Mercados españoles cerrados

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
488,10-5,76 (-1,17%)
A partir del 01:43PM 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 EDT180.00310.42306.45307.10-4.55-1.44%220.00%
META240328C001900002024-03-25 3:50PM EDT190.00314.25296.45296.750.00--10.00%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,698.00%
META240328C002100002024-03-22 11:46AM EDT210.00296.00276.05276.800.00-110.00%
META240328C002200002024-03-21 3:47PM EDT220.00288.28266.40267.250.00--20.00%
META240328C002400002024-03-25 10:28AM EDT240.00265.78246.45246.850.00-110.00%
META240328C002500002024-03-28 12:20PM EDT250.00236.00236.40237.15-18.64-7.32%160.00%
META240328C002700002024-03-27 9:32AM EDT270.00227.35216.10216.850.00-4110.00%
META240328C002750002024-03-12 2:10PM EDT275.00219.96210.95211.800.00-100.00%
META240328C002800002024-03-27 11:33AM EDT280.00209.16206.10206.850.00-120.00%
META240328C002850002024-03-28 10:10AM EDT285.00204.95201.40202.15-19.65-8.75%440.00%
META240328C002900002024-03-25 3:54PM EDT290.00214.35196.40197.250.00-110.00%
META240328C003000002024-03-28 10:04AM EDT300.00191.33186.40187.15+2.83+1.50%6490.00%
META240328C003050002024-03-20 2:30PM EDT305.00198.35181.05181.900.00-120.00%
META240328C003100002024-03-27 9:58AM EDT310.00181.25176.15176.900.00-130.00%
META240328C003150002024-03-27 3:31PM EDT315.00177.18171.00171.800.00-120.00%
META240328C003200002024-03-27 2:47PM EDT320.00172.36166.15167.250.00-39380.00%
META240328C003250002024-03-15 2:49PM EDT325.00159.82161.15162.150.00-110.00%
META240328C003300002024-03-27 11:53AM EDT330.00160.29156.05156.850.00-210.00%
META240328C003350002024-03-27 10:28AM EDT335.00156.52151.40151.850.00-820.00%
META240328C003400002024-03-28 11:00AM EDT340.00149.94146.25146.85-19.18-11.34%5190.00%
META240328C003450002024-03-27 9:32AM EDT345.00152.40141.15142.150.00-450.00%
META240328C003500002024-03-28 11:39AM EDT350.00138.48136.10136.90-2.58-1.83%1160.00%
META240328C003550002024-03-27 2:48PM EDT355.00135.07131.45132.25-2.32-1.69%470.00%
META240328C003600002024-03-27 9:34AM EDT360.00136.65126.20126.850.00-150.00%
META240328C003650002024-03-19 9:44AM EDT365.00118.40121.45122.150.00-3410.00%
META240328C003700002024-03-28 12:58PM EDT370.00115.95116.15116.85-5.91-4.85%1201510.00%
META240328C003750002024-03-22 12:40PM EDT375.00132.17111.15112.150.00-180.00%
META240328C003800002024-03-28 12:41PM EDT380.00106.17106.40107.25-10.48-8.98%13490.00%
META240328C003850002024-03-28 1:07PM EDT385.00101.16101.15102.10-11.81-10.45%1330.00%
META240328C003900002024-03-28 1:18PM EDT390.0096.0096.1596.85-4.67-4.64%160.00%
META240328C003950002024-03-28 1:18PM EDT395.0091.0191.4092.25-3.99-4.20%280.00%
META240328C004000002024-03-28 1:16PM EDT400.0085.7785.9586.85-6.45-6.99%28380.00%
META240328C004050002024-03-28 9:52AM EDT405.0084.9881.3082.10-2.97-3.38%2130.00%
META240328C004100002024-03-28 1:15PM EDT410.0075.7576.4076.85-10.37-12.04%15250.00%
META240328C004150002024-03-27 12:58PM EDT415.0076.8571.0571.800.00-550.00%
META240328C004200002024-03-27 10:10AM EDT420.0071.5066.4067.250.00-1001100.00%
META240328C004250002024-03-28 11:04AM EDT425.0064.3961.1061.90-6.77-9.51%270.00%
META240328C004300002024-03-28 1:07PM EDT430.0056.3056.4557.25-4.60-7.55%29660.00%
META240328C004350002024-03-28 10:17AM EDT435.0055.1151.4552.40-3.02-5.20%2240.00%
META240328C004400002024-03-28 12:01PM EDT440.0047.4246.1046.85-2.93-5.82%14500.00%
META240328C004450002024-03-28 9:53AM EDT445.0045.1041.1541.85-9.34-17.16%11650.00%
META240328C004500002024-03-28 12:42PM EDT450.0036.0736.1036.90-7.88-17.93%523290.00%
META240328C004550002024-03-28 11:47AM EDT455.0032.4031.4031.85-4.95-13.25%6720.00%
META240328C004600002024-03-28 12:22PM EDT460.0025.3526.1526.95-8.65-25.44%132030.00%
META240328C004650002024-03-28 12:38PM EDT465.0021.1721.2021.75-5.00-19.11%151200.00%
META240328C004700002024-03-28 1:10PM EDT470.0015.9916.2516.85-8.20-33.90%1064960.00%
META240328C004750002024-03-28 12:44PM EDT475.0010.8111.4512.15-8.09-42.80%904380.00%
META240328C004800002024-03-28 1:27PM EDT480.007.006.607.10-7.25-50.88%1048330.00%
META240328C004825002024-03-28 1:27PM EDT482.504.153.954.40-7.20-63.72%2613140.00%
META240328C004850002024-03-28 1:28PM EDT485.002.322.212.32-6.78-74.92%3,2935250.00%
META240328C004875002024-03-28 1:28PM EDT487.500.850.850.86-6.25-88.28%11,4823024.96%
META240328C004900002024-03-28 1:27PM EDT490.000.220.220.24-5.08-95.67%17,1481,5768.64%
META240328C004925002024-03-28 1:24PM EDT492.500.050.040.05-3.75-98.68%7,9531,14910.16%
META240328C004950002024-03-28 1:25PM EDT495.000.020.010.02-2.48-99.20%8,4224,16012.70%
META240328C004975002024-03-28 1:27PM EDT497.500.010.000.01-1.57-99.37%8,9822,85915.24%
META240328C005000002024-03-28 1:18PM EDT500.000.010.000.01-0.97-98.98%5,4515,50118.36%
META240328C005025002024-03-28 1:11PM EDT502.500.010.000.01-0.53-98.15%1,2289,74621.88%
META240328C005050002024-03-28 1:25PM EDT505.000.010.000.01-0.29-96.67%1,3904,24725.00%
META240328C005075002024-03-28 12:56PM EDT507.500.010.000.01-0.19-95.00%3612,14028.13%
META240328C005100002024-03-28 1:26PM EDT510.000.010.000.01-0.12-92.31%1,0994,99531.25%
META240328C005150002024-03-28 1:18PM EDT515.000.010.000.01-0.07-87.50%7684,74937.50%
META240328C005200002024-03-28 1:27PM EDT520.000.010.000.01-0.05-83.33%56711,04943.75%
META240328C005250002024-03-28 1:19PM EDT525.000.020.000.01-0.01-33.33%5393,76150.00%
META240328C005300002024-03-28 1:15PM EDT530.000.010.000.01-0.01-50.00%1955,01151.56%
META240328C005350002024-03-28 1:09PM EDT535.000.010.000.010.00-1081,78257.81%
META240328C005400002024-03-28 1:10PM EDT540.000.010.000.01-0.01-50.00%404,60562.50%
META240328C005450002024-03-28 12:48PM EDT545.000.010.000.010.00-1382,16368.75%
META240328C005500002024-03-28 1:19PM EDT550.000.010.000.010.00-43,18673.44%
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 EDT650.000.010.000.020.00-259682171.88%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.010.00-205264168.75%
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 EDT370.000.020.000.020.00-1147171.88%
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 EDT415.000.010.000.010.00-1278696.88%
META240328P004200002024-03-28 10:16AM EDT420.000.010.000.01-0.01-50.00%150790.63%
META240328P004250002024-03-28 11:55AM EDT425.000.010.000.01-0.01-50.00%1095784.38%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-22,39078.13%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.010.00-188571.88%
META240328P004400002024-03-28 11:17AM EDT440.000.010.000.010.00-211,42365.63%
META240328P004450002024-03-27 3:39PM EDT445.000.010.000.010.00-2,3921,23857.81%
META240328P004500002024-03-28 12:45PM EDT450.000.010.000.020.00-7935,75955.47%
META240328P004550002024-03-28 11:43AM EDT455.000.010.000.01-0.03-75.00%2311,72848.44%
META240328P004600002024-03-28 1:22PM EDT460.000.010.010.02-0.02-50.00%3136,70844.53%
META240328P004650002024-03-28 1:13PM EDT465.000.020.010.02-0.02-50.00%2081,65137.50%
META240328P004700002024-03-28 1:27PM EDT470.000.020.020.03-0.04-66.67%5373,22131.64%
META240328P004750002024-03-28 1:25PM EDT475.000.020.020.03-0.06-75.00%9923,09523.83%
META240328P004800002024-03-28 1:27PM EDT480.000.040.050.05-0.11-73.33%3,1235,96116.99%
META240328P004825002024-03-28 1:27PM EDT482.500.110.130.16-0.16-51.61%3,9162,08816.11%
META240328P004850002024-03-28 1:27PM EDT485.000.460.480.500.00-10,9742,28815.67%
META240328P004875002024-03-28 1:27PM EDT487.501.491.531.65+0.71+89.87%7,3801,65218.99%
META240328P004900002024-03-28 1:27PM EDT490.003.423.253.60+2.05+149.64%6,4644,07224.85%
META240328P004925002024-03-28 1:25PM EDT492.506.005.856.05+3.72+163.16%1,3701,99233.28%
META240328P004950002024-03-28 1:27PM EDT495.008.188.308.60+4.68+131.09%1,6492,53941.87%
META240328P004975002024-03-28 1:03PM EDT497.5011.6110.6511.20+6.61+132.20%4951,34550.59%
META240328P005000002024-03-28 1:26PM EDT500.0013.4813.3013.75+6.28+80.62%5482,22855.32%
META240328P005025002024-03-28 1:26PM EDT502.5016.0315.4516.00+7.05+78.51%2741,09657.52%
META240328P005050002024-03-28 1:25PM EDT505.0018.6817.9018.50+7.58+68.29%1,0092,39763.28%
META240328P005075002024-03-28 1:24PM EDT507.5021.1520.8021.15+7.34+53.15%9296073.83%
META240328P005100002024-03-28 1:19PM EDT510.0023.7123.2023.65+7.53+46.54%1471,57278.96%
META240328P005150002024-03-28 12:28PM EDT515.0029.0028.1028.70+8.10+38.76%616089.99%
META240328P005200002024-03-28 10:43AM EDT520.0029.9833.0034.00+2.68+9.82%220102.88%
META240328P005250002024-03-27 10:30AM EDT525.0033.3838.1039.000.00-115114.58%
META240328P005300002024-03-27 9:42AM EDT530.0036.2042.6543.850.00-160118.43%
META240328P005350002024-03-28 11:16AM EDT535.0046.0048.1049.00+8.63+23.09%61135.01%
META240328P005400002024-03-28 10:41AM EDT540.0052.8853.0553.95+6.91+15.03%1162143.70%
META240328P005450002024-03-26 3:07PM EDT545.0055.3557.7058.60+14.30+34.84%1519144.34%
META240328P005500002024-03-26 2:14PM EDT550.0045.2163.0563.700.00-20159.28%
META240328P005550002024-03-19 9:31AM EDT555.0067.0067.9069.000.00-10170.26%
META240328P005600002024-03-15 3:37PM EDT560.0076.0072.8073.700.00-20173.54%
META240328P005650002024-03-19 9:31AM EDT565.0077.2077.6578.700.00-10179.79%
META240328P005700002024-03-21 9:30AM EDT570.0057.2582.6583.700.00-11188.04%
META240328P005800002024-03-22 10:00AM EDT580.0073.8593.0594.000.00-10214.99%
META240328P005900002024-03-12 12:59PM EDT590.0095.78103.05104.000.00-20231.06%
META240328P005950002024-03-11 9:30AM EDT595.00101.00108.05109.000.00--0238.92%
META240328P006000002024-03-27 9:59AM EDT600.00108.25112.65113.700.00-10234.77%
META240328P006200002024-03-11 9:30AM EDT620.00124.90132.65134.000.00--0269.24%
META240328P006400002024-03-25 3:54PM EDT640.00135.85153.10153.950.00-20304.49%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00173.00173.950.00--0329.30%
META240328P006800002024-03-25 3:54PM EDT680.00175.80193.05193.700.00-20350.44%
META240328P006900002024-03-20 2:36PM EDT690.00188.65202.85203.500.00--0353.52%
META240328P007000002024-03-27 1:41PM EDT700.00208.64212.80213.650.00-20367.58%