Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0655 +0,0009 (+0,09%) Petróleo Brent
87,42 +0,31 (+0,36%) Oro
2.408,80 +10,80 (+0,45%) Bitcoin EUR
60.469,69 +1.611,10 (+2,74%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:11PM EDT. Mercado abierto.
Opciones de comprapara19 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00005000 | 2024-04-18 12:26PM EDT | 5.00 | 504.00 | 482.35 | 483.10 | 0.00 | - | 55 | 180 | 10,262.50% |
| META240419C00010000 | 2024-01-10 11:29AM EDT | 10.00 | 356.78 | 460.95 | 463.00 | 0.00 | - | - | 2 | 0.00% |
| META240419C00015000 | 2024-04-18 3:49PM EDT | 15.00 | 488.05 | 472.15 | 473.10 | 0.00 | - | 71 | 75 | 4,767.19% |
| META240419C00020000 | 2024-04-19 12:28PM EDT | 20.00 | 459.60 | 466.70 | 468.45 | -42.00 | -8.37% | 1 | 2 | 4,183.59% |
| META240419C00025000 | 2024-02-27 1:12PM EDT | 25.00 | 458.59 | 459.00 | 462.25 | 0.00 | - | 2 | 0 | 3,326.56% |
| META240419C00030000 | 2024-02-21 3:22PM EDT | 30.00 | 437.93 | 478.70 | 480.45 | 0.00 | - | 8 | 8 | 8,129.69% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 452.45 | 453.25 | 0.00 | - | 3 | 5 | 3,307.81% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 6,319.14% |
| META240419C00045000 | 2024-01-10 11:51AM EDT | 45.00 | 323.19 | 425.70 | 427.80 | 0.00 | - | - | 1 | 0.00% |
| META240419C00050000 | 2024-03-26 10:25AM EDT | 50.00 | 458.51 | 436.80 | 437.70 | 0.00 | - | 2 | 17 | 2,708.20% |
| META240419C00145000 | 2024-04-18 2:01PM EDT | 145.00 | 359.40 | 341.75 | 342.90 | 0.00 | - | 4 | 6 | 1,432.81% |
| META240419C00150000 | 2024-04-19 9:55AM EDT | 150.00 | 345.99 | 336.60 | 337.55 | +5.83 | +1.71% | 1 | 59 | 1,377.73% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 331.95 | 332.85 | 0.00 | - | 1 | 12 | 1,363.67% |
| META240419C00160000 | 2024-04-19 10:09AM EDT | 160.00 | 333.41 | 326.40 | 327.30 | -0.59 | -0.18% | 1 | 13 | 1,291.60% |
| META240419C00165000 | 2024-04-18 2:55PM EDT | 165.00 | 336.45 | 321.70 | 322.60 | 0.00 | - | 1 | 9 | 1,278.22% |
| META240419C00170000 | 2024-04-19 12:00PM EDT | 170.00 | 315.73 | 317.25 | 318.45 | -20.02 | -5.96% | 1 | 21 | 1,288.28% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 317.85 | 312.25 | 313.45 | -29.85 | -8.58% | 5 | 49 | 1,255.66% |
| META240419C00180000 | 2024-04-18 12:28PM EDT | 180.00 | 301.62 | 306.80 | 307.75 | -27.50 | -8.36% | 10 | 78 | 1,190.82% |
| META240419C00185000 | 2024-04-19 12:32PM EDT | 185.00 | 294.55 | 302.35 | 303.40 | -11.38 | -3.72% | 2 | 27 | 1,194.73% |
| META240419C00190000 | 2024-04-19 10:49AM EDT | 190.00 | 300.38 | 296.95 | 298.15 | -11.42 | -3.66% | 1 | 65 | 1,147.27% |
| META240419C00195000 | 2024-04-19 11:33AM EDT | 195.00 | 291.76 | 292.35 | 293.40 | -17.44 | -5.64% | 6 | 66 | 1,135.94% |
| META240419C00200000 | 2024-04-18 1:19PM EDT | 200.00 | 304.20 | 287.35 | 288.45 | 0.00 | - | 26 | 86 | 1,108.89% |
| META240419C00205000 | 2024-04-18 3:29PM EDT | 205.00 | 283.25 | 282.15 | 283.25 | -13.58 | -4.58% | 10 | 63 | 1,071.29% |
| META240419C00210000 | 2024-04-18 2:04PM EDT | 210.00 | 279.72 | 277.45 | 278.55 | -14.13 | -4.81% | 5 | 40 | 1,059.38% |
| META240419C00215000 | 2024-04-18 1:19PM EDT | 215.00 | 289.20 | 272.45 | 273.35 | 0.00 | - | 2 | 126 | 1,028.32% |
| META240419C00220000 | 2024-04-19 1:53PM EDT | 220.00 | 267.26 | 266.30 | 268.25 | -16.94 | -5.96% | 1 | 236 | 972.56% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 261.75 | 262.90 | 0.00 | - | 1 | 68 | 950.59% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 256.70 | 257.75 | 0.00 | - | 1 | 96 | 921.97% |
| META240419C00235000 | 2024-04-19 12:42PM EDT | 235.00 | 245.25 | 252.40 | 252.85 | -26.72 | -9.82% | 30 | 59 | 917.14% |
| META240419C00240000 | 2024-04-19 11:57AM EDT | 240.00 | 245.78 | 247.40 | 248.40 | -5.48 | -2.18% | 1 | 92 | 905.96% |
| META240419C00245000 | 2024-04-19 1:51PM EDT | 245.00 | 241.95 | 241.75 | 242.75 | -14.98 | -5.83% | 2 | 89 | 854.79% |
| META240419C00250000 | 2024-04-19 9:48AM EDT | 250.00 | 246.03 | 236.70 | 237.85 | -7.03 | -2.78% | 18 | 1,534 | 833.98% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 231.95 | 233.10 | 0.00 | - | 1 | 84 | 823.15% |
| META240419C00260000 | 2024-04-19 1:11PM EDT | 260.00 | 223.00 | 227.35 | 228.25 | -6.81 | -2.96% | 25 | 304 | 812.99% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 221.75 | 222.80 | 0.00 | - | 5 | 165 | 770.80% |
| META240419C00270000 | 2024-04-18 1:02PM EDT | 270.00 | 237.38 | 217.30 | 218.45 | 0.00 | - | 3 | 398 | 773.93% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 211.60 | 212.80 | 0.00 | - | 20 | 75 | 727.54% |
| META240419C00280000 | 2024-04-19 9:57AM EDT | 280.00 | 214.95 | 207.20 | 208.15 | -7.29 | -3.28% | 2 | 379 | 726.03% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 201.75 | 202.60 | 0.00 | - | 1 | 272 | 687.74% |
| META240419C00290000 | 2024-04-19 11:46AM EDT | 290.00 | 198.22 | 197.40 | 198.45 | -15.83 | -7.40% | 2 | 97 | 695.90% |
| META240419C00295000 | 2024-04-19 9:33AM EDT | 295.00 | 191.37 | 191.75 | 192.80 | -17.56 | -8.40% | 2 | 101 | 653.86% |
| META240419C00300000 | 2024-04-19 1:55PM EDT | 300.00 | 187.35 | 187.40 | 188.35 | -19.90 | -9.68% | 56 | 409 | 656.10% |
| META240419C00305000 | 2024-04-19 12:30PM EDT | 305.00 | 176.03 | 182.40 | 183.25 | -27.96 | -13.71% | 3 | 207 | 635.89% |
| META240419C00310000 | 2024-04-18 3:18PM EDT | 310.00 | 176.80 | 176.95 | 178.15 | -14.89 | -7.77% | 10 | 569 | 608.59% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 174.79 | 172.40 | 173.40 | -11.51 | -6.18% | 6 | 201 | 601.86% |
| META240419C00320000 | 2024-04-19 12:45PM EDT | 320.00 | 161.37 | 166.75 | 167.80 | -20.91 | -11.47% | 60 | 410 | 564.36% |
| META240419C00325000 | 2024-04-19 12:17PM EDT | 325.00 | 158.28 | 161.70 | 162.60 | -12.79 | -7.48% | 4 | 311 | 543.16% |
| META240419C00330000 | 2024-04-19 1:48PM EDT | 330.00 | 155.61 | 156.70 | 158.40 | -18.89 | -10.83% | 13 | 1,676 | 538.57% |
| META240419C00335000 | 2024-04-19 1:42PM EDT | 335.00 | 149.51 | 151.85 | 153.40 | -20.68 | -12.15% | 5 | 520 | 523.83% |
| META240419C00340000 | 2024-04-19 12:42PM EDT | 340.00 | 140.34 | 146.90 | 147.60 | -23.40 | -14.29% | 62 | 997 | 496.09% |
| META240419C00345000 | 2024-04-19 12:40PM EDT | 345.00 | 134.13 | 142.00 | 143.40 | -35.90 | -21.11% | 4 | 455 | 492.48% |
| META240419C00350000 | 2024-04-19 1:46PM EDT | 350.00 | 135.30 | 136.70 | 137.80 | -19.20 | -12.43% | 34 | 1,583 | 463.48% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 131.30 | 132.50 | 0.00 | - | 1 | 1,859 | 437.60% |
| META240419C00360000 | 2024-04-19 1:40PM EDT | 360.00 | 123.87 | 127.45 | 128.35 | -22.26 | -15.23% | 30 | 947 | 448.54% |
| META240419C00365000 | 2024-04-19 9:37AM EDT | 365.00 | 117.21 | 121.80 | 122.50 | -20.34 | -14.79% | 2 | 230 | 413.18% |
| META240419C00370000 | 2024-04-19 12:28PM EDT | 370.00 | 110.75 | 117.25 | 118.45 | -8.49 | -7.12% | 126 | 773 | 415.14% |
| META240419C00375000 | 2024-04-19 1:08PM EDT | 375.00 | 108.40 | 112.50 | 112.85 | -21.49 | -16.54% | 11 | 912 | 395.07% |
| META240419C00380000 | 2024-04-19 1:47PM EDT | 380.00 | 105.79 | 107.40 | 108.00 | -16.77 | -13.68% | 31 | 572 | 380.03% |
| META240419C00385000 | 2024-04-19 1:50PM EDT | 385.00 | 101.58 | 102.00 | 103.40 | -15.97 | -13.59% | 5 | 367 | 364.45% |
| META240419C00390000 | 2024-04-19 1:09PM EDT | 390.00 | 93.12 | 96.75 | 97.85 | -26.19 | -21.95% | 21 | 611 | 340.06% |
| META240419C00395000 | 2024-04-19 12:53PM EDT | 395.00 | 88.53 | 91.70 | 92.65 | -20.32 | -18.67% | 23 | 729 | 322.17% |
| META240419C00400000 | 2024-04-19 1:04PM EDT | 400.00 | 83.26 | 87.45 | 88.25 | -19.27 | -18.79% | 119 | 7,680 | 321.44% |
| META240419C00405000 | 2024-04-19 1:28PM EDT | 405.00 | 79.00 | 82.05 | 83.10 | -24.33 | -23.55% | 38 | 833 | 300.59% |
| META240419C00410000 | 2024-04-19 1:13PM EDT | 410.00 | 73.68 | 77.30 | 77.75 | -22.15 | -23.11% | 68 | 868 | 284.47% |
| META240419C00415000 | 2024-04-19 1:50PM EDT | 415.00 | 71.53 | 72.25 | 73.45 | -19.36 | -21.30% | 4 | 607 | 275.54% |
| META240419C00420000 | 2024-04-19 1:38PM EDT | 420.00 | 64.50 | 66.70 | 68.40 | -17.97 | -21.79% | 19 | 1,526 | 254.83% |
| META240419C00425000 | 2024-04-19 1:39PM EDT | 425.00 | 59.03 | 62.30 | 63.45 | -17.00 | -22.36% | 11 | 763 | 245.46% |
| META240419C00430000 | 2024-04-19 1:33PM EDT | 430.00 | 53.60 | 56.40 | 57.40 | -18.17 | -25.32% | 33 | 532 | 213.21% |
| META240419C00435000 | 2024-04-19 1:28PM EDT | 435.00 | 49.00 | 51.70 | 52.65 | -21.35 | -30.35% | 8 | 519 | 203.22% |
| META240419C00440000 | 2024-04-19 1:28PM EDT | 440.00 | 44.35 | 47.35 | 48.55 | -19.81 | -30.88% | 31 | 1,188 | 200.49% |
| META240419C00445000 | 2024-04-19 10:05AM EDT | 445.00 | 47.19 | 41.80 | 42.80 | -17.02 | -26.51% | 1 | 293 | 175.05% |
| META240419C00450000 | 2024-04-19 1:47PM EDT | 450.00 | 35.55 | 37.50 | 38.40 | -15.76 | -30.72% | 52 | 890 | 169.04% |
| META240419C00455000 | 2024-04-19 12:48PM EDT | 455.00 | 30.63 | 31.80 | 32.90 | -16.24 | -34.65% | 16 | 1,058 | 144.75% |
| META240419C00460000 | 2024-04-19 1:55PM EDT | 460.00 | 28.00 | 26.30 | 27.50 | -14.32 | -33.84% | 64 | 3,555 | 122.75% |
| META240419C00465000 | 2024-04-19 1:50PM EDT | 465.00 | 22.00 | 22.50 | 23.30 | -15.36 | -41.11% | 30 | 2,066 | 119.09% |
| META240419C00470000 | 2024-04-19 1:46PM EDT | 470.00 | 15.35 | 17.50 | 18.35 | -17.31 | -53.00% | 117 | 1,984 | 101.86% |
| META240419C00475000 | 2024-04-19 1:39PM EDT | 475.00 | 9.35 | 12.15 | 12.90 | -18.37 | -66.27% | 1,070 | 3,206 | 78.93% |
| META240419C00480000 | 2024-04-19 1:55PM EDT | 480.00 | 7.98 | 7.80 | 8.40 | -15.67 | -65.65% | 2,363 | 4,555 | 64.60% |
| META240419C00482500 | 2024-04-19 1:54PM EDT | 482.50 | 5.95 | 5.00 | 5.60 | -15.37 | -72.09% | 5,721 | 479 | 50.11% |
| META240419C00485000 | 2024-04-19 1:56PM EDT | 485.00 | 2.98 | 3.50 | 3.80 | -15.45 | -83.83% | 11,698 | 2,606 | 46.88% |
| META240419C00487500 | 2024-04-19 1:56PM EDT | 487.50 | 1.51 | 1.86 | 1.99 | -13.81 | -90.14% | 8,031 | 700 | 37.79% |
| META240419C00490000 | 2024-04-19 1:56PM EDT | 490.00 | 0.67 | 0.69 | 0.76 | -12.23 | -94.59% | 21,749 | 5,404 | 30.25% |
| META240419C00492500 | 2024-04-19 1:56PM EDT | 492.50 | 0.24 | 0.36 | 0.42 | -11.16 | -97.89% | 9,103 | 1,254 | 30.54% |
| META240419C00495000 | 2024-04-19 1:55PM EDT | 495.00 | 0.13 | 0.14 | 0.15 | -9.17 | -98.60% | 12,502 | 4,120 | 28.42% |
| META240419C00497500 | 2024-04-19 1:54PM EDT | 497.50 | 0.08 | 0.07 | 0.09 | -7.57 | -98.95% | 5,982 | 1,636 | 30.08% |
| META240419C00500000 | 2024-04-19 1:54PM EDT | 500.00 | 0.03 | 0.02 | 0.03 | -5.97 | -99.67% | 16,964 | 8,849 | 29.10% |
| META240419C00502500 | 2024-04-19 1:54PM EDT | 502.50 | 0.01 | 0.01 | 0.02 | -4.49 | -99.78% | 2,943 | 2,015 | 31.25% |
| META240419C00505000 | 2024-04-19 1:52PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -3.44 | -99.71% | 8,093 | 6,291 | 32.03% |
| META240419C00507500 | 2024-04-19 1:53PM EDT | 507.50 | 0.01 | 0.00 | 0.01 | -2.65 | -99.62% | 2,287 | 1,826 | 35.16% |
| META240419C00510000 | 2024-04-19 1:49PM EDT | 510.00 | 0.01 | 0.01 | 0.02 | -2.06 | -99.52% | 7,019 | 7,786 | 41.41% |
| META240419C00515000 | 2024-04-19 1:46PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -1.04 | -99.05% | 6,433 | 6,562 | 44.53% |
| META240419C00520000 | 2024-04-19 1:52PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.50 | -98.04% | 2,578 | 7,326 | 50.00% |
| META240419C00525000 | 2024-04-19 1:53PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 1,663 | 6,564 | 53.13% |
| META240419C00530000 | 2024-04-19 1:49PM EDT | 530.00 | 0.02 | 0.00 | 0.02 | -0.11 | -84.62% | 1,154 | 9,329 | 61.72% |
| META240419C00535000 | 2024-04-19 1:45PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 637 | 5,975 | 62.50% |
| META240419C00540000 | 2024-04-19 1:49PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 279 | 6,212 | 68.75% |
| META240419C00545000 | 2024-04-19 1:18PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 152 | 5,612 | 75.00% |
| META240419C00550000 | 2024-04-19 1:28PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 56 | 7,932 | 78.13% |
| META240419C00555000 | 2024-04-19 12:36PM EDT | 555.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 70 | 1,601 | 89.06% |
| META240419C00560000 | 2024-04-19 1:55PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 279 | 4,796 | 89.06% |
| META240419C00565000 | 2024-04-19 1:28PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 1,679 | 93.75% |
| META240419C00570000 | 2024-04-19 12:59PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,436 | 98.44% |
| META240419C00575000 | 2024-04-19 1:00PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 1,977 | 103.13% |
| META240419C00580000 | 2024-04-19 12:44PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,439 | 109.38% |
| META240419C00585000 | 2024-04-19 12:44PM EDT | 585.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 1,044 | 112.50% |
| META240419C00590000 | 2024-04-19 9:53AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,008 | 118.75% |
| META240419C00595000 | 2024-04-18 1:39PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,224 | 121.88% |
| META240419C00600000 | 2024-04-18 1:21PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 4,057 | 125.00% |
| META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 768 | 131.25% |
| META240419C00610000 | 2024-04-19 1:42PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 465 | 134.38% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 137.50% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 471 | 143.75% |
| META240419C00625000 | 2024-04-18 9:30AM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,532 | 150.00% |
| META240419C00630000 | 2024-04-18 9:30AM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,007 | 153.13% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 156.25% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 748 | 162.50% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 162.50% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 168.75% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 175.00% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 554 | 187.50% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 20 | 190.63% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 193.75% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 59 | 196.88% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 699 | 203.13% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 24 | 193.75% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 209.38% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 713 | 206.25% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 212.50% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 207 | 231.25% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 58 | 240.63% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 315 | 246.88% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 243.75% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 153 | 262.50% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 189 | 268.75% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 448 | 262.50% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 157 | 281.25% |
| META240419C00800000 | 2024-04-16 1:36PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,013 | 275.00% |
Opciones de ventapara19 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00005000 | 2024-04-19 10:34AM EDT | 5.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 6 | 8 | 2,600.00% |
| META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 1,225.00% |
| META240419P00145000 | 2024-02-16 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 687.50% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 826.56% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 650.00% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 631.25% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 612.50% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 618.75% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 550.00% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 609.38% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 581.25% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 53 | 537.50% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 72 | 550.00% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 487.50% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 93 | 493.75% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 518.75% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 70 | 468.75% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 118 | 456.25% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 425.00% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 412.50% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 450.00% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 593 | 406.25% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 409.38% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2,495 | 406.25% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 611 | 375.00% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 563 | 362.50% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 598 | 350.00% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 531 | 343.75% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 567 | 350.00% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,249 | 321.88% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 300.00% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 1,349 | 318.75% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 275.00% |
| META240419P00300000 | 2024-04-17 12:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,428 | 268.75% |
| META240419P00305000 | 2024-04-17 12:08PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 494 | 262.50% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 859 | 265.63% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 364 | 2,645 | 256.25% |
| META240419P00320000 | 2024-04-19 1:18PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,081 | 237.50% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,314 | 237.50% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 218.75% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 906 | 212.50% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 200.00% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 845 | 203.13% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 187.50% |
| META240419P00355000 | 2024-04-19 12:40PM EDT | 355.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,944 | 187.50% |
| META240419P00360000 | 2024-04-19 1:17PM EDT | 360.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 826 | 181.25% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 693 | 171.88% |
| META240419P00370000 | 2024-04-19 12:52PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 1,210 | 156.25% |
| META240419P00375000 | 2024-04-18 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,114 | 150.00% |
| META240419P00380000 | 2024-04-18 12:36PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,112 | 140.63% |
| META240419P00385000 | 2024-04-19 12:29PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 694 | 134.38% |
| META240419P00390000 | 2024-04-18 11:20AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,107 | 125.00% |
| META240419P00395000 | 2024-04-19 10:05AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 952 | 118.75% |
| META240419P00400000 | 2024-04-19 10:19AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 11,907 | 112.50% |
| META240419P00405000 | 2024-04-18 11:52AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,570 | 106.25% |
| META240419P00410000 | 2024-04-18 3:34PM EDT | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 1,605 | 104.69% |
| META240419P00415000 | 2024-04-19 1:13PM EDT | 415.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,432 | 98.44% |
| META240419P00420000 | 2024-04-19 12:04PM EDT | 420.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 4,180 | 90.63% |
| META240419P00425000 | 2024-04-19 1:27PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 1,677 | 78.13% |
| META240419P00430000 | 2024-04-19 1:28PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 3,677 | 71.88% |
| META240419P00435000 | 2024-04-19 1:42PM EDT | 435.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 284 | 4,291 | 69.53% |
| META240419P00440000 | 2024-04-19 1:28PM EDT | 440.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 336 | 4,570 | 62.50% |
| META240419P00445000 | 2024-04-19 1:53PM EDT | 445.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 125 | 3,010 | 57.81% |
| META240419P00450000 | 2024-04-19 1:53PM EDT | 450.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 381 | 5,252 | 50.78% |
| META240419P00455000 | 2024-04-19 1:53PM EDT | 455.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 391 | 2,245 | 47.27% |
| META240419P00460000 | 2024-04-19 1:51PM EDT | 460.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,178 | 4,860 | 39.45% |
| META240419P00465000 | 2024-04-19 1:50PM EDT | 465.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 603 | 4,955 | 33.01% |
| META240419P00470000 | 2024-04-19 1:55PM EDT | 470.00 | 0.05 | 0.05 | 0.07 | -0.10 | -71.43% | 7,626 | 8,031 | 27.05% |
| META240419P00475000 | 2024-04-19 1:55PM EDT | 475.00 | 0.13 | 0.10 | 0.12 | -0.11 | -55.00% | 7,058 | 4,952 | 20.07% |
| META240419P00480000 | 2024-04-19 1:55PM EDT | 480.00 | 0.24 | 0.20 | 0.23 | -0.13 | -36.11% | 15,150 | 6,614 | 11.55% |
| META240419P00482500 | 2024-04-19 1:54PM EDT | 482.50 | 0.42 | 0.40 | 0.47 | -0.05 | -10.64% | 9,477 | 2,080 | 6.81% |
| META240419P00485000 | 2024-04-19 1:56PM EDT | 485.00 | 1.10 | 0.96 | 1.05 | +0.47 | +67.14% | 19,286 | 8,977 | 0.00% |
| META240419P00487500 | 2024-04-19 1:55PM EDT | 487.50 | 1.92 | 1.63 | 1.75 | +1.10 | +157.14% | 7,878 | 5,424 | 0.00% |
| META240419P00490000 | 2024-04-19 1:55PM EDT | 490.00 | 3.20 | 2.86 | 3.15 | +2.07 | +183.19% | 14,708 | 4,593 | 0.00% |
| META240419P00492500 | 2024-04-19 1:54PM EDT | 492.50 | 4.97 | 5.45 | 6.00 | +3.46 | +229.14% | 5,090 | 1,656 | 0.00% |
| META240419P00495000 | 2024-04-19 1:55PM EDT | 495.00 | 7.80 | 7.45 | 8.35 | +5.61 | +256.16% | 5,592 | 4,912 | 0.00% |
| META240419P00497500 | 2024-04-19 1:54PM EDT | 497.50 | 9.67 | 9.85 | 10.70 | +6.72 | +227.80% | 1,361 | 1,894 | 0.00% |
| META240419P00500000 | 2024-04-19 1:51PM EDT | 500.00 | 12.54 | 11.80 | 12.65 | +8.59 | +209.00% | 4,048 | 9,556 | 0.00% |
| META240419P00502500 | 2024-04-19 1:39PM EDT | 502.50 | 15.88 | 14.90 | 15.50 | +10.68 | +144.91% | 1,461 | 1,898 | 0.00% |
| META240419P00505000 | 2024-04-19 1:54PM EDT | 505.00 | 17.46 | 16.90 | 18.00 | +10.93 | +167.38% | 1,319 | 2,850 | 0.00% |
| META240419P00507500 | 2024-04-19 1:46PM EDT | 507.50 | 22.00 | 20.00 | 20.75 | +13.70 | +165.06% | 397 | 1,520 | 0.00% |
| META240419P00510000 | 2024-04-19 1:50PM EDT | 510.00 | 22.49 | 21.80 | 22.45 | +12.51 | +125.35% | 1,108 | 5,216 | 0.00% |
| META240419P00515000 | 2024-04-19 1:50PM EDT | 515.00 | 28.48 | 27.35 | 28.40 | +14.70 | +106.68% | 380 | 1,960 | 0.00% |
| META240419P00520000 | 2024-04-19 1:54PM EDT | 520.00 | 31.94 | 31.65 | 32.60 | +13.31 | +71.44% | 110 | 2,202 | 0.00% |
| META240419P00525000 | 2024-04-19 1:54PM EDT | 525.00 | 36.92 | 36.65 | 37.65 | +14.22 | +62.64% | 22 | 482 | 0.00% |
| META240419P00530000 | 2024-04-19 12:02PM EDT | 530.00 | 45.00 | 42.35 | 43.35 | +24.62 | +120.80% | 11 | 26 | 0.00% |
| META240419P00535000 | 2024-04-18 1:15PM EDT | 535.00 | 29.55 | 47.10 | 48.75 | 0.00 | - | 4 | 5 | 0.00% |
| META240419P00540000 | 2024-04-18 3:58PM EDT | 540.00 | 44.10 | 51.70 | 52.65 | +5.96 | +15.63% | 1 | 1 | 0.00% |
| META240419P00545000 | 2024-04-19 9:31AM EDT | 545.00 | 50.30 | 57.05 | 58.40 | +7.00 | +16.17% | 2 | 10 | 0.00% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 62.40 | 63.80 | 0.00 | - | 90 | 10 | 0.00% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 66.35 | 67.70 | 0.00 | - | 58 | 0 | 0.00% |
| META240419P00560000 | 2024-04-18 3:58PM EDT | 560.00 | 58.06 | 71.85 | 73.30 | 0.00 | - | 4 | 0 | 0.00% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 77.00 | 78.95 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 81.50 | 82.75 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 86.50 | 87.70 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 92.35 | 92.80 | 0.00 | - | 80 | 0 | 0.00% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 97.10 | 98.75 | 0.00 | - | 3 | 0 | 0.00% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 101.50 | 102.75 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 91.00 | 95.10 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 111.65 | 112.80 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00605000 | 2024-03-08 12:26PM EDT | 605.00 | 93.70 | 75.50 | 80.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00610000 | 2024-03-18 3:56PM EDT | 610.00 | 112.40 | 114.00 | 117.20 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 126.40 | 127.75 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 132.05 | 133.40 | 0.00 | - | 6 | 0 | 0.00% |
| META240419P00625000 | 2024-03-13 10:54AM EDT | 625.00 | 129.65 | 109.95 | 111.30 | 0.00 | - | - | 0 | 0.00% |
| META240419P00630000 | 2024-03-11 9:30AM EDT | 630.00 | 134.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00640000 | 2024-03-27 9:37AM EDT | 640.00 | 145.96 | 151.45 | 152.70 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 157.00 | 158.10 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 161.50 | 162.90 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 181.45 | 182.75 | 0.00 | - | 12 | 0 | 0.00% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 187.50 | 188.70 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 191.40 | 192.55 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 201.50 | 202.70 | 0.00 | - | - | 0 | 0.00% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 211.50 | 212.60 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 221.50 | 222.85 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00730000 | 2024-03-15 3:50PM EDT | 730.00 | 246.10 | 216.00 | 220.50 | 0.00 | - | - | 0 | 0.00% |
| META240419P00750000 | 2024-03-19 9:30AM EDT | 750.00 | 261.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240419P00760000 | 2024-03-22 9:48AM EDT | 760.00 | 255.05 | 272.15 | 273.40 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 301.60 | 302.45 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 311.80 | 312.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.