Mercados españoles cerrados

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
487,52-6,33 (-1,28%)
A partir del 02:41PM 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 EDT180.00310.42307.35308.00-4.55-1.44%22725.00%
META240328C001900002024-03-25 3:50PM EDT190.00314.25297.20298.000.00--1640.63%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,712.84%
META240328C002100002024-03-22 11:46AM EDT210.00296.00276.90278.100.00-11728.91%
META240328C002200002024-03-21 3:47PM EDT220.00288.28267.15268.200.00--2586.72%
META240328C002400002024-03-25 10:28AM EDT240.00265.78247.15248.150.00-11516.41%
META240328C002500002024-03-28 12:20PM EDT250.00236.00237.20238.20-18.64-7.32%16507.03%
META240328C002700002024-03-27 9:32AM EDT270.00227.35217.25218.150.00-411452.73%
META240328C002750002024-03-12 2:10PM EDT275.00219.96212.15213.150.00-10423.44%
META240328C002800002024-03-27 11:33AM EDT280.00209.16207.20208.150.00-12419.53%
META240328C002850002024-03-28 10:10AM EDT285.00204.95202.15203.10-19.65-8.75%44389.84%
META240328C002900002024-03-25 3:54PM EDT290.00214.35197.20198.150.00-11395.31%
META240328C003000002024-03-28 10:04AM EDT300.00191.33187.15188.30+2.83+1.50%649384.38%
META240328C003050002024-03-20 2:30PM EDT305.00198.35181.90183.100.00-12428.91%
META240328C003100002024-03-27 9:58AM EDT310.00181.25177.15178.300.00-13360.55%
META240328C003150002024-03-27 3:31PM EDT315.00177.18172.20173.250.00-12349.22%
META240328C003200002024-03-28 1:32PM EDT320.00167.13167.20168.25-5.23-3.03%338337.50%
META240328C003250002024-03-15 2:49PM EDT325.00159.82162.15163.150.00-11308.59%
META240328C003300002024-03-28 2:24PM EDT330.00157.76157.20158.20-2.53-1.58%11310.16%
META240328C003350002024-03-28 2:24PM EDT335.00152.68152.25153.20-3.84-2.45%12304.30%
META240328C003400002024-03-28 2:10PM EDT340.00147.63147.25148.10-21.49-12.71%2319283.59%
META240328C003450002024-03-27 9:32AM EDT345.00152.40142.20143.150.00-45273.05%
META240328C003500002024-03-28 11:39AM EDT350.00138.48137.25138.30-2.58-1.83%116280.47%
META240328C003550002024-03-27 2:48PM EDT355.00135.07132.15133.10-2.32-1.69%47240.63%
META240328C003600002024-03-27 9:34AM EDT360.00136.65127.20128.300.00-15255.47%
META240328C003650002024-03-19 9:44AM EDT365.00118.40122.25123.150.00-341237.11%
META240328C003700002024-03-28 2:00PM EDT370.00117.98117.15118.20-3.88-3.18%127151223.05%
META240328C003750002024-03-22 12:40PM EDT375.00132.17112.15113.150.00-18208.59%
META240328C003800002024-03-28 12:41PM EDT380.00106.17107.35108.15-10.48-8.98%1349214.84%
META240328C003850002024-03-28 1:07PM EDT385.00101.16102.15103.30-11.81-10.45%133201.56%
META240328C003900002024-03-28 1:18PM EDT390.0096.0097.1598.20-4.67-4.64%16184.77%
META240328C003950002024-03-28 1:18PM EDT395.0091.0192.2593.10-3.99-4.20%28175.39%
META240328C004000002024-03-28 1:16PM EDT400.0085.7787.2088.15-6.45-6.99%2838166.02%
META240328C004050002024-03-28 9:52AM EDT405.0084.9882.1583.20-2.97-3.38%213156.64%
META240328C004100002024-03-28 1:15PM EDT410.0075.7577.1578.10-10.37-12.04%1525140.23%
META240328C004150002024-03-28 1:49PM EDT415.0073.5071.9073.10-3.35-4.36%15171.00%
META240328C004200002024-03-27 10:10AM EDT420.0071.5067.3068.150.00-100110134.96%
META240328C004250002024-03-28 11:04AM EDT425.0064.3962.2063.15-6.77-9.51%27120.51%
META240328C004300002024-03-28 2:06PM EDT430.0058.2257.2558.00-2.68-4.40%3166105.47%
META240328C004350002024-03-28 1:49PM EDT435.0053.4152.2553.10-4.72-8.12%324102.54%
META240328C004400002024-03-28 12:01PM EDT440.0047.4247.2548.05-2.93-5.82%145091.21%
META240328C004450002024-03-28 9:53AM EDT445.0042.6142.3043.15-11.83-21.73%126588.67%
META240328C004500002024-03-28 2:24PM EDT450.0037.7437.2538.15-6.21-14.13%5532977.64%
META240328C004550002024-03-28 1:55PM EDT455.0033.0032.6033.50-4.35-11.65%87284.33%
META240328C004600002024-03-28 2:19PM EDT460.0028.0427.2528.15-5.96-17.53%3220359.38%
META240328C004650002024-03-28 2:10PM EDT465.0022.9522.4522.90-3.22-12.30%3612058.15%
META240328C004700002024-03-28 2:06PM EDT470.0018.6017.4517.85-5.59-23.11%11449646.09%
META240328C004750002024-03-28 12:44PM EDT475.0010.8112.3013.05-8.09-42.80%9043840.19%
META240328C004800002024-03-28 2:24PM EDT480.007.777.557.95-6.48-45.47%12283326.20%
META240328C004825002024-03-28 2:17PM EDT482.505.505.055.45-5.85-51.54%28131419.90%
META240328C004850002024-03-28 2:24PM EDT485.002.922.693.05-6.18-67.91%4,24352514.28%
META240328C004875002024-03-28 2:26PM EDT487.500.930.900.98-6.17-86.90%16,9803029.50%
META240328C004900002024-03-28 2:25PM EDT490.000.200.180.19-5.10-96.77%20,3211,5769.42%
META240328C004925002024-03-28 2:25PM EDT492.500.030.030.04-3.77-99.21%10,6981,14910.84%
META240328C004950002024-03-28 2:25PM EDT495.000.010.010.02-2.49-99.20%8,6534,16013.48%
META240328C004975002024-03-28 2:22PM EDT497.500.010.000.01-1.57-99.37%9,4452,85916.02%
META240328C005000002024-03-28 2:17PM EDT500.000.010.000.01-0.97-98.98%5,5295,50119.14%
META240328C005025002024-03-28 2:19PM EDT502.500.010.000.01-0.53-98.15%1,2499,74622.66%
META240328C005050002024-03-28 2:25PM EDT505.000.010.000.01-0.29-96.67%1,4084,24725.78%
META240328C005075002024-03-28 1:50PM EDT507.500.020.000.01-0.18-90.00%3712,14028.91%
META240328C005100002024-03-28 2:21PM EDT510.000.010.000.01-0.12-92.31%1,1144,99532.03%
META240328C005150002024-03-28 2:15PM EDT515.000.010.010.02-0.07-87.50%1,4074,74941.41%
META240328C005200002024-03-28 2:15PM EDT520.000.010.000.01-0.05-83.33%57311,04944.53%
META240328C005250002024-03-28 2:15PM EDT525.000.010.000.01-0.02-66.67%5493,76150.00%
META240328C005300002024-03-28 1:15PM EDT530.000.010.000.01-0.01-50.00%1955,01153.13%
META240328C005350002024-03-28 1:32PM EDT535.000.010.000.010.00-1091,78257.81%
META240328C005400002024-03-28 2:10PM EDT540.000.010.000.01-0.01-50.00%944,60562.50%
META240328C005450002024-03-28 12:48PM EDT545.000.010.000.010.00-1382,16368.75%
META240328C005500002024-03-28 2:07PM EDT550.000.010.000.010.00-393,18673.44%
META240328C005550002024-03-28 11:22AM EDT555.000.010.000.020.00-21,59583.59%
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 EDT575.000.010.000.020.00-4611104.69%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.020.00-1857109.38%
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 EDT630.000.020.000.020.00-80263156.25%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.020.00-200215164.06%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.010.00-259682162.50%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.020.00-205264181.25%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.020.00-35327189.06%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.020.00-155196.88%
META240328C006900002024-03-26 9:32AM EDT690.000.010.000.020.00-176206.25%
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 EDT295.000.040.000.020.00-122296.88%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332287.50%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.020.00--10278.13%
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 EDT335.000.010.000.020.00-25625225.00%
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 EDT350.000.010.000.020.00-20275200.00%
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 EDT370.000.020.000.020.00-1147168.75%
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 EDT415.000.010.000.020.00-12786103.13%
META240328P004200002024-03-28 10:16AM EDT420.000.010.000.02-0.01-50.00%150796.88%
META240328P004250002024-03-28 11:55AM EDT425.000.010.000.02-0.01-50.00%1095789.06%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-22,39078.13%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.020.00-188575.00%
META240328P004400002024-03-28 2:03PM EDT440.000.010.000.020.00-461,42368.75%
META240328P004450002024-03-28 2:02PM EDT445.000.010.000.020.00-351,23860.94%
META240328P004500002024-03-28 1:59PM EDT450.000.020.000.01+0.01-8295,75951.56%
META240328P004550002024-03-28 11:43AM EDT455.000.010.000.02-0.03-75.00%2311,72851.17%
META240328P004600002024-03-28 2:19PM EDT460.000.010.010.02-0.02-66.67%3276,70843.75%
META240328P004650002024-03-28 2:23PM EDT465.000.010.010.02-0.03-75.00%3241,65136.72%
META240328P004700002024-03-28 1:54PM EDT470.000.020.020.03-0.04-66.67%6333,22130.66%
META240328P004750002024-03-28 2:14PM EDT475.000.010.010.02-0.07-87.50%1,4813,09521.68%
META240328P004800002024-03-28 2:21PM EDT480.000.010.020.03-0.14-87.50%3,4185,96114.65%
META240328P004825002024-03-28 2:24PM EDT482.500.040.040.05-0.23-85.19%4,6442,08811.43%
META240328P004850002024-03-28 2:24PM EDT485.000.180.160.19-0.28-60.87%12,2902,2889.57%
META240328P004875002024-03-28 2:25PM EDT487.500.800.810.88+0.02+2.41%9,2541,6528.77%
META240328P004900002024-03-28 2:25PM EDT490.002.572.382.63+1.20+87.59%7,1074,0728.79%
META240328P004925002024-03-28 2:22PM EDT492.504.404.605.05+2.12+92.98%1,4701,99212.21%
META240328P004950002024-03-28 2:24PM EDT495.007.257.157.55+3.75+107.14%1,7432,53916.90%
META240328P004975002024-03-28 2:19PM EDT497.509.259.6010.05+4.25+85.00%5281,34521.29%
META240328P005000002024-03-28 2:24PM EDT500.0012.3012.0512.55+5.10+70.83%5982,22825.59%
META240328P005025002024-03-28 1:46PM EDT502.5014.1614.5015.25+5.18+57.68%2851,09637.99%
META240328P005050002024-03-28 2:24PM EDT505.0017.2917.1517.65+6.19+55.77%1,0552,39739.06%
META240328P005075002024-03-28 1:44PM EDT507.5019.7119.5020.25+5.90+42.72%9896047.41%
META240328P005100002024-03-28 1:44PM EDT510.0022.1722.0522.85+5.99+37.02%4421,57255.42%
META240328P005150002024-03-28 12:28PM EDT515.0029.0026.8527.85+8.10+38.76%616064.65%
META240328P005200002024-03-28 1:37PM EDT520.0032.5831.8532.90+5.28+19.34%42075.39%
META240328P005250002024-03-27 10:30AM EDT525.0033.3836.8037.850.00-11582.08%
META240328P005300002024-03-27 9:42AM EDT530.0036.2041.8042.900.00-16092.58%
META240328P005350002024-03-28 11:16AM EDT535.0046.0046.6047.85+8.63+23.09%6198.54%
META240328P005400002024-03-28 10:41AM EDT540.0052.8851.6552.80+6.91+15.03%1162103.91%
META240328P005450002024-03-26 3:07PM EDT545.0055.3556.4557.40+14.30+34.84%15190.00%
META240328P005500002024-03-26 2:14PM EDT550.0045.2161.9062.850.00-20121.88%
META240328P005550002024-03-19 9:31AM EDT555.0067.0066.6067.700.00-10119.34%
META240328P005600002024-03-15 3:37PM EDT560.0076.0071.7572.650.00-20121.88%
META240328P005650002024-03-19 9:31AM EDT565.0077.2076.7577.850.00-10143.95%
META240328P005700002024-03-21 9:30AM EDT570.0057.2581.7082.950.00-11156.93%
META240328P005800002024-03-22 10:00AM EDT580.0073.8591.7092.900.00-10168.07%
META240328P005900002024-03-12 12:59PM EDT590.0095.78101.60102.850.00-20178.13%
META240328P005950002024-03-11 9:30AM EDT595.00101.00106.70107.950.00--0191.60%
META240328P006000002024-03-27 9:59AM EDT600.00108.25111.40112.350.00-100.00%
META240328P006200002024-03-11 9:30AM EDT620.00124.90131.70132.950.00--0223.83%
META240328P006400002024-03-25 3:54PM EDT640.00135.85151.80152.850.00-20239.84%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00171.75172.950.00--0271.29%
META240328P006800002024-03-25 3:54PM EDT680.00175.80191.80192.750.00-20272.85%
META240328P006900002024-03-20 2:36PM EDT690.00188.65201.90202.750.00--0283.01%
META240328P007000002024-03-27 1:41PM EDT700.00208.64211.80212.600.00-20267.19%