Mercados españoles cerrados en 1 hr 30 mins

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
489,87-3,99 (-0,81%)
A partir del 11:00AM 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 EDT180.00310.42310.30311.10-4.55-1.44%22900.78%
META240328C001900002024-03-25 3:50PM EDT190.00314.25299.95300.700.00--1787.50%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,651.47%
META240328C002100002024-03-22 11:46AM EDT210.00296.00280.30281.500.00-11797.07%
META240328C002200002024-03-21 3:47PM EDT220.00288.28269.95270.350.00--2633.59%
META240328C002400002024-03-25 10:28AM EDT240.00265.78249.90250.950.00-11622.27%
META240328C002500002024-03-26 2:57PM EDT250.00254.64239.20239.950.00-46469.53%
META240328C002700002024-03-27 9:32AM EDT270.00227.35218.85219.850.00-4110.00%
META240328C002750002024-03-12 2:10PM EDT275.00219.96215.10215.950.00-10526.17%
META240328C002800002024-03-27 11:33AM EDT280.00209.16208.90209.900.00-12359.38%
META240328C002850002024-03-21 10:22AM EDT285.00204.95204.10205.30-19.65-8.75%44467.97%
META240328C002900002024-03-25 3:54PM EDT290.00214.35199.35200.350.00-11461.33%
META240328C003000002024-03-28 10:04AM EDT300.00191.33189.20190.30+2.83+1.50%649427.73%
META240328C003050002024-03-20 2:30PM EDT305.00198.35184.90186.000.00-12433.20%
META240328C003100002024-03-27 9:58AM EDT310.00181.25179.40180.600.00-13346.09%
META240328C003150002024-03-27 3:31PM EDT315.00177.18174.30176.000.00-12367.58%
META240328C003200002024-03-27 2:47PM EDT320.00172.36170.25170.300.00-3938374.02%
META240328C003250002024-03-15 2:49PM EDT325.00159.82163.80165.300.00-11364.84%
META240328C003300002024-03-27 11:53AM EDT330.00160.29159.80161.050.00-21366.41%
META240328C003350002024-03-27 10:28AM EDT335.00156.52155.10156.000.00-82365.43%
META240328C003400002024-03-22 2:19PM EDT340.00169.12149.80151.050.00-2319341.99%
META240328C003450002024-03-27 9:32AM EDT345.00152.40143.95144.900.00-45232.81%
META240328C003500002024-03-27 1:35PM EDT350.00141.06140.00141.100.00-1016328.52%
META240328C003550002024-03-27 2:48PM EDT355.00135.07134.80135.70-2.32-1.69%47289.45%
META240328C003600002024-03-27 9:34AM EDT360.00136.65130.20131.400.00-15321.39%
META240328C003650002024-03-19 9:44AM EDT365.00118.40124.05124.950.00-341219.53%
META240328C003700002024-03-27 3:07PM EDT370.00121.86119.20120.400.00-3151270.02%
META240328C003750002024-03-22 12:40PM EDT375.00132.17114.80116.050.00-18260.74%
META240328C003800002024-03-27 9:34AM EDT380.00116.65109.35110.600.00-149198.05%
META240328C003850002024-03-26 3:44PM EDT385.00112.97104.00104.900.00-133165.63%
META240328C003900002024-03-27 10:01AM EDT390.00100.6799.35100.600.00-16180.08%
META240328C003950002024-03-27 11:02AM EDT395.0095.1094.9596.00+0.10+0.11%18219.92%
META240328C004000002024-03-28 10:32AM EDT400.0089.5588.9090.30-2.67-2.90%2538197.46%
META240328C004050002024-03-28 9:52AM EDT405.0084.9884.8086.15-2.97-3.38%213198.24%
META240328C004100002024-03-28 10:02AM EDT410.0079.8979.2080.30-6.23-7.23%1225176.76%
META240328C004150002024-03-27 12:58PM EDT415.0076.8574.2075.400.00-55172.56%
META240328C004200002024-03-27 10:10AM EDT420.0071.5069.3070.600.00-100110122.66%
META240328C004250002024-03-28 9:59AM EDT425.0064.7564.4565.60-6.41-9.01%17124.61%
META240328C004300002024-03-27 12:16PM EDT430.0060.9059.0059.850.00-10660.00%
META240328C004350002024-03-28 10:17AM EDT435.0055.1154.4055.30-3.02-5.20%224125.78%
META240328C004400002024-03-28 10:41AM EDT440.0049.5050.0051.00-0.85-1.69%650124.61%
META240328C004450002024-03-28 9:53AM EDT445.0045.1044.0044.85-9.34-17.16%11650.00%
META240328C004500002024-03-28 10:38AM EDT450.0040.0040.0540.90-3.95-8.99%9329102.34%
META240328C004550002024-03-28 10:20AM EDT455.0035.0535.0535.75-2.30-6.16%57289.01%
META240328C004600002024-03-28 10:38AM EDT460.0029.8429.3530.55-4.16-12.24%420356.06%
META240328C004650002024-03-28 10:37AM EDT465.0025.2625.1526.00-0.91-3.48%312072.51%
META240328C004700002024-03-27 3:54PM EDT470.0019.8020.2521.35-4.39-18.15%249665.94%
META240328C004750002024-03-28 10:44AM EDT475.0015.2015.0515.85-3.70-19.58%3043854.49%
META240328C004800002024-03-28 10:23AM EDT480.009.6010.0010.90-4.65-32.63%4583342.14%
META240328C004825002024-03-28 10:24AM EDT482.507.207.708.50-4.15-36.56%6631436.50%
META240328C004850002024-03-28 10:43AM EDT485.005.005.055.70-4.10-45.05%41252525.17%
META240328C004875002024-03-28 10:44AM EDT487.503.453.053.25-3.65-56.59%1,81030217.90%
META240328C004900002024-03-28 10:44AM EDT490.002.091.881.95-3.21-60.57%6,7011,57619.69%
META240328C004925002024-03-28 10:44AM EDT492.500.880.860.90-2.92-76.64%4,4381,14918.90%
META240328C004950002024-03-28 10:44AM EDT495.000.350.310.34-2.15-86.35%4,7784,16018.46%
META240328C004975002024-03-28 10:44AM EDT497.500.140.130.15-1.44-91.14%6,9472,85919.73%
META240328C005000002024-03-28 10:44AM EDT500.000.050.040.06-0.93-94.90%4,8185,50120.61%
META240328C005025002024-03-28 10:40AM EDT502.500.020.020.03-0.52-96.30%1,1509,74622.27%
META240328C005050002024-03-28 10:37AM EDT505.000.030.020.03-0.27-90.00%1,2814,24725.98%
META240328C005075002024-03-28 10:43AM EDT507.500.010.010.02-0.19-90.48%2472,14028.13%
META240328C005100002024-03-28 10:44AM EDT510.000.020.010.02-0.11-84.62%8364,99531.64%
META240328C005150002024-03-28 10:40AM EDT515.000.010.010.02-0.07-77.78%4494,74938.28%
META240328C005200002024-03-28 10:38AM EDT520.000.010.000.01-0.05-83.33%44411,04941.41%
META240328C005250002024-03-28 10:44AM EDT525.000.010.000.01-0.02-66.67%4483,76147.66%
META240328C005300002024-03-28 10:38AM EDT530.000.010.000.01-0.01-50.00%1225,01150.00%
META240328C005350002024-03-28 10:38AM EDT535.000.010.000.010.00-991,78256.25%
META240328C005400002024-03-28 10:35AM EDT540.000.010.000.01-0.01-50.00%154,60560.94%
META240328C005450002024-03-28 10:08AM EDT545.000.010.000.010.00-1132,16365.63%
META240328C005500002024-03-28 10:09AM EDT550.000.010.000.010.00-13,18671.88%
META240328C005550002024-03-27 10:58AM EDT555.000.010.000.010.00-261,59575.00%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-423,50981.25%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049685.94%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.010.00-966290.63%
META240328C005750002024-03-27 12:04PM EDT575.000.010.000.010.00-461196.88%
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 EDT595.000.020.000.010.00-1580112.50%
META240328C006000002024-03-28 10:38AM EDT600.000.010.000.010.00-81,097118.75%
META240328C006100002024-03-27 9:30AM EDT610.000.020.000.010.00-1631128.13%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.010.00-10120137.50%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.010.00-80263143.75%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.010.00-200215153.13%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.010.00-259682162.50%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.010.00-205264168.75%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.010.00-35327175.00%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.010.00-155184.38%
META240328C006900002024-03-26 9:32AM EDT690.000.010.000.010.00-176193.75%
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 EDT180.000.010.000.01-0.01-50.00%10150550.00%
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 EDT260.000.030.000.010.00--1350.00%
META240328P002800002024-03-07 4:43PM EDT280.000.020.000.010.00-14312.50%
META240328P002900002024-03-20 9:30AM EDT290.000.020.000.010.00-114293.75%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.010.00-122287.50%
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 EDT355.000.010.000.010.00-197187.50%
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 EDT385.000.010.000.010.00-138140.63%
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 EDT400.000.010.000.010.00-21852118.75%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.010.00-21150112.50%
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%
META240328P004200002024-03-28 10:16AM EDT420.000.010.000.01-0.01-50.00%150793.75%
META240328P004250002024-03-27 10:00AM EDT425.000.020.000.010.00-1195787.50%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-6662,39081.25%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.010.00-24188573.44%
META240328P004400002024-03-27 3:31PM EDT440.000.010.000.010.00-7191,42367.19%
META240328P004450002024-03-27 3:39PM EDT445.000.010.000.010.00-2,3921,23859.38%
META240328P004500002024-03-28 10:23AM EDT450.000.010.000.010.00-6585,75953.13%
META240328P004550002024-03-28 10:29AM EDT455.000.020.010.02-0.02-50.00%1611,72852.73%
META240328P004600002024-03-28 10:16AM EDT460.000.020.010.02-0.01-50.00%2166,70846.88%
META240328P004650002024-03-28 10:22AM EDT465.000.020.010.02-0.02-50.00%971,65139.84%
META240328P004700002024-03-28 10:14AM EDT470.000.030.020.03-0.03-50.00%1313,22134.18%
META240328P004750002024-03-28 10:39AM EDT475.000.040.030.04-0.04-57.14%4813,09527.54%
META240328P004800002024-03-28 10:44AM EDT480.000.060.060.07-0.09-60.00%1,6915,96121.19%
META240328P004825002024-03-28 10:43AM EDT482.500.140.080.11-0.13-48.15%1,5032,08818.21%
META240328P004850002024-03-28 10:44AM EDT485.000.220.200.23-0.24-52.17%4,9642,28815.97%
META240328P004875002024-03-28 10:44AM EDT487.500.560.580.63-0.22-28.21%3,4201,65215.02%
META240328P004900002024-03-28 10:44AM EDT490.001.331.371.46-0.04-2.74%3,8154,07213.62%
META240328P004925002024-03-28 10:44AM EDT492.502.832.833.05+0.55+23.31%9441,99213.11%
META240328P004950002024-03-28 10:44AM EDT495.004.804.905.70+1.30+32.50%1,3212,53922.07%
META240328P004975002024-03-28 10:35AM EDT497.507.457.708.35+2.45+49.00%3501,34530.86%
META240328P005000002024-03-28 10:43AM EDT500.0010.129.1510.35+2.92+40.56%3182,22826.71%
META240328P005025002024-03-28 10:34AM EDT502.5012.8012.5513.10+3.82+42.54%1111,09638.04%
META240328P005050002024-03-28 10:42AM EDT505.0015.6815.0015.70+4.58+41.26%8672,39745.61%
META240328P005075002024-03-28 10:31AM EDT507.5018.0217.2518.20+4.21+30.49%1796050.88%
META240328P005100002024-03-28 10:44AM EDT510.0019.4119.0020.25+3.23+19.96%141,57240.63%
META240328P005150002024-03-28 9:46AM EDT515.0025.7324.6025.70+4.83+23.11%316065.97%
META240328P005200002024-03-28 10:43AM EDT520.0029.9829.4530.95+2.68+9.96%22052.15%
META240328P005250002024-03-27 10:30AM EDT525.0033.3833.6534.900.00-1150.00%
META240328P005300002024-03-27 9:42AM EDT530.0036.2039.6040.300.00-16075.20%
META240328P005350002024-03-26 3:46PM EDT535.0037.3744.6045.900.00-6178.52%
META240328P005400002024-03-28 10:41AM EDT540.0050.6749.5050.90+4.70+10.22%36279.69%
META240328P005450002024-03-26 3:07PM EDT545.0041.0554.4555.900.00-1021981.64%
META240328P005500002024-03-26 2:14PM EDT550.0045.2158.9060.150.00-2080.47%
META240328P005550002024-03-19 9:31AM EDT555.0067.0064.6065.150.00-1085.94%
META240328P005600002024-03-15 3:37PM EDT560.0076.0069.6070.800.00-20105.08%
META240328P005650002024-03-19 9:31AM EDT565.0077.2074.6075.700.00-1096.88%
META240328P005700002024-03-21 9:30AM EDT570.0057.2579.4580.900.00-11111.33%
META240328P005800002024-03-22 10:00AM EDT580.0073.8588.9589.950.00-100.00%
META240328P005900002024-03-12 12:59PM EDT590.0095.7898.9099.900.00-200.00%
META240328P005950002024-03-11 9:30AM EDT595.00101.00103.85105.300.00-10161.91%
META240328P006000002024-03-27 9:59AM EDT600.00108.25108.85110.050.00-100.00%
META240328P006200002024-03-11 9:30AM EDT620.00124.90129.60130.800.00-10172.27%
META240328P006400002024-03-25 3:54PM EDT640.00135.85149.30150.800.00-20257.62%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00168.85170.300.00--0233.98%
META240328P006800002024-03-25 3:54PM EDT680.00175.80189.60190.400.00-20268.75%
META240328P006900002024-03-20 2:36PM EDT690.00188.65200.30201.100.00--0308.40%
META240328P007000002024-03-27 1:41PM EDT700.00208.64209.00209.800.00-200.00%