Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0654 +0,0008 (+0,07%) Petróleo Brent
87,33 +0,22 (+0,25%) Oro
2.412,30 +14,30 (+0,60%) Bitcoin EUR
60.289,49 +848,42 (+1,43%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:06PM 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 | 473.65 | 474.65 | 0.00 | - | 55 | 180 | 2,987.50% |
| 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 | 463.70 | 464.45 | 0.00 | - | 71 | 75 | 0.00% |
| META240419C00020000 | 2024-04-19 12:28PM EDT | 20.00 | 459.60 | 459.35 | 461.85 | -42.00 | -8.37% | 1 | 2 | 3,009.38% |
| META240419C00025000 | 2024-02-27 1:12PM EDT | 25.00 | 458.59 | 459.00 | 462.25 | 0.00 | - | 2 | 0 | 4,083.20% |
| META240419C00030000 | 2024-02-21 3:22PM EDT | 30.00 | 437.93 | 478.70 | 480.45 | 0.00 | - | 8 | 8 | 13,525.00% |
| META240419C00035000 | 2024-04-19 2:50PM EDT | 35.00 | 445.50 | 444.50 | 445.70 | -19.26 | -4.14% | 6 | 5 | 2,178.13% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 6,998.83% |
| 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 | 429.50 | 430.20 | 0.00 | - | 2 | 17 | 1,704.69% |
| META240419C00145000 | 2024-04-19 2:20PM EDT | 145.00 | 337.19 | 334.40 | 335.60 | -22.21 | -6.18% | 1 | 6 | 962.50% |
| META240419C00150000 | 2024-04-19 2:30PM EDT | 150.00 | 331.97 | 329.85 | 331.00 | -8.19 | -2.41% | 2 | 59 | 1,035.16% |
| META240419C00155000 | 2024-04-19 2:17PM EDT | 155.00 | 326.65 | 325.00 | 325.70 | -14.20 | -4.17% | 1 | 12 | 993.56% |
| META240419C00160000 | 2024-04-19 10:09AM EDT | 160.00 | 333.41 | 318.85 | 320.20 | -0.59 | -0.18% | 1 | 13 | 936.72% |
| META240419C00165000 | 2024-04-18 2:55PM EDT | 165.00 | 336.45 | 314.50 | 315.70 | 0.00 | - | 1 | 9 | 889.45% |
| META240419C00170000 | 2024-04-19 12:00PM EDT | 170.00 | 315.73 | 309.60 | 310.75 | -20.02 | -5.96% | 1 | 21 | 882.81% |
| META240419C00175000 | 2024-04-19 2:37PM EDT | 175.00 | 306.52 | 303.75 | 304.80 | -41.18 | -11.84% | 8 | 49 | 749.22% |
| META240419C00180000 | 2024-04-18 12:28PM EDT | 180.00 | 301.62 | 299.80 | 301.05 | -27.50 | -8.36% | 10 | 78 | 881.64% |
| META240419C00185000 | 2024-04-19 12:32PM EDT | 185.00 | 294.55 | 294.65 | 295.30 | -11.38 | -3.72% | 2 | 27 | 769.14% |
| META240419C00190000 | 2024-04-19 10:49AM EDT | 190.00 | 300.38 | 289.65 | 290.70 | -11.42 | -3.66% | 1 | 65 | 793.75% |
| META240419C00195000 | 2024-04-19 11:33AM EDT | 195.00 | 291.76 | 283.65 | 284.85 | -17.44 | -5.64% | 6 | 66 | 692.19% |
| META240419C00200000 | 2024-04-19 2:23PM EDT | 200.00 | 282.25 | 279.50 | 280.75 | -21.95 | -7.22% | 26 | 86 | 743.36% |
| META240419C00205000 | 2024-04-18 3:29PM EDT | 205.00 | 283.25 | 274.60 | 275.75 | -13.58 | -4.58% | 10 | 63 | 733.20% |
| META240419C00210000 | 2024-04-18 2:04PM EDT | 210.00 | 279.72 | 269.65 | 271.80 | -14.13 | -4.81% | 5 | 40 | 790.23% |
| META240419C00215000 | 2024-04-18 1:19PM EDT | 215.00 | 289.20 | 264.35 | 265.45 | 0.00 | - | 2 | 126 | 636.33% |
| META240419C00220000 | 2024-04-19 1:53PM EDT | 220.00 | 267.26 | 258.65 | 259.85 | -16.94 | -5.96% | 1 | 236 | 604.69% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 254.90 | 256.10 | 0.00 | - | 1 | 68 | 704.49% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 248.55 | 249.95 | 0.00 | - | 1 | 96 | 598.44% |
| META240419C00235000 | 2024-04-19 12:42PM EDT | 235.00 | 245.25 | 244.65 | 245.20 | -26.72 | -9.82% | 30 | 59 | 576.56% |
| META240419C00240000 | 2024-04-19 11:57AM EDT | 240.00 | 245.78 | 239.65 | 240.75 | -5.48 | -2.18% | 1 | 92 | 610.94% |
| META240419C00245000 | 2024-04-19 1:51PM EDT | 245.00 | 241.95 | 233.85 | 235.00 | -14.98 | -5.83% | 2 | 89 | 561.33% |
| META240419C00250000 | 2024-04-19 9:48AM EDT | 250.00 | 246.03 | 229.70 | 230.85 | -7.03 | -2.78% | 18 | 1,534 | 588.48% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 223.85 | 224.90 | 0.00 | - | 1 | 84 | 510.16% |
| META240419C00260000 | 2024-04-19 2:41PM EDT | 260.00 | 220.45 | 219.20 | 220.30 | -9.36 | -4.07% | 46 | 304 | 453.13% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 214.50 | 216.20 | 0.00 | - | 5 | 165 | 549.61% |
| META240419C00270000 | 2024-04-18 1:02PM EDT | 270.00 | 237.38 | 208.85 | 210.00 | 0.00 | - | 3 | 398 | 486.72% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 204.65 | 205.85 | 0.00 | - | 20 | 75 | 507.42% |
| META240419C00280000 | 2024-04-19 9:57AM EDT | 280.00 | 214.95 | 199.70 | 200.80 | -7.29 | -3.28% | 2 | 379 | 492.77% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 195.00 | 196.10 | 0.00 | - | 1 | 272 | 508.20% |
| META240419C00290000 | 2024-04-19 11:46AM EDT | 290.00 | 198.22 | 188.65 | 190.05 | -15.83 | -7.40% | 2 | 97 | 439.06% |
| META240419C00295000 | 2024-04-19 2:01PM EDT | 295.00 | 189.44 | 184.90 | 185.20 | -19.49 | -9.33% | 4 | 101 | 425.78% |
| META240419C00300000 | 2024-04-19 2:40PM EDT | 300.00 | 180.43 | 179.75 | 182.20 | -26.82 | -12.94% | 57 | 409 | 494.92% |
| META240419C00305000 | 2024-04-19 1:56PM EDT | 305.00 | 181.49 | 174.75 | 176.70 | -22.50 | -11.03% | 5 | 207 | 462.89% |
| META240419C00310000 | 2024-04-19 2:45PM EDT | 310.00 | 169.12 | 169.65 | 171.00 | -22.57 | -11.77% | 17 | 569 | 416.41% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 174.79 | 164.80 | 165.95 | -11.51 | -6.18% | 6 | 201 | 407.32% |
| META240419C00320000 | 2024-04-19 2:22PM EDT | 320.00 | 162.50 | 158.75 | 159.85 | -19.78 | -10.85% | 61 | 410 | 332.42% |
| META240419C00325000 | 2024-04-19 12:17PM EDT | 325.00 | 158.28 | 154.65 | 155.85 | -12.79 | -7.48% | 4 | 311 | 369.92% |
| META240419C00330000 | 2024-04-19 1:48PM EDT | 330.00 | 155.61 | 148.85 | 150.20 | -18.89 | -10.83% | 13 | 1,676 | 352.64% |
| META240419C00335000 | 2024-04-19 1:42PM EDT | 335.00 | 149.51 | 144.05 | 145.20 | -20.68 | -12.15% | 5 | 520 | 206.25% |
| META240419C00340000 | 2024-04-19 12:42PM EDT | 340.00 | 140.34 | 138.85 | 140.00 | -23.40 | -14.29% | 62 | 997 | 307.81% |
| META240419C00345000 | 2024-04-19 12:40PM EDT | 345.00 | 134.13 | 134.10 | 135.00 | -35.90 | -21.11% | 4 | 455 | 296.29% |
| META240419C00350000 | 2024-04-19 2:42PM EDT | 350.00 | 129.75 | 129.35 | 131.25 | -24.75 | -16.02% | 37 | 1,583 | 311.72% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 124.40 | 125.70 | 0.00 | - | 1 | 1,859 | 278.71% |
| META240419C00360000 | 2024-04-19 2:42PM EDT | 360.00 | 119.88 | 119.00 | 120.20 | -26.25 | -17.96% | 32 | 947 | 280.18% |
| META240419C00365000 | 2024-04-19 9:37AM EDT | 365.00 | 117.21 | 114.35 | 115.60 | -20.34 | -14.79% | 2 | 230 | 248.83% |
| META240419C00370000 | 2024-04-19 12:28PM EDT | 370.00 | 110.75 | 110.00 | 110.70 | -8.49 | -7.12% | 126 | 773 | 267.19% |
| META240419C00375000 | 2024-04-19 1:08PM EDT | 375.00 | 110.38 | 104.65 | 105.95 | -19.51 | -15.02% | 12 | 912 | 252.34% |
| META240419C00380000 | 2024-04-19 2:42PM EDT | 380.00 | 100.00 | 99.10 | 99.85 | -22.56 | -18.41% | 38 | 572 | 203.32% |
| META240419C00385000 | 2024-04-19 1:50PM EDT | 385.00 | 101.58 | 93.65 | 94.85 | -15.97 | -13.59% | 5 | 367 | 193.36% |
| META240419C00390000 | 2024-04-19 2:03PM EDT | 390.00 | 94.04 | 89.40 | 90.75 | -25.27 | -21.18% | 22 | 611 | 203.42% |
| META240419C00395000 | 2024-04-19 12:53PM EDT | 395.00 | 88.53 | 85.00 | 86.20 | -20.32 | -18.67% | 23 | 729 | 221.48% |
| META240419C00400000 | 2024-04-19 2:42PM EDT | 400.00 | 79.71 | 79.60 | 80.60 | -22.82 | -22.26% | 135 | 7,680 | 183.69% |
| META240419C00405000 | 2024-04-19 1:59PM EDT | 405.00 | 81.05 | 74.35 | 75.65 | -22.28 | -21.56% | 48 | 833 | 166.41% |
| META240419C00410000 | 2024-04-19 2:32PM EDT | 410.00 | 72.11 | 70.00 | 70.95 | -23.72 | -24.75% | 74 | 868 | 180.96% |
| META240419C00415000 | 2024-04-19 1:57PM EDT | 415.00 | 67.13 | 64.20 | 65.45 | -23.76 | -26.14% | 8 | 607 | 132.23% |
| META240419C00420000 | 2024-04-19 1:57PM EDT | 420.00 | 65.68 | 59.40 | 60.50 | -16.79 | -20.36% | 22 | 1,526 | 132.42% |
| META240419C00425000 | 2024-04-19 1:39PM EDT | 425.00 | 59.03 | 54.55 | 55.80 | -17.00 | -22.36% | 11 | 763 | 134.38% |
| META240419C00430000 | 2024-04-19 1:57PM EDT | 430.00 | 53.58 | 49.40 | 50.60 | -18.19 | -25.34% | 45 | 532 | 115.23% |
| META240419C00435000 | 2024-04-19 2:49PM EDT | 435.00 | 44.40 | 44.60 | 45.55 | -25.95 | -36.89% | 31 | 519 | 108.59% |
| META240419C00440000 | 2024-04-19 2:01PM EDT | 440.00 | 44.16 | 39.40 | 40.60 | -20.00 | -31.17% | 38 | 1,188 | 94.82% |
| META240419C00445000 | 2024-04-19 2:40PM EDT | 445.00 | 35.44 | 33.85 | 34.80 | -28.77 | -44.81% | 12 | 293 | 73.93% |
| META240419C00450000 | 2024-04-19 2:18PM EDT | 450.00 | 31.74 | 28.75 | 29.85 | -19.57 | -38.14% | 54 | 890 | 67.38% |
| META240419C00455000 | 2024-04-19 2:25PM EDT | 455.00 | 27.73 | 24.35 | 25.45 | -19.14 | -40.84% | 21 | 1,058 | 59.86% |
| META240419C00460000 | 2024-04-19 2:49PM EDT | 460.00 | 19.51 | 18.75 | 19.65 | -22.81 | -51.06% | 120 | 3,555 | 34.38% |
| META240419C00465000 | 2024-04-19 2:47PM EDT | 465.00 | 13.88 | 13.90 | 14.75 | -23.48 | -62.85% | 73 | 2,066 | 33.59% |
| META240419C00470000 | 2024-04-19 2:50PM EDT | 470.00 | 10.50 | 9.25 | 9.95 | -22.16 | -67.85% | 337 | 1,984 | 29.59% |
| META240419C00475000 | 2024-04-19 2:50PM EDT | 475.00 | 5.60 | 5.20 | 5.55 | -22.12 | -79.80% | 1,207 | 3,206 | 26.25% |
| META240419C00480000 | 2024-04-19 2:51PM EDT | 480.00 | 1.38 | 1.34 | 1.49 | -22.27 | -93.89% | 4,522 | 4,555 | 16.70% |
| META240419C00482500 | 2024-04-19 2:50PM EDT | 482.50 | 0.69 | 0.70 | 0.83 | -20.63 | -96.27% | 6,998 | 479 | 19.31% |
| META240419C00485000 | 2024-04-19 2:51PM EDT | 485.00 | 0.18 | 0.18 | 0.20 | -18.25 | -98.86% | 14,154 | 2,606 | 16.65% |
| META240419C00487500 | 2024-04-19 2:50PM EDT | 487.50 | 0.12 | 0.09 | 0.14 | -15.20 | -99.22% | 10,021 | 700 | 20.31% |
| META240419C00490000 | 2024-04-19 2:50PM EDT | 490.00 | 0.05 | 0.02 | 0.06 | -12.85 | -99.61% | 24,168 | 5,404 | 21.49% |
| META240419C00492500 | 2024-04-19 2:47PM EDT | 492.50 | 0.02 | 0.02 | 0.04 | -11.38 | -99.82% | 9,447 | 1,254 | 24.22% |
| META240419C00495000 | 2024-04-19 2:47PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | -9.29 | -99.89% | 13,298 | 4,120 | 23.44% |
| META240419C00497500 | 2024-04-19 2:50PM EDT | 497.50 | 0.03 | 0.00 | 0.01 | -7.62 | -99.61% | 6,040 | 1,636 | 26.95% |
| META240419C00500000 | 2024-04-19 2:43PM EDT | 500.00 | 0.05 | 0.00 | 0.01 | -5.95 | -99.17% | 17,124 | 8,849 | 30.08% |
| META240419C00502500 | 2024-04-19 2:43PM EDT | 502.50 | 0.03 | 0.00 | 0.01 | -4.47 | -99.55% | 3,202 | 2,015 | 33.59% |
| META240419C00505000 | 2024-04-19 2:33PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -3.44 | -99.71% | 8,153 | 6,291 | 36.72% |
| META240419C00507500 | 2024-04-19 2:50PM EDT | 507.50 | 0.01 | 0.00 | 0.01 | -2.65 | -99.62% | 2,304 | 1,826 | 39.84% |
| META240419C00510000 | 2024-04-19 2:45PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -2.06 | -99.52% | 7,068 | 7,786 | 42.97% |
| META240419C00515000 | 2024-04-19 2:50PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -1.04 | -99.05% | 6,462 | 6,562 | 48.44% |
| META240419C00520000 | 2024-04-19 2:20PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.50 | -98.04% | 2,600 | 7,326 | 51.56% |
| META240419C00525000 | 2024-04-19 2:47PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 1,734 | 6,564 | 56.25% |
| META240419C00530000 | 2024-04-19 2:33PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 1,204 | 9,329 | 62.50% |
| META240419C00535000 | 2024-04-19 2:45PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 655 | 5,975 | 67.19% |
| META240419C00540000 | 2024-04-19 2:44PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.01 | -25.00% | 296 | 6,212 | 71.88% |
| META240419C00545000 | 2024-04-19 2:40PM EDT | 545.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 161 | 5,612 | 78.13% |
| META240419C00550000 | 2024-04-19 2:39PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 91 | 7,932 | 82.81% |
| META240419C00555000 | 2024-04-19 2:24PM EDT | 555.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 89 | 1,601 | 93.75% |
| META240419C00560000 | 2024-04-19 2:13PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 317 | 4,796 | 93.75% |
| META240419C00565000 | 2024-04-19 1:28PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 1,679 | 96.88% |
| META240419C00570000 | 2024-04-19 12:59PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,436 | 103.13% |
| META240419C00575000 | 2024-04-19 1:00PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 1,977 | 106.25% |
| META240419C00580000 | 2024-04-19 2:44PM EDT | 580.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 1,439 | 118.75% |
| META240419C00585000 | 2024-04-19 12:44PM EDT | 585.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 1,044 | 115.63% |
| META240419C00590000 | 2024-04-19 2:06PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,008 | 121.88% |
| META240419C00595000 | 2024-04-18 1:39PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,224 | 125.00% |
| META240419C00600000 | 2024-04-18 1:21PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 4,057 | 131.25% |
| META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 768 | 134.38% |
| META240419C00610000 | 2024-04-19 1:42PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 465 | 137.50% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 143.75% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 471 | 146.88% |
| 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 | 156.25% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 162.50% |
| 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 | 168.75% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 171.88% |
| 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 | 190.63% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 20 | 193.75% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 196.88% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 59 | 203.13% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 699 | 206.25% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 24 | 196.88% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 212.50% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 713 | 212.50% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 218.75% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 207 | 237.50% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 58 | 243.75% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 315 | 250.00% |
| 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 | 265.63% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 189 | 271.88% |
| 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 | 284.38% |
| 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 | 821.88% |
| 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 | 625.00% |
| 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 | 612.50% |
| 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 | 606.25% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 578.13% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 53 | 531.25% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 72 | 518.75% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 475.00% |
| 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 | 512.50% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 70 | 462.50% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 118 | 450.00% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 412.50% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 406.25% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 446.88% |
| 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 | 406.25% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,495 | 381.25% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 611 | 368.75% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 563 | 359.38% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 598 | 368.75% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 531 | 337.50% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 567 | 328.13% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1,249 | 337.50% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 293.75% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,349 | 300.00% |
| 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 | 262.50% |
| META240419P00305000 | 2024-04-17 12:08PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 494 | 256.25% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 859 | 262.50% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 364 | 2,645 | 253.13% |
| META240419P00320000 | 2024-04-19 1:18PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,081 | 231.25% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,314 | 234.38% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 212.50% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 906 | 206.25% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 196.88% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 845 | 200.00% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 181.25% |
| META240419P00355000 | 2024-04-19 12:40PM EDT | 355.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,944 | 184.38% |
| META240419P00360000 | 2024-04-19 1:17PM EDT | 360.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 826 | 175.00% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 693 | 168.75% |
| META240419P00370000 | 2024-04-19 12:52PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 1,210 | 150.00% |
| META240419P00375000 | 2024-04-18 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,114 | 143.75% |
| META240419P00380000 | 2024-04-18 12:36PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,112 | 137.50% |
| META240419P00385000 | 2024-04-19 12:29PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 694 | 131.25% |
| META240419P00390000 | 2024-04-18 11:20AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,107 | 121.88% |
| META240419P00395000 | 2024-04-19 10:05AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 952 | 115.63% |
| META240419P00400000 | 2024-04-19 2:39PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 11,907 | 109.38% |
| META240419P00405000 | 2024-04-18 11:52AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,570 | 103.13% |
| META240419P00410000 | 2024-04-18 3:34PM EDT | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 1,605 | 101.56% |
| META240419P00415000 | 2024-04-19 1:13PM EDT | 415.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 1,432 | 93.75% |
| META240419P00420000 | 2024-04-19 2:07PM EDT | 420.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 28 | 4,180 | 85.94% |
| META240419P00425000 | 2024-04-19 2:48PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 1,677 | 75.00% |
| META240419P00430000 | 2024-04-19 1:28PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 3,677 | 68.75% |
| META240419P00435000 | 2024-04-19 1:42PM EDT | 435.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 284 | 4,291 | 65.63% |
| META240419P00440000 | 2024-04-19 2:42PM EDT | 440.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 374 | 4,570 | 58.59% |
| META240419P00445000 | 2024-04-19 2:44PM EDT | 445.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 178 | 3,010 | 53.91% |
| META240419P00450000 | 2024-04-19 2:45PM EDT | 450.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 460 | 5,252 | 50.00% |
| META240419P00455000 | 2024-04-19 2:48PM EDT | 455.00 | 0.03 | 0.00 | 0.03 | -0.03 | -60.00% | 401 | 2,245 | 42.19% |
| META240419P00460000 | 2024-04-19 2:48PM EDT | 460.00 | 0.03 | 0.02 | 0.05 | -0.02 | -50.00% | 1,629 | 4,860 | 36.91% |
| META240419P00465000 | 2024-04-19 2:44PM EDT | 465.00 | 0.06 | 0.04 | 0.08 | -0.06 | -50.00% | 1,446 | 4,955 | 30.86% |
| META240419P00470000 | 2024-04-19 2:50PM EDT | 470.00 | 0.10 | 0.13 | 0.19 | -0.05 | -33.33% | 8,553 | 8,031 | 25.88% |
| META240419P00475000 | 2024-04-19 2:51PM EDT | 475.00 | 0.50 | 0.46 | 0.55 | +0.26 | +108.33% | 11,396 | 4,952 | 21.07% |
| META240419P00480000 | 2024-04-19 2:51PM EDT | 480.00 | 1.95 | 1.56 | 1.72 | +1.58 | +438.89% | 18,508 | 6,614 | 15.19% |
| META240419P00482500 | 2024-04-19 2:51PM EDT | 482.50 | 3.70 | 3.60 | 3.90 | +3.23 | +1,196.30% | 11,407 | 2,080 | 21.51% |
| META240419P00485000 | 2024-04-19 2:50PM EDT | 485.00 | 5.25 | 4.95 | 5.40 | +4.62 | +1,074.42% | 21,553 | 8,977 | 10.45% |
| META240419P00487500 | 2024-04-19 2:50PM EDT | 487.50 | 7.19 | 7.70 | 8.75 | +6.37 | +776.83% | 8,399 | 5,424 | 34.45% |
| META240419P00490000 | 2024-04-19 2:50PM EDT | 490.00 | 9.65 | 9.95 | 10.60 | +8.52 | +753.98% | 15,441 | 4,593 | 27.78% |
| META240419P00492500 | 2024-04-19 2:50PM EDT | 492.50 | 12.00 | 12.15 | 13.00 | +10.49 | +708.78% | 5,330 | 1,656 | 29.00% |
| META240419P00495000 | 2024-04-19 2:50PM EDT | 495.00 | 14.85 | 14.45 | 15.20 | +12.66 | +373.45% | 5,722 | 4,912 | 0.00% |
| META240419P00497500 | 2024-04-19 2:33PM EDT | 497.50 | 15.64 | 16.55 | 17.90 | +12.69 | +430.17% | 1,427 | 1,894 | 29.10% |
| META240419P00500000 | 2024-04-19 2:50PM EDT | 500.00 | 19.93 | 19.60 | 20.40 | +15.98 | +369.91% | 4,303 | 9,556 | 32.42% |
| META240419P00502500 | 2024-04-19 2:48PM EDT | 502.50 | 23.37 | 21.85 | 23.10 | +18.17 | +349.42% | 1,494 | 1,898 | 51.27% |
| META240419P00505000 | 2024-04-19 2:51PM EDT | 505.00 | 25.85 | 24.80 | 26.00 | +19.32 | +283.70% | 1,407 | 2,850 | 69.19% |
| META240419P00507500 | 2024-04-19 2:48PM EDT | 507.50 | 28.53 | 26.80 | 27.85 | +20.23 | +243.73% | 406 | 1,520 | 0.00% |
| META240419P00510000 | 2024-04-19 2:47PM EDT | 510.00 | 31.30 | 29.20 | 30.15 | +21.32 | +213.63% | 1,215 | 5,216 | 0.00% |
| META240419P00515000 | 2024-04-19 2:39PM EDT | 515.00 | 33.81 | 34.05 | 36.45 | +20.03 | +145.36% | 416 | 1,960 | 100.68% |
| META240419P00520000 | 2024-04-19 2:42PM EDT | 520.00 | 40.18 | 39.10 | 40.05 | +21.55 | +115.67% | 138 | 2,202 | 0.00% |
| META240419P00525000 | 2024-04-19 2:28PM EDT | 525.00 | 42.85 | 44.20 | 45.55 | +20.15 | +88.77% | 24 | 482 | 84.77% |
| META240419P00530000 | 2024-04-19 2:37PM EDT | 530.00 | 49.00 | 49.30 | 50.55 | +28.62 | +140.43% | 14 | 26 | 92.19% |
| META240419P00535000 | 2024-04-18 1:15PM EDT | 535.00 | 29.55 | 55.05 | 56.50 | 0.00 | - | 4 | 5 | 113.87% |
| META240419P00540000 | 2024-04-18 3:58PM EDT | 540.00 | 44.10 | 59.30 | 60.60 | +5.96 | +15.63% | 1 | 1 | 110.64% |
| META240419P00545000 | 2024-04-19 9:31AM EDT | 545.00 | 50.30 | 65.05 | 65.45 | +7.00 | +16.17% | 2 | 10 | 101.17% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 69.25 | 70.50 | 0.00 | - | 90 | 10 | 114.84% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 74.20 | 75.45 | 0.00 | - | 58 | 0 | 113.67% |
| META240419P00560000 | 2024-04-18 3:58PM EDT | 560.00 | 58.06 | 79.90 | 80.60 | 0.00 | - | 4 | 0 | 138.67% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 84.90 | 86.30 | 0.00 | - | 2 | 0 | 145.31% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 90.45 | 91.65 | 0.00 | - | 2 | 0 | 181.15% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 95.45 | 96.60 | 0.00 | - | 2 | 0 | 187.21% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 99.90 | 101.40 | 0.00 | - | 80 | 0 | 169.53% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 104.30 | 105.50 | 0.00 | - | 3 | 0 | 158.20% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 109.70 | 111.25 | 0.00 | - | 1 | 0 | 159.77% |
| 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 | 120.05 | 121.20 | 0.00 | - | 2 | 0 | 192.19% |
| 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 | 134.15 | 135.10 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 138.85 | 140.20 | 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 | 158.70 | 160.10 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 164.40 | 165.70 | 0.00 | - | 2 | 0 | 252.73% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 168.70 | 170.10 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 188.85 | 190.10 | 0.00 | - | 12 | 0 | 0.00% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 194.95 | 196.30 | 0.00 | - | 2 | 0 | 275.78% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 199.90 | 201.30 | 0.00 | - | 2 | 0 | 276.95% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 209.10 | 210.55 | 0.00 | - | - | 0 | 278.52% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 218.95 | 220.35 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 230.00 | 231.65 | 0.00 | - | 2 | 0 | 334.77% |
| 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 | 279.90 | 281.30 | 0.00 | - | 1 | 0 | 351.56% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 309.30 | 310.30 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 319.50 | 320.45 | 0.00 | - | 1 | 0 | 342.19% |
© 2024 Yahoo. Todos los derechos reservados.