Mercados españoles cerrados

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
485,58-8,28 (-1,68%)
Al cierre: 04:00PM EDT
485,31 -0,27 (-0,06%)
Después del cierre: 04:11PM EDT
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 EDT180.00310.42305.55308.25-4.55-1.44%22960.55%
META240328C001900002024-03-25 3:50PM EDT190.00314.25297.30298.050.00--1986.91%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,762.21%
META240328C002100002024-03-22 11:46AM EDT210.00296.00275.60277.700.00-11795.31%
META240328C002200002024-03-21 3:47PM EDT220.00288.28267.10268.800.00--2866.02%
META240328C002400002024-03-25 10:28AM EDT240.00265.78245.35247.700.00-11666.21%
META240328C002500002024-03-28 12:20PM EDT250.00236.00235.60237.50-18.64-7.32%16633.98%
META240328C002700002024-03-27 9:32AM EDT270.00227.35217.05218.850.00-411665.72%
META240328C002750002024-03-12 2:10PM EDT275.00219.96210.60213.800.00-10602.64%
META240328C002800002024-03-27 11:33AM EDT280.00209.16205.85208.350.00-12579.30%
META240328C002850002024-03-28 10:10AM EDT285.00204.95202.00203.70-19.65-8.75%44607.32%
META240328C002900002024-03-25 3:54PM EDT290.00214.35197.10198.950.00-11599.22%
META240328C003000002024-03-28 10:04AM EDT300.00191.33185.85188.30+2.83+1.50%649514.06%
META240328C003050002024-03-20 2:30PM EDT305.00198.35180.85183.050.00-12491.02%
META240328C003100002024-03-27 9:58AM EDT310.00181.25175.90177.600.00-13462.99%
META240328C003150002024-03-27 3:31PM EDT315.00177.18170.70172.650.00-12443.56%
META240328C003200002024-03-28 1:32PM EDT320.00169.22165.80168.30-3.14-1.82%538452.93%
META240328C003250002024-03-15 2:49PM EDT325.00159.82160.25162.950.00-11410.55%
META240328C003300002024-03-28 2:24PM EDT330.00157.76155.65157.60-2.53-1.58%11398.83%
META240328C003350002024-03-28 2:24PM EDT335.00152.68150.70153.35-3.84-2.45%12408.89%
META240328C003400002024-03-28 2:10PM EDT340.00147.63147.15149.20-21.49-12.71%2319445.70%
META240328C003450002024-03-27 9:32AM EDT345.00152.40141.70143.850.00-45415.23%
META240328C003500002024-03-28 11:39AM EDT350.00138.48135.70137.65-2.58-1.83%116349.12%
META240328C003550002024-03-27 2:48PM EDT355.00135.07130.50132.65-2.32-1.69%47330.47%
META240328C003600002024-03-27 9:34AM EDT360.00136.65125.80127.600.00-15324.90%
META240328C003650002024-03-19 9:44AM EDT365.00118.40121.00123.450.00-341336.82%
META240328C003700002024-03-28 2:00PM EDT370.00117.98116.40118.55-3.88-3.18%127151333.50%
META240328C003750002024-03-28 2:57PM EDT375.00113.08112.20113.85-19.09-14.44%28339.06%
META240328C003800002024-03-28 12:41PM EDT380.00106.17105.60108.25-10.48-8.98%1349285.16%
META240328C003850002024-03-28 1:07PM EDT385.00101.16102.15103.30-11.81-10.45%133301.90%
META240328C003900002024-03-28 1:18PM EDT390.0096.0095.3598.40-4.67-4.64%16258.20%
META240328C003950002024-03-28 1:18PM EDT395.0091.0190.3592.60-3.99-4.20%28228.42%
META240328C004000002024-03-28 1:16PM EDT400.0085.7785.5088.25-6.45-6.99%2838233.64%
META240328C004050002024-03-28 2:39PM EDT405.0082.5080.8582.65-5.45-6.20%413216.80%
META240328C004100002024-03-28 1:15PM EDT410.0075.7575.9578.05-10.37-12.04%1525213.67%
META240328C004150002024-03-28 1:49PM EDT415.0073.5072.1572.65-3.35-4.36%15213.62%
META240328C004200002024-03-27 10:10AM EDT420.0071.5065.3567.550.00-100110170.07%
META240328C004250002024-03-28 2:59PM EDT425.0063.4360.6562.60-7.73-10.86%47165.14%
META240328C004300002024-03-28 3:42PM EDT430.0058.3755.6558.00-2.53-4.15%4266159.81%
META240328C004350002024-03-28 3:44PM EDT435.0053.1751.7053.80-4.96-8.53%424170.95%
META240328C004400002024-03-28 3:38PM EDT440.0048.5345.3547.60-1.82-3.61%2150125.68%
META240328C004450002024-03-28 9:53AM EDT445.0042.6140.6042.60-11.83-21.73%1265117.92%
META240328C004500002024-03-28 3:42PM EDT450.0038.3935.4037.65-5.56-12.65%70329104.20%
META240328C004550002024-03-28 1:55PM EDT455.0033.0030.7532.60-4.35-11.65%87296.19%
META240328C004600002024-03-28 3:38PM EDT460.0028.2525.7527.60-5.75-16.91%3920384.03%
META240328C004650002024-03-28 3:48PM EDT465.0023.2821.1022.75-2.89-11.04%4312076.34%
META240328C004700002024-03-28 3:49PM EDT470.0018.1515.8518.00-6.04-24.97%21249663.09%
META240328C004750002024-03-28 3:36PM EDT475.0013.6010.9512.50-5.30-28.04%19143857.03%
META240328C004800002024-03-28 3:46PM EDT480.008.406.007.40-5.85-41.05%38983339.75%
META240328C004825002024-03-28 3:45PM EDT482.505.953.055.75-5.40-47.58%54531439.82%
META240328C004850002024-03-28 3:55PM EDT485.001.531.052.00-7.57-74.65%4,64152516.72%
META240328C004875002024-03-28 3:56PM EDT487.500.070.020.16-7.03-99.01%19,2643027.54%
META240328C004900002024-03-28 3:55PM EDT490.000.020.000.02-5.28-99.62%26,1951,5768.79%
META240328C004925002024-03-28 3:47PM EDT492.500.010.000.01-3.79-99.74%12,2741,14911.72%
META240328C004950002024-03-28 3:53PM EDT495.000.010.000.01-2.49-99.60%8,9394,16015.24%
META240328C004975002024-03-28 3:41PM EDT497.500.010.000.01-1.57-99.37%9,4702,85918.75%
META240328C005000002024-03-28 3:55PM EDT500.000.010.000.01-0.97-98.98%5,5625,50121.88%
META240328C005025002024-03-28 3:51PM EDT502.500.010.000.01-0.53-98.15%1,2789,74625.39%
META240328C005050002024-03-28 3:50PM EDT505.000.010.000.01-0.29-96.67%1,5584,24728.52%
META240328C005075002024-03-28 3:19PM EDT507.500.010.000.01-0.19-95.00%3742,14032.03%
META240328C005100002024-03-28 3:46PM EDT510.000.030.000.01-0.10-76.92%1,1894,99535.16%
META240328C005150002024-03-28 3:50PM EDT515.000.020.000.01-0.06-75.00%2,0314,74940.63%
META240328C005200002024-03-28 3:55PM EDT520.000.010.000.01-0.05-83.33%59011,04946.88%
META240328C005250002024-03-28 3:51PM EDT525.000.010.000.01-0.02-66.67%5923,76150.00%
META240328C005300002024-03-28 3:40PM EDT530.000.010.000.01-0.01-50.00%3045,01154.69%
META240328C005350002024-03-28 3:52PM EDT535.000.010.000.010.00-1671,78260.94%
META240328C005400002024-03-28 3:29PM EDT540.000.010.000.01-0.01-50.00%1224,60565.63%
META240328C005450002024-03-28 2:58PM EDT545.000.010.000.010.00-1392,16371.88%
META240328C005500002024-03-28 2:38PM EDT550.000.010.000.010.00-403,18675.00%
META240328C005550002024-03-28 11:22AM EDT555.000.010.000.030.00-21,59589.06%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-103,50985.94%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049690.63%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.030.00-9662104.69%
META240328C005750002024-03-28 2:29PM EDT575.000.010.000.030.00-3611110.94%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.030.00-1857115.63%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.010.00-3592109.38%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.030.00-52345125.00%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580118.75%
META240328C006000002024-03-28 10:38AM EDT600.000.010.000.010.00-81,097125.00%
META240328C006100002024-03-27 9:30AM EDT610.000.020.000.030.00-1631145.31%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.010.00-10120140.63%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.030.00-80263162.50%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.030.00-200215171.88%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.010.00-259682165.63%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.030.00-205264189.06%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.030.00-35327196.88%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.030.00-155206.25%
META240328C006900002024-03-26 9:32AM EDT690.000.010.000.030.00-176214.06%
META240328C007000002024-03-27 9:30AM EDT700.000.010.000.010.00-1985206.25%
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%10150537.50%
META240328P002300002024-03-08 10:45AM EDT230.000.040.000.030.00-113446.88%
META240328P002400002024-03-18 12:16PM EDT240.000.010.000.030.00-10425.00%
META240328P002600002024-03-05 1:01PM EDT260.000.030.000.030.00--1378.13%
META240328P002800002024-03-07 4:43PM EDT280.000.020.000.030.00-14334.38%
META240328P002900002024-03-20 9:30AM EDT290.000.020.000.030.00-114315.63%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.030.00-122306.25%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332287.50%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.030.00--10287.50%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.030.00-1022276.56%
META240328P003150002024-03-28 10:00AM EDT315.000.010.000.030.00-15268.75%
META240328P003200002024-03-13 1:56PM EDT320.000.020.000.030.00-50110259.38%
META240328P003250002024-03-11 3:46PM EDT325.000.030.000.030.00-25250.00%
META240328P003300002024-03-12 1:09PM EDT330.000.030.000.010.00-71,023218.75%
META240328P003350002024-03-22 9:51AM EDT335.000.010.000.030.00-25625231.25%
META240328P003400002024-03-15 3:55PM EDT340.000.020.000.030.00-155221.88%
META240328P003450002024-03-21 12:30PM EDT345.000.010.000.030.00-3519215.63%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.030.00-20275206.25%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.030.00-197196.88%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.010.00-1586175.00%
META240328P003650002024-03-18 10:23AM EDT365.000.030.000.030.00-3195181.25%
META240328P003700002024-03-27 3:46PM EDT370.000.020.000.030.00-1147173.44%
META240328P003750002024-03-22 3:59PM EDT375.000.010.000.030.00-146190165.63%
META240328P003800002024-03-20 10:35AM EDT380.000.030.000.010.00-100245143.75%
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 EDT395.000.010.000.010.00-7800121.88%
META240328P004000002024-03-28 3:30PM EDT400.000.010.000.020.00-4852121.88%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.010.00-21150109.38%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.030.00-5682112.50%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.030.00-12786104.69%
META240328P004200002024-03-28 10:16AM EDT420.000.010.000.03-0.01-50.00%750796.88%
META240328P004250002024-03-28 11:55AM EDT425.000.010.000.03-0.01-50.00%1095790.63%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-22,39075.00%
META240328P004350002024-03-28 2:58PM EDT435.000.010.000.010.00-288568.75%
META240328P004400002024-03-28 2:53PM EDT440.000.010.000.030.00-611,42368.75%
META240328P004450002024-03-28 2:02PM EDT445.000.010.000.030.00-351,23861.72%
META240328P004500002024-03-28 1:59PM EDT450.000.020.000.01+0.01+100.00%8295,75952.34%
META240328P004550002024-03-28 3:25PM EDT455.000.010.000.02-0.03-75.00%2661,72848.44%
META240328P004600002024-03-28 3:27PM EDT460.000.010.000.01-0.02-66.67%6906,70838.28%
META240328P004650002024-03-28 3:53PM EDT465.000.010.010.03-0.03-75.00%4571,65135.55%
META240328P004700002024-03-28 3:34PM EDT470.000.010.000.01-0.05-83.33%7213,22124.22%
META240328P004750002024-03-28 3:38PM EDT475.000.020.000.01-0.06-75.00%1,5773,09517.19%
META240328P004800002024-03-28 3:52PM EDT480.000.010.000.01-0.14-93.33%3,6625,9619.77%
META240328P004825002024-03-28 3:55PM EDT482.500.010.000.01-0.26-96.30%5,1322,0885.86%
META240328P004850002024-03-28 3:56PM EDT485.000.030.010.04-0.43-93.48%14,5562,2882.15%
META240328P004875002024-03-28 3:56PM EDT487.500.580.450.77-0.20-25.64%12,4721,6520.00%
META240328P004900002024-03-28 3:56PM EDT490.003.052.734.00+1.68+118.31%9,1494,0720.00%
META240328P004925002024-03-28 3:54PM EDT492.504.554.956.80+2.27+99.56%1,8331,9920.00%
META240328P004950002024-03-28 3:54PM EDT495.007.077.658.90+3.57+102.00%2,2082,5390.00%
META240328P004975002024-03-28 3:56PM EDT497.5010.4610.1011.05+5.46+135.82%7361,3450.00%
META240328P005000002024-03-28 3:54PM EDT500.0012.2512.7013.90+5.05+70.14%7982,2280.00%
META240328P005025002024-03-28 3:51PM EDT502.5014.5614.5516.65+5.58+62.14%3601,0960.00%
META240328P005050002024-03-28 3:50PM EDT505.0017.1016.8018.20+6.00+54.05%1,2362,3970.00%
META240328P005075002024-03-28 3:52PM EDT507.5019.3019.4521.50+5.49+39.75%1299600.00%
META240328P005100002024-03-28 3:56PM EDT510.0022.9922.0524.25+6.81+44.60%5871,5720.00%
META240328P005150002024-03-28 3:52PM EDT515.0026.5026.4027.85+5.60+26.79%181600.00%
META240328P005200002024-03-28 1:37PM EDT520.0032.5831.9034.25+5.28+19.34%4200.00%
META240328P005250002024-03-28 3:28PM EDT525.0035.9635.8538.10+2.58+7.73%7150.00%
META240328P005300002024-03-28 3:46PM EDT530.0041.6341.4043.40+5.43+15.00%11600.00%
META240328P005350002024-03-28 11:16AM EDT535.0046.0047.4049.25+8.63+23.09%610.00%
META240328P005400002024-03-28 10:41AM EDT540.0052.8851.2553.05+6.91+15.03%11620.00%
META240328P005450002024-03-26 3:07PM EDT545.0055.3556.6558.00+14.30+34.84%15190.00%
META240328P005500002024-03-26 2:14PM EDT550.0045.2160.7565.000.00-20135.35%
META240328P005550002024-03-19 9:31AM EDT555.0067.0067.3069.400.00-100.00%
META240328P005600002024-03-15 3:37PM EDT560.0076.0072.2574.450.00-20101.56%
META240328P005650002024-03-19 9:31AM EDT565.0077.2077.3079.500.00-10118.95%
META240328P005700002024-03-21 9:30AM EDT570.0057.2582.2584.750.00-11151.17%
META240328P005800002024-03-22 10:00AM EDT580.0073.8592.2594.750.00-10164.84%
META240328P005900002024-03-12 12:59PM EDT590.0095.78102.30104.250.00-200.00%
META240328P005950002024-03-11 9:30AM EDT595.00101.00107.20107.950.00--00.00%
META240328P006000002024-03-27 9:59AM EDT600.00108.25111.95114.750.00-10190.82%
META240328P006200002024-03-11 9:30AM EDT620.00124.90132.35134.250.00--00.00%
META240328P006400002024-03-25 3:54PM EDT640.00135.85152.35154.500.00-20201.17%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00172.35174.700.00--0255.47%
META240328P006800002024-03-25 3:54PM EDT680.00175.80193.35194.200.00-200.00%
META240328P006900002024-03-20 2:36PM EDT690.00188.65202.85203.650.00--00.00%
META240328P007000002024-03-27 1:41PM EDT700.00208.64211.60214.550.00-20271.09%