Mercados españoles cerrados en 1 hr 25 mins
IBEX 35
10.715,10 +81,20 (+0,76%) Euro Stoxx 50
4.922,70 +8,57 (+0,17%) Dólar/Euro
1,0655 -0,0019 (-0,18%) Petróleo Brent
87,21 -0,08 (-0,09%) Oro
2.395,30 +6,90 (+0,29%) Bitcoin EUR
58.909,41 +256,63 (+0,44%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:04AM 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 | 2024-04-11 1:25PM EDT | 5.00 | 515.30 | 496.95 | 498.05 | 0.00 | - | 85 | 181 | 0.00% |
| META240419C00010000 | 2024-01-10 11:29AM EDT | 10.00 | 356.78 | 460.95 | 463.00 | 0.00 | - | - | 2 | 0.00% |
| META240419C00015000 | 2024-03-13 11:41AM EDT | 15.00 | 478.75 | 499.75 | 500.85 | 0.00 | - | 3 | 9 | 5,199.22% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 480.65 | 482.20 | 0.00 | - | 6 | 2 | 0.00% |
| META240419C00025000 | 2024-02-27 1:12PM EDT | 25.00 | 458.59 | 459.00 | 462.25 | 0.00 | - | 2 | 0 | 0.00% |
| META240419C00030000 | 2024-02-21 3:22PM EDT | 30.00 | 437.93 | 478.70 | 480.45 | 0.00 | - | 8 | 8 | 2,650.00% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 465.45 | 467.25 | 0.00 | - | 3 | 5 | 0.00% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 2,528.32% |
| 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 | 452.00 | 453.40 | 0.00 | - | 2 | 17 | 0.00% |
| META240419C00145000 | 2024-04-12 11:31AM EDT | 145.00 | 371.72 | 356.00 | 357.50 | 0.00 | - | 1 | 8 | 0.00% |
| META240419C00150000 | 2024-04-17 12:28PM EDT | 150.00 | 340.16 | 351.60 | 352.90 | 0.00 | - | 7 | 60 | 0.00% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 346.20 | 347.30 | 0.00 | - | 1 | 13 | 0.00% |
| META240419C00160000 | 2024-04-17 11:33AM EDT | 160.00 | 334.00 | 341.10 | 342.65 | 0.00 | - | 1 | 13 | 0.00% |
| META240419C00165000 | 2024-04-15 11:25AM EDT | 165.00 | 344.01 | 336.30 | 337.45 | 0.00 | - | 4 | 10 | 0.00% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 330.50 | 332.15 | 0.00 | - | 3 | 21 | 0.00% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 347.70 | 326.05 | 327.35 | 0.00 | - | 39 | 49 | 0.00% |
| META240419C00180000 | 2024-04-17 3:55PM EDT | 180.00 | 315.63 | 321.90 | 323.30 | 0.00 | - | 10 | 78 | 0.00% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 316.30 | 317.90 | 0.00 | - | 1 | 29 | 0.00% |
| META240419C00190000 | 2024-04-16 3:18PM EDT | 190.00 | 311.80 | 311.60 | 312.80 | 0.00 | - | 60 | 65 | 0.00% |
| META240419C00195000 | 2024-04-17 9:35AM EDT | 195.00 | 303.61 | 305.45 | 307.05 | 0.00 | - | 50 | 66 | 0.00% |
| META240419C00200000 | 2024-04-17 3:43PM EDT | 200.00 | 301.65 | 300.60 | 302.10 | +6.86 | +2.33% | 2 | 87 | 0.00% |
| META240419C00205000 | 2024-04-17 10:43AM EDT | 205.00 | 290.83 | 295.55 | 297.25 | 0.00 | - | 1 | 64 | 0.00% |
| META240419C00210000 | 2024-04-17 10:06AM EDT | 210.00 | 287.60 | 290.50 | 292.10 | 0.00 | - | 1 | 40 | 0.00% |
| META240419C00215000 | 2024-04-10 12:29PM EDT | 215.00 | 304.40 | 285.50 | 287.25 | 0.00 | - | 3 | 126 | 0.00% |
| META240419C00220000 | 2024-04-16 12:17PM EDT | 220.00 | 283.74 | 281.00 | 282.70 | 0.00 | - | 2 | 240 | 0.00% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 276.35 | 277.90 | 0.00 | - | 1 | 70 | 0.00% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 270.90 | 273.20 | 0.00 | - | 1 | 101 | 0.00% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 265.90 | 267.60 | 0.00 | - | 1 | 59 | 0.00% |
| META240419C00240000 | 2024-04-17 12:19PM EDT | 240.00 | 251.26 | 261.05 | 262.55 | 0.00 | - | 14 | 92 | 0.00% |
| META240419C00245000 | 2024-04-16 9:58AM EDT | 245.00 | 258.35 | 256.95 | 258.30 | 0.00 | - | 3 | 89 | 0.00% |
| META240419C00250000 | 2024-04-18 9:46AM EDT | 250.00 | 253.06 | 251.95 | 253.30 | +13.96 | +5.84% | 1 | 1,535 | 0.00% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 246.95 | 248.45 | 0.00 | - | 1 | 85 | 0.00% |
| META240419C00260000 | 2024-04-17 12:35PM EDT | 260.00 | 229.81 | 241.95 | 243.30 | 0.00 | - | 1 | 323 | 0.00% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 236.05 | 237.60 | 0.00 | - | 5 | 166 | 0.00% |
| META240419C00270000 | 2024-04-17 10:32AM EDT | 270.00 | 227.85 | 231.50 | 232.90 | 0.00 | - | 1 | 400 | 0.00% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 226.90 | 228.55 | 0.00 | - | 20 | 78 | 0.00% |
| META240419C00280000 | 2024-04-17 10:32AM EDT | 280.00 | 217.85 | 221.55 | 223.70 | 0.00 | - | 2 | 388 | 0.00% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 216.90 | 218.55 | 0.00 | - | 1 | 272 | 0.00% |
| META240419C00290000 | 2024-04-17 3:31PM EDT | 290.00 | 205.12 | 211.45 | 212.90 | 0.00 | - | 10 | 103 | 0.00% |
| META240419C00295000 | 2024-04-15 10:34AM EDT | 295.00 | 218.90 | 206.90 | 208.55 | 0.00 | - | 3 | 102 | 0.00% |
| META240419C00300000 | 2024-04-17 1:44PM EDT | 300.00 | 195.61 | 201.95 | 203.50 | 0.00 | - | 3 | 412 | 0.00% |
| META240419C00305000 | 2024-04-15 9:35AM EDT | 305.00 | 209.50 | 196.85 | 198.35 | 0.00 | - | 2 | 207 | 0.00% |
| META240419C00310000 | 2024-04-18 9:31AM EDT | 310.00 | 195.17 | 190.60 | 192.10 | +9.19 | +4.94% | 3 | 572 | 0.00% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 186.30 | 186.20 | 187.65 | 0.00 | - | 2 | 201 | 0.00% |
| META240419C00320000 | 2024-04-17 1:52PM EDT | 320.00 | 174.95 | 180.95 | 182.65 | 0.00 | - | 102 | 472 | 0.00% |
| META240419C00325000 | 2024-04-17 2:21PM EDT | 325.00 | 171.07 | 176.90 | 178.55 | 0.00 | - | 24 | 311 | 0.00% |
| META240419C00330000 | 2024-04-17 3:33PM EDT | 330.00 | 164.52 | 171.65 | 172.90 | 0.00 | - | 13 | 1,702 | 0.00% |
| META240419C00335000 | 2024-04-17 12:01PM EDT | 335.00 | 158.72 | 166.65 | 167.90 | 0.00 | - | 3 | 525 | 0.00% |
| META240419C00340000 | 2024-04-17 10:39AM EDT | 340.00 | 156.52 | 161.10 | 162.90 | 0.00 | - | 1 | 1,002 | 0.00% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 155.70 | 157.15 | 0.00 | - | 1 | 455 | 0.00% |
| META240419C00350000 | 2024-04-17 3:52PM EDT | 350.00 | 145.37 | 151.60 | 152.95 | 0.00 | - | 20 | 1,586 | 0.00% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 145.60 | 147.30 | 0.00 | - | 1 | 1,859 | 0.00% |
| META240419C00360000 | 2024-04-17 12:36PM EDT | 360.00 | 129.90 | 142.00 | 142.95 | 0.00 | - | 2 | 957 | 0.00% |
| META240419C00365000 | 2024-04-18 9:46AM EDT | 365.00 | 137.55 | 135.50 | 137.20 | +8.80 | +6.83% | 15 | 245 | 0.00% |
| META240419C00370000 | 2024-04-17 12:38PM EDT | 370.00 | 119.24 | 130.95 | 132.50 | 0.00 | - | 6 | 773 | 0.00% |
| META240419C00375000 | 2024-04-17 1:52PM EDT | 375.00 | 119.96 | 125.40 | 127.90 | 0.00 | - | 7 | 912 | 0.00% |
| META240419C00380000 | 2024-04-17 1:47PM EDT | 380.00 | 115.14 | 121.30 | 122.90 | 0.00 | - | 12 | 585 | 0.00% |
| META240419C00385000 | 2024-04-18 9:40AM EDT | 385.00 | 118.66 | 115.95 | 117.70 | +12.74 | +12.03% | 1 | 368 | 0.00% |
| META240419C00390000 | 2024-04-17 3:49PM EDT | 390.00 | 105.95 | 110.55 | 112.20 | 0.00 | - | 5 | 612 | 0.00% |
| META240419C00395000 | 2024-04-18 9:48AM EDT | 395.00 | 106.89 | 105.90 | 107.50 | +8.95 | +9.14% | 61 | 731 | 0.00% |
| META240419C00400000 | 2024-04-17 2:06PM EDT | 400.00 | 95.76 | 102.00 | 103.60 | 0.00 | - | 14 | 7,688 | 0.00% |
| META240419C00405000 | 2024-04-18 9:48AM EDT | 405.00 | 96.91 | 96.50 | 98.25 | +4.67 | +5.06% | 61 | 899 | 0.00% |
| META240419C00410000 | 2024-04-17 3:00PM EDT | 410.00 | 85.45 | 90.55 | 92.20 | 0.00 | - | 19 | 871 | 0.00% |
| META240419C00415000 | 2024-04-17 3:42PM EDT | 415.00 | 79.75 | 86.15 | 87.50 | 0.00 | - | 31 | 608 | 0.00% |
| META240419C00420000 | 2024-04-18 9:30AM EDT | 420.00 | 83.35 | 81.50 | 83.00 | +15.35 | +22.57% | 1 | 1,557 | 0.00% |
| META240419C00425000 | 2024-04-17 12:09PM EDT | 425.00 | 66.50 | 76.60 | 77.95 | 0.00 | - | 39 | 774 | 0.00% |
| META240419C00430000 | 2024-04-18 9:30AM EDT | 430.00 | 74.02 | 70.85 | 72.25 | +8.93 | +13.72% | 1 | 574 | 0.00% |
| META240419C00435000 | 2024-04-18 9:32AM EDT | 435.00 | 66.80 | 66.40 | 68.00 | +5.55 | +9.06% | 2 | 522 | 0.00% |
| META240419C00440000 | 2024-04-18 9:30AM EDT | 440.00 | 61.80 | 61.40 | 63.05 | +6.35 | +11.45% | 25 | 1,237 | 0.00% |
| META240419C00445000 | 2024-04-18 9:37AM EDT | 445.00 | 55.14 | 56.40 | 57.35 | +10.61 | +23.83% | 27 | 318 | 0.00% |
| META240419C00450000 | 2024-04-18 9:42AM EDT | 450.00 | 51.90 | 51.70 | 53.05 | +5.93 | +12.90% | 126 | 981 | 0.00% |
| META240419C00455000 | 2024-04-17 3:04PM EDT | 455.00 | 40.23 | 47.10 | 48.25 | 0.00 | - | 98 | 1,064 | 0.00% |
| META240419C00460000 | 2024-04-18 9:31AM EDT | 460.00 | 44.78 | 41.45 | 43.25 | +8.18 | +22.35% | 101 | 3,573 | 0.00% |
| META240419C00465000 | 2024-04-16 3:32PM EDT | 465.00 | 37.33 | 36.75 | 38.20 | 0.00 | - | 5 | 2,145 | 0.00% |
| META240419C00470000 | 2024-04-18 9:43AM EDT | 470.00 | 32.40 | 31.15 | 32.60 | +6.40 | +24.62% | 10 | 1,997 | 0.00% |
| META240419C00475000 | 2024-04-18 9:31AM EDT | 475.00 | 30.00 | 27.50 | 28.90 | +9.43 | +45.84% | 22 | 3,241 | 39.36% |
| META240419C00480000 | 2024-04-18 9:42AM EDT | 480.00 | 22.15 | 21.50 | 22.50 | +6.15 | +38.44% | 19 | 4,578 | 0.00% |
| META240419C00482500 | 2024-04-18 9:30AM EDT | 482.50 | 18.01 | 19.65 | 20.60 | +3.59 | +24.90% | 1 | 482 | 0.00% |
| META240419C00485000 | 2024-04-18 9:37AM EDT | 485.00 | 17.15 | 17.40 | 18.30 | +4.20 | +32.43% | 13 | 2,634 | 0.00% |
| META240419C00487500 | 2024-04-18 9:32AM EDT | 487.50 | 16.30 | 14.90 | 15.50 | +6.20 | +61.39% | 5 | 694 | 0.00% |
| META240419C00490000 | 2024-04-18 9:48AM EDT | 490.00 | 13.28 | 13.90 | 14.45 | +4.78 | +56.24% | 254 | 5,488 | 31.52% |
| META240419C00492500 | 2024-04-18 9:45AM EDT | 492.50 | 12.68 | 11.60 | 12.20 | +5.24 | +70.43% | 69 | 1,315 | 30.32% |
| META240419C00495000 | 2024-04-18 9:49AM EDT | 495.00 | 10.45 | 10.00 | 10.15 | +4.64 | +86.57% | 497 | 4,743 | 30.13% |
| META240419C00497500 | 2024-04-18 9:48AM EDT | 497.50 | 8.10 | 8.25 | 8.45 | +3.46 | +74.57% | 287 | 1,692 | 31.43% |
| META240419C00500000 | 2024-04-18 9:49AM EDT | 500.00 | 6.70 | 6.80 | 6.95 | +3.00 | +80.21% | 3,075 | 10,769 | 32.54% |
| META240419C00502500 | 2024-04-18 9:49AM EDT | 502.50 | 5.45 | 5.50 | 5.60 | +2.45 | +77.78% | 1,512 | 2,403 | 33.18% |
| META240419C00505000 | 2024-04-18 9:49AM EDT | 505.00 | 4.67 | 4.60 | 4.75 | +2.40 | +109.09% | 3,185 | 6,002 | 35.82% |
| META240419C00507500 | 2024-04-18 9:48AM EDT | 507.50 | 3.55 | 3.40 | 3.55 | +1.79 | +114.74% | 1,139 | 2,273 | 34.82% |
| META240419C00510000 | 2024-04-18 9:49AM EDT | 510.00 | 2.82 | 2.72 | 2.80 | +1.51 | +117.97% | 5,354 | 8,410 | 35.69% |
| META240419C00515000 | 2024-04-18 9:49AM EDT | 515.00 | 1.50 | 1.49 | 1.57 | +0.75 | +100.00% | 1,611 | 5,127 | 36.11% |
| META240419C00520000 | 2024-04-18 9:49AM EDT | 520.00 | 0.85 | 0.74 | 0.80 | +0.43 | +102.38% | 2,000 | 7,709 | 36.23% |
| META240419C00525000 | 2024-04-18 9:49AM EDT | 525.00 | 0.41 | 0.36 | 0.40 | +0.17 | +73.91% | 768 | 6,200 | 36.87% |
| META240419C00530000 | 2024-04-18 9:49AM EDT | 530.00 | 0.20 | 0.18 | 0.20 | +0.04 | +25.00% | 1,824 | 10,118 | 37.79% |
| META240419C00535000 | 2024-04-18 9:49AM EDT | 535.00 | 0.09 | 0.09 | 0.12 | 0.00 | - | 449 | 4,724 | 39.94% |
| META240419C00540000 | 2024-04-18 9:45AM EDT | 540.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 151 | 6,151 | 41.02% |
| META240419C00545000 | 2024-04-18 9:44AM EDT | 545.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 154 | 5,723 | 44.53% |
| META240419C00550000 | 2024-04-18 9:45AM EDT | 550.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 75 | 7,965 | 46.48% |
| META240419C00555000 | 2024-04-18 9:47AM EDT | 555.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 7 | 1,683 | 52.15% |
| META240419C00560000 | 2024-04-18 9:38AM EDT | 560.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 74 | 4,853 | 52.34% |
| META240419C00565000 | 2024-04-18 9:31AM EDT | 565.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 3 | 1,777 | 57.81% |
| META240419C00570000 | 2024-04-18 9:30AM EDT | 570.00 | 0.05 | 0.01 | 0.02 | +0.03 | +150.00% | 1 | 1,342 | 58.59% |
| META240419C00575000 | 2024-04-18 9:46AM EDT | 575.00 | 0.02 | 0.01 | 0.03 | +0.01 | - | 72 | 1,969 | 64.06% |
| META240419C00580000 | 2024-04-17 1:22PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,454 | 59.38% |
| META240419C00585000 | 2024-04-17 1:43PM EDT | 585.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 33 | 1,046 | 71.48% |
| META240419C00590000 | 2024-04-17 1:51PM EDT | 590.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 235 | 1,008 | 75.00% |
| META240419C00595000 | 2024-04-18 9:30AM EDT | 595.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 19 | 1,243 | 70.31% |
| META240419C00600000 | 2024-04-18 9:37AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 4,096 | 73.44% |
| META240419C00605000 | 2024-04-17 12:14PM EDT | 605.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 767 | 83.59% |
| META240419C00610000 | 2024-04-18 9:48AM EDT | 610.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 117 | 370 | 86.72% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 82.81% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 412 | 50.00% |
| META240419C00625000 | 2024-04-12 3:59PM EDT | 625.00 | 0.01 | 0.00 | 0.01 | -0.02 | -40.00% | 32 | 1,500 | 87.50% |
| META240419C00630000 | 2024-04-15 1:20PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,007 | 90.63% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 93.75% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 346 | 748 | 50.00% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 50.00% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 103.13% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 462 | 50.00% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 554 | 50.00% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 121.88% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 120.31% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 59 | 128.13% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 699 | 131.25% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 132.81% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 131.25% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 713 | 142.19% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 216 | 146.88% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 207 | 153.13% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 58 | 157.81% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 315 | 164.06% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 156.25% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 153 | 168.75% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 189 | 178.13% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 448 | 184.38% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 157 | 189.06% |
| META240419C00800000 | 2024-04-16 1:36PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,013 | 178.13% |
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 | 2024-04-16 9:51AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 1,850.00% |
| META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 875.00% |
| META240419P00145000 | 2024-02-16 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 500.00% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 602.34% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 475.00% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 462.50% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 450.00% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 450.00% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 406.25% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 446.88% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 428.13% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 375.00% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 50.00% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,940 | 50.00% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 350.00% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 381.25% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 331.25% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 118 | 325.00% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 312.50% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 306.25% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 334.38% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 593 | 312.50% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 306.25% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,495 | 287.50% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 611 | 281.25% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 563 | 287.50% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 598 | 273.44% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 531 | 265.63% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 567 | 259.38% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1,249 | 256.25% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 225.00% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 1,349 | 242.19% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 523 | 50.00% |
| META240419P00300000 | 2024-04-17 12:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,428 | 206.25% |
| META240419P00305000 | 2024-04-17 12:08PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 494 | 196.88% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 859 | 209.38% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 364 | 2,645 | 50.00% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 181.25% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,314 | 195.31% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 3,196 | 50.00% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 906 | 162.50% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 156.25% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 845 | 165.63% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 146.88% |
| META240419P00355000 | 2024-04-15 10:15AM EDT | 355.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 76 | 1,946 | 157.81% |
| META240419P00360000 | 2024-04-15 10:39AM EDT | 360.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 22 | 826 | 148.44% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 693 | 143.75% |
| META240419P00370000 | 2024-04-17 3:19PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,210 | 50.00% |
| META240419P00375000 | 2024-04-16 3:39PM EDT | 375.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2,112 | 131.25% |
| META240419P00380000 | 2024-04-17 12:53PM EDT | 380.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 1,113 | 126.56% |
| META240419P00385000 | 2024-04-17 1:59PM EDT | 385.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 694 | 117.19% |
| META240419P00390000 | 2024-04-15 1:19PM EDT | 390.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 1,107 | 118.75% |
| META240419P00395000 | 2024-04-17 1:51PM EDT | 395.00 | 0.01 | 0.00 | 0.04 | -0.02 | -40.00% | 10 | 962 | 113.28% |
| META240419P00400000 | 2024-04-17 3:31PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 147 | 11,901 | 96.88% |
| META240419P00405000 | 2024-04-18 9:35AM EDT | 405.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 9 | 1,569 | 102.34% |
| META240419P00410000 | 2024-04-17 3:23PM EDT | 410.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 1,607 | 94.53% |
| META240419P00415000 | 2024-04-18 9:43AM EDT | 415.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1,436 | 92.19% |
| META240419P00420000 | 2024-04-17 3:58PM EDT | 420.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 144 | 4,213 | 86.72% |
| META240419P00425000 | 2024-04-18 9:35AM EDT | 425.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 39 | 1,711 | 79.69% |
| META240419P00430000 | 2024-04-18 9:30AM EDT | 430.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 3 | 3,621 | 76.56% |
| META240419P00435000 | 2024-04-18 9:37AM EDT | 435.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 13 | 4,334 | 69.53% |
| META240419P00440000 | 2024-04-18 9:47AM EDT | 440.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 4 | 4,671 | 69.14% |
| META240419P00445000 | 2024-04-18 9:33AM EDT | 445.00 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 18 | 3,053 | 64.84% |
| META240419P00450000 | 2024-04-18 9:47AM EDT | 450.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 98 | 5,252 | 62.11% |
| META240419P00455000 | 2024-04-18 9:36AM EDT | 455.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 27 | 2,311 | 57.81% |
| META240419P00460000 | 2024-04-18 9:42AM EDT | 460.00 | 0.10 | 0.06 | 0.10 | -0.08 | -44.44% | 67 | 5,075 | 54.30% |
| META240419P00465000 | 2024-04-18 9:49AM EDT | 465.00 | 0.11 | 0.11 | 0.12 | -0.16 | -57.14% | 151 | 5,433 | 51.27% |
| META240419P00470000 | 2024-04-18 9:48AM EDT | 470.00 | 0.19 | 0.16 | 0.19 | -0.25 | -56.82% | 271 | 8,281 | 49.12% |
| META240419P00475000 | 2024-04-18 9:48AM EDT | 475.00 | 0.30 | 0.26 | 0.30 | -0.52 | -65.00% | 308 | 4,921 | 46.48% |
| META240419P00480000 | 2024-04-18 9:49AM EDT | 480.00 | 0.47 | 0.49 | 0.53 | -0.86 | -64.66% | 546 | 8,842 | 44.90% |
| META240419P00482500 | 2024-04-18 9:48AM EDT | 482.50 | 0.67 | 0.60 | 0.64 | -1.23 | -64.74% | 315 | 2,126 | 43.12% |
| META240419P00485000 | 2024-04-18 9:49AM EDT | 485.00 | 0.86 | 0.86 | 0.91 | -1.48 | -62.18% | 685 | 8,913 | 43.21% |
| META240419P00487500 | 2024-04-18 9:48AM EDT | 487.50 | 1.20 | 1.27 | 1.36 | -1.83 | -58.65% | 368 | 6,502 | 44.43% |
| META240419P00490000 | 2024-04-18 9:49AM EDT | 490.00 | 1.50 | 1.59 | 1.68 | -2.56 | -63.05% | 2,444 | 5,079 | 43.07% |
| META240419P00492500 | 2024-04-18 9:48AM EDT | 492.50 | 2.14 | 2.04 | 2.12 | -2.86 | -57.20% | 370 | 2,160 | 42.11% |
| META240419P00495000 | 2024-04-18 9:49AM EDT | 495.00 | 2.61 | 2.77 | 2.89 | -3.47 | -54.73% | 1,376 | 3,968 | 42.97% |
| META240419P00497500 | 2024-04-18 9:48AM EDT | 497.50 | 3.70 | 3.55 | 3.75 | -4.00 | -51.95% | 783 | 1,309 | 43.35% |
| META240419P00500000 | 2024-04-18 9:49AM EDT | 500.00 | 4.65 | 4.60 | 4.70 | -4.55 | -49.73% | 2,257 | 8,132 | 43.29% |
| META240419P00502500 | 2024-04-18 9:49AM EDT | 502.50 | 5.60 | 5.85 | 6.05 | -5.35 | -48.64% | 907 | 1,118 | 44.91% |
| META240419P00505000 | 2024-04-18 9:49AM EDT | 505.00 | 7.02 | 7.20 | 7.45 | -4.98 | -40.72% | 487 | 2,357 | 45.83% |
| META240419P00507500 | 2024-04-18 9:49AM EDT | 507.50 | 8.45 | 8.45 | 8.70 | -4.90 | -35.51% | 175 | 1,541 | 44.73% |
| META240419P00510000 | 2024-04-18 9:48AM EDT | 510.00 | 10.85 | 10.75 | 11.25 | -5.37 | -32.90% | 342 | 5,575 | 50.01% |
| META240419P00515000 | 2024-04-18 9:48AM EDT | 515.00 | 14.75 | 14.20 | 15.75 | -5.87 | -30.15% | 151 | 2,113 | 54.33% |
| META240419P00520000 | 2024-04-18 9:42AM EDT | 520.00 | 18.85 | 17.95 | 18.90 | -6.57 | -25.85% | 27 | 2,275 | 51.42% |
| META240419P00525000 | 2024-04-17 3:59PM EDT | 525.00 | 30.75 | 22.80 | 24.00 | 0.00 | - | 85 | 471 | 60.11% |
| META240419P00530000 | 2024-04-17 3:29PM EDT | 530.00 | 36.00 | 26.85 | 28.70 | 0.00 | - | 3,885 | 26 | 61.40% |
| META240419P00535000 | 2024-04-17 3:42PM EDT | 535.00 | 40.50 | 32.00 | 33.55 | 0.00 | - | 3,489 | 5 | 69.02% |
| META240419P00540000 | 2024-04-17 3:23PM EDT | 540.00 | 45.70 | 37.85 | 38.80 | 0.00 | - | 4 | 1 | 83.47% |
| META240419P00545000 | 2024-04-17 2:13PM EDT | 545.00 | 49.35 | 41.55 | 43.15 | 0.00 | - | 103 | 10 | 76.86% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 46.95 | 48.40 | 0.00 | - | 90 | 10 | 88.79% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 52.00 | 53.75 | 0.00 | - | 58 | 0 | 98.61% |
| META240419P00560000 | 2024-04-12 12:38PM EDT | 560.00 | 46.14 | 57.35 | 59.50 | 0.00 | - | 2 | 0 | 113.45% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 61.85 | 63.50 | 0.00 | - | 2 | 0 | 108.20% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 67.65 | 69.50 | 0.00 | - | 2 | 0 | 128.98% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 72.15 | 74.05 | 0.00 | - | 2 | 0 | 127.98% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 77.15 | 78.85 | 0.00 | - | 80 | 0 | 132.37% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 81.90 | 83.55 | 0.00 | - | 3 | 0 | 133.18% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 86.90 | 88.50 | 0.00 | - | 1 | 0 | 138.40% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 91.90 | 93.55 | 0.00 | - | 1 | 0 | 144.53% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 96.95 | 99.65 | 0.00 | - | 2 | 0 | 161.28% |
| 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 | 264.21% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 111.60 | 113.10 | 0.00 | - | 2 | 0 | 156.98% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 117.25 | 119.10 | 0.00 | - | 6 | 0 | 181.08% |
| 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 | 137.30 | 139.10 | 0.00 | - | 2 | 0 | 202.39% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 141.40 | 143.15 | 0.00 | - | 2 | 0 | 183.79% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 147.75 | 149.55 | 0.00 | - | 2 | 0 | 221.78% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 167.70 | 169.55 | 0.00 | - | 12 | 0 | 240.97% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 172.60 | 173.85 | 0.00 | - | 2 | 0 | 236.82% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 177.35 | 178.90 | 0.00 | - | 2 | 0 | 239.01% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 187.55 | 189.45 | 0.00 | - | - | 0 | 256.93% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 196.90 | 198.45 | 0.00 | - | 2 | 0 | 244.39% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 207.25 | 209.00 | 0.00 | - | 2 | 0 | 265.43% |
| 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 | 257.55 | 258.85 | 0.00 | - | 1 | 0 | 307.96% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 288.00 | 288.80 | 0.00 | - | 1 | 0 | 336.23% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 297.95 | 298.80 | 0.00 | - | 1 | 0 | 342.82% |
© 2024 Yahoo. Todos los derechos reservados.