%
META240328C005400002024-03-27 3:42PM EDT540.000.020.000.020.00-2314,60564.84%
META240328C005450002024-03-27 3:22PM EDT545.000.010.000.020.00-3112,16370.31%
META240328C005500002024-03-27 3:12PM EDT550.000.010.000.000.00-6273,18650.00%
META240328C005550002024-03-27 10:58AM EDT555.000.010.000.020.00-261,59581.25%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-423,50981.25%
META240328C005650002024-03-28 9:33AM EDT565.000.010.010.020.00-4049694.53%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.020.00-966296.88%
META240328C005750002024-03-27 12:04PM EDT575.000.010.000.020.00-4611101.56%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.010.00-1857100.00%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.010.00-3592106.25%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.010.00-52345109.38%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580115.63%
META240328C006000002024-03-26 12:22PM EDT600.000.010.000.010.00-121,097118.75%
META240328C006100002024-03-27 9:30AM EDT610.000.020.000.020.00-1631134.38%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.020.00-10120143.75%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.020.00-80263153.13%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.020.00-200215162.50%
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 EDT670.000.010.000.020.00-35327187.50%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.020.00-155193.75%
META240328C006900002024-03-26 9:32AM EDT690.000.010.000.020.00-176203.13%
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 EDT180.000.020.000.010.00-2150550.00%
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 EDT280.000.020.000.020.00-14331.25%
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 EDT300.000.010.000.020.00-332290.63%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.010.00--10268.75%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.010.00-1022256.25%
META240328P003150002024-03-21 9:46AM EDT315.000.010.000.010.00-15250.00%
META240328P003200002024-03-13 1:56PM EDT320.000.020.000.010.00-50110243.75%
META240328P003250002024-03-11 3:46PM EDT325.000.030.000.010.00-25231.25%
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 EDT340.000.020.000.010.00-155206.25%
META240328P003450002024-03-21 12:30PM EDT345.000.010.000.010.00-3519200.00%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.010.00-20275193.75%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.020.00-197196.88%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.010.00-1586178.13%
META240328P003650002024-03-18 10:23AM EDT365.000.030.000.010.00-3195168.75%
META240328P003700002024-03-27 3:46PM EDT370.000.020.000.010.00-1147162.50%
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 EDT385.000.010.000.020.00-138150.00%
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 EDT400.000.010.000.020.00-21852128.13%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.020.00-21150120.31%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.010.00-4682106.25%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.010.00-12786100.00%
META240328P004200002024-03-26 3:55PM EDT420.000.020.000.010.00-4150793.75%
META240328P004250002024-03-27 10:00AM EDT425.000.020.000.020.00-1195792.19%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.020.00-6662,39084.38%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.030.00-24188581.25%
META240328P004400002024-03-27 3:31PM EDT440.000.010.000.030.00-7191,42373.44%
META240328P004450002024-03-27 3:39PM EDT445.000.010.000.030.00-2,3921,23867.19%
META240328P004500002024-03-28 9:34AM EDT450.000.020.010.03+0.01+100.00%545,75961.72%
META240328P004550002024-03-28 9:30AM EDT455.000.020.020.04-0.02-50.00%41,72856.64%
META240328P004600002024-03-28 9:33AM EDT460.000.050.030.04+0.02+66.67%346,70850.00%
META240328P004650002024-03-28 9:34AM EDT465.000.060.050.07+0.02+50.00%181,65146.68%
META240328P004700002024-03-28 9:34AM EDT470.000.090.080.11+0.03+50.00%553,22141.11%
META240328P004750002024-03-28 9:36AM EDT475.000.190.150.18+0.11+137.50%2843,09535.25%
META240328P004800002024-03-28 9:36AM EDT480.000.480.400.46+0.33+235.71%7245,96132.13%
META240328P004825002024-03-28 9:36AM EDT482.500.810.760.84+0.54+200.00%7192,08832.18%
META240328P004850002024-03-28 9:36AM EDT485.001.381.551.65+0.92+173.58%2,0512,28834.74%
META240328P004875002024-03-28 9:37AM EDT487.502.192.082.24+1.41+190.54%1,2221,65231.85%
META240328P004900002024-03-28 9:36AM EDT490.003.733.603.85+2.36+171.01%9064,07236.50%
META240328P004925002024-03-28 9:36AM EDT492.505.005.205.55+2.72+97.84%3221,99239.38%
META240328P004950002024-03-28 9:36AM EDT495.007.157.408.15+3.65+100.00%1952,53949.76%
META240328P004975002024-03-28 9:34AM EDT497.5010.019.0010.55+5.01+100.20%811,34557.20%
META240328P005000002024-03-28 9:35AM EDT500.0011.9511.9013.35+4.75+61.21%732,22860.16%
META240328P005025002024-03-28 9:34AM EDT502.5014.8314.1015.35+5.85+65.14%751,09662.38%
META240328P005050002024-03-28 9:30AM EDT505.0012.5616.3017.85+1.46+13.15%12,39767.09%
META240328P005075002024-03-27 3:54PM EDT507.5013.8119.2520.600.00-11296078.56%
META240328P005100002024-03-27 3:53PM EDT510.0016.1821.1522.750.00-1,2821,57277.88%
META240328P005150002024-03-28 9:30AM EDT515.0022.4426.6528.25+1.54+7.37%216097.80%
META240328P005200002024-03-27 2:38PM EDT520.0027.3031.2033.550.00-11020108.45%
META240328P005250002024-03-27 10:30AM EDT525.0033.3836.6538.300.00-115121.48%
META240328P005300002024-03-27 9:42AM EDT530.0036.2041.6543.250.00-160132.03%
META240328P005350002024-03-26 3:46PM EDT535.0037.3746.6547.950.00-61139.80%
META240328P005400002024-03-27 3:52PM EDT540.0045.9751.4053.150.00-562149.51%
META240328P005450002024-03-26 3:07PM EDT545.0041.0556.7058.100.00-10219162.04%
META240328P005500002024-03-26 2:14PM EDT550.0045.2161.1064.100.00-20175.98%
META240328P005550002024-03-19 9:31AM EDT555.0067.0065.8567.250.00-10160.60%
META240328P005600002024-03-15 3:37PM EDT560.0076.0071.1572.800.00-20180.62%
META240328P005650002024-03-19 9:31AM EDT565.0077.2076.3078.050.00-10194.48%
META240328P005700002024-03-21 9:30AM EDT570.0057.2580.3584.000.00-11203.27%
META240328P005800002024-03-22 10:00AM EDT580.0073.8591.1592.750.00-10214.31%
META240328P005900002024-03-12 12:59PM EDT590.0095.78101.10103.600.00-20241.65%
META240328P005950002024-03-11 9:30AM EDT595.00101.00105.65107.400.00-10224.76%
META240328P006000002024-03-27 9:59AM EDT600.00108.25111.25113.050.00-10252.20%
META240328P006200002024-03-11 9:30AM EDT620.00124.90131.35133.000.00-10283.45%
META240328P006400002024-03-25 3:54PM EDT640.00135.85151.35153.200.00-20315.53%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00170.65172.400.00--0314.65%
META240328P006800002024-03-25 3:54PM EDT680.00175.80191.70192.850.00-20369.34%
META240328P006900002024-03-20 2:36PM EDT690.00188.65201.75202.850.00--0382.91%
META240328P007000002024-03-27 1:41PM EDT700.00208.64211.00212.000.00-20361.91%