Mercados españoles cerrados en 7 hrs 12 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
488,69+1,29 (+0,26%)
Al cierre: 04:00PM EDT
479,74 -8,95 (-1,83%)
Antes de la apertura: 04:18AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240726C001800002024-07-22 11:30AM EDT180.00305.450.000.000.00-2000.00%
META240726C001900002024-07-15 10:30AM EDT190.00313.400.000.000.00-200.00%
META240726C002400002024-07-23 9:30AM EDT240.00250.280.000.000.00-500.00%
META240726C002500002024-07-09 1:23PM EDT250.00281.420.000.000.00-100.00%
META240726C002600002024-07-10 11:38AM EDT260.00276.450.000.000.00-1000.00%
META240726C002800002024-07-19 10:00AM EDT280.00201.790.000.000.00-200.00%
META240726C002900002024-07-02 10:45AM EDT290.00214.630.000.000.00--00.00%
META240726C003000002024-07-22 3:54PM EDT300.00187.500.000.000.00-100.00%
META240726C003100002024-07-19 2:48PM EDT310.00168.650.000.000.00-200.00%
META240726C003200002024-06-27 12:43PM EDT320.00199.660.000.000.00--00.00%
META240726C003250002024-07-18 3:00PM EDT325.00151.050.000.000.00-200.00%
META240726C003300002024-07-18 12:31PM EDT330.00139.690.000.000.00-600.00%
META240726C003350002024-07-17 3:17PM EDT335.00126.120.000.000.00--00.00%
META240726C003400002024-07-22 11:32AM EDT340.00145.000.000.000.00-100.00%
META240726C003450002024-07-18 3:40PM EDT345.00131.460.000.000.00-300.00%
META240726C003500002024-07-23 9:30AM EDT350.00140.010.000.000.00-100.00%
META240726C003550002024-07-19 10:18AM EDT355.00130.670.000.000.00-1000.00%
META240726C003600002024-07-17 3:12PM EDT360.00103.340.000.000.00-200.00%
META240726C003650002024-07-19 11:52AM EDT365.00115.930.000.000.00-200.00%
META240726C003700002024-07-15 2:33PM EDT370.00129.330.000.000.00-300.00%
META240726C003750002024-07-19 3:23PM EDT375.00104.040.000.000.00-200.00%
META240726C003800002024-07-23 12:16PM EDT380.00112.300.000.000.00-100.00%
META240726C003850002024-07-23 9:56AM EDT385.00105.050.000.000.00-100.00%
META240726C003900002024-07-19 2:29PM EDT390.0088.550.000.000.00-100.00%
META240726C003950002024-07-17 1:52PM EDT395.0068.050.000.000.00--00.00%
META240726C004000002024-07-23 3:16PM EDT400.0090.000.000.000.00-400.00%
META240726C004050002024-07-19 3:57PM EDT405.0072.050.000.000.00-300.00%
META240726C004100002024-07-22 2:47PM EDT410.0079.040.000.000.00-100.00%
META240726C004150002024-07-19 3:55PM EDT415.0062.130.000.000.00-500.00%
META240726C004200002024-07-23 9:37AM EDT420.0074.440.000.000.00-100.00%
META240726C004250002024-07-22 2:57PM EDT425.0064.400.000.000.00-400.00%
META240726C004300002024-07-23 11:37AM EDT430.0065.040.000.000.00-500.00%
META240726C004350002024-07-23 11:51AM EDT435.0057.910.000.000.00-300.00%
META240726C004400002024-07-23 3:29PM EDT440.0050.050.000.000.00-5100.00%
META240726C004450002024-07-23 12:44PM EDT445.0046.000.000.000.00-2100.00%
META240726C004500002024-07-23 3:49PM EDT450.0040.100.000.000.00-3500.00%
META240726C004550002024-07-23 12:12PM EDT455.0037.900.000.000.00-900.00%
META240726C004600002024-07-23 3:26PM EDT460.0030.800.000.000.00-10000.00%
META240726C004650002024-07-23 3:47PM EDT465.0025.450.000.000.00-32800.00%
META240726C004700002024-07-23 3:57PM EDT470.0020.800.000.000.00-45600.00%
META240726C004750002024-07-23 3:57PM EDT475.0016.800.000.000.00-61900.00%
META240726C004800002024-07-23 3:59PM EDT480.0013.410.000.000.00-1,02600.00%
META240726C004825002024-07-23 3:59PM EDT482.5011.600.000.000.00-44300.00%
META240726C004850002024-07-23 3:59PM EDT485.0010.250.000.000.00-1,55500.00%
META240726C004875002024-07-23 3:59PM EDT487.509.000.000.000.00-1,60300.00%
META240726C004900002024-07-23 3:59PM EDT490.007.630.000.000.00-6,82700.78%
META240726C004925002024-07-23 3:59PM EDT492.506.400.000.000.00-4,88001.56%
META240726C004950002024-07-23 3:59PM EDT495.005.400.000.000.00-9,16503.13%
META240726C004975002024-07-23 3:59PM EDT497.504.620.000.000.00-2,53706.25%
META240726C005000002024-07-23 3:59PM EDT500.003.850.000.000.00-16,87806.25%
META240726C005025002024-07-23 3:59PM EDT502.503.170.000.000.00-1,37206.25%
META240726C005050002024-07-23 3:59PM EDT505.002.550.000.000.00-3,92106.25%
META240726C005075002024-07-23 3:59PM EDT507.502.160.000.000.00-1,576012.50%
META240726C005100002024-07-23 3:59PM EDT510.001.810.000.000.00-6,973012.50%
META240726C005125002024-07-23 3:59PM EDT512.501.460.000.000.00-1,956012.50%
META240726C005150002024-07-23 3:59PM EDT515.001.210.000.000.00-4,496012.50%
META240726C005175002024-07-23 3:56PM EDT517.500.950.000.000.00-1,073012.50%
META240726C005200002024-07-23 3:59PM EDT520.000.850.000.000.00-3,942012.50%
META240726C005225002024-07-23 3:57PM EDT522.500.660.000.000.00-1,235012.50%
META240726C005250002024-07-23 3:56PM EDT525.000.550.000.000.00-2,536012.50%
META240726C005275002024-07-23 3:58PM EDT527.500.470.000.000.00-389012.50%
META240726C005300002024-07-23 3:59PM EDT530.000.390.000.000.00-1,705025.00%
META240726C005325002024-07-23 3:58PM EDT532.500.320.000.000.00-431025.00%
META240726C005350002024-07-23 3:59PM EDT535.000.300.000.000.00-519025.00%
META240726C005375002024-07-23 3:52PM EDT537.500.240.000.000.00-128025.00%
META240726C005400002024-07-23 3:52PM EDT540.000.220.000.000.00-582025.00%
META240726C005425002024-07-23 3:48PM EDT542.500.180.000.000.00-101025.00%
META240726C005450002024-07-23 3:54PM EDT545.000.160.000.000.00-164025.00%
META240726C005475002024-07-23 3:47PM EDT547.500.110.000.000.00-330025.00%
META240726C005500002024-07-23 3:57PM EDT550.000.140.000.000.00-1,144025.00%
META240726C005550002024-07-23 3:57PM EDT555.000.110.000.000.00-312025.00%
META240726C005600002024-07-23 3:52PM EDT560.000.080.000.000.00-602025.00%
META240726C005650002024-07-23 3:50PM EDT565.000.050.000.000.00-177025.00%
META240726C005700002024-07-23 3:52PM EDT570.000.050.000.000.00-173025.00%
META240726C005750002024-07-23 3:54PM EDT575.000.030.000.000.00-50050.00%
META240726C005800002024-07-23 1:47PM EDT580.000.020.000.000.00-66050.00%
META240726C005850002024-07-23 3:14PM EDT585.000.020.000.000.00-130050.00%
META240726C005900002024-07-23 3:56PM EDT590.000.010.000.000.00-41050.00%
META240726C005950002024-07-23 1:00PM EDT595.000.010.000.000.00-6050.00%
META240726C006000002024-07-23 2:15PM EDT600.000.010.000.000.00-160050.00%
META240726C006050002024-07-23 12:49PM EDT605.000.010.000.000.00-4050.00%
META240726C006100002024-07-23 12:59PM EDT610.000.010.000.000.00-113050.00%
META240726C006200002024-07-23 9:53AM EDT620.000.010.000.000.00-2050.00%
META240726C006300002024-07-23 12:59PM EDT630.000.010.000.000.00-2050.00%
META240726C006400002024-07-23 12:52PM EDT640.000.010.000.000.00-1050.00%
META240726C006500002024-07-23 12:29PM EDT650.000.010.000.000.00-1050.00%
META240726C006600002024-07-23 12:29PM EDT660.000.010.000.000.00-1050.00%
META240726C006700002024-07-22 9:40AM EDT670.000.030.000.000.00-2050.00%
META240726C006800002024-07-22 9:30AM EDT680.000.010.000.000.00-7050.00%
META240726C006900002024-07-19 10:10AM EDT690.000.010.000.000.00-3050.00%
META240726C007000002024-07-22 3:57PM EDT700.000.010.000.000.00-2050.00%
META240726C007100002024-07-17 9:45AM EDT710.000.010.000.000.00-4050.00%
META240726C007200002024-07-19 10:19AM EDT720.000.010.000.000.00-500050.00%
META240726C007300002024-07-19 10:32AM EDT730.000.010.000.000.00-701050.00%
META240726C007400002024-07-12 2:49PM EDT740.000.010.000.000.00-50050.00%
META240726C007500002024-07-01 9:30AM EDT750.000.100.000.000.00--050.00%
META240726C007600002024-07-05 11:13AM EDT760.000.010.000.000.00-6050.00%
META240726C007700002024-07-01 10:05AM EDT770.000.050.000.000.00-5050.00%
META240726C007800002024-07-19 11:05AM EDT780.000.010.000.000.00-1050.00%
META240726C007900002024-07-08 3:35PM EDT790.000.010.000.000.00-1050.00%
META240726C008000002024-07-23 9:30AM EDT800.000.010.000.000.00-1050.00%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240726P001900002024-06-10 11:12AM EDT190.000.390.000.080.00--1350.00%
META240726P002000002024-07-17 1:16PM EDT200.000.020.000.000.00-1050.00%
META240726P002100002024-06-14 2:53PM EDT210.000.040.000.140.00--1331.25%
META240726P002300002024-07-18 10:34AM EDT230.000.020.000.000.00-30100.00%
META240726P002400002024-06-21 2:17PM EDT240.000.040.000.050.00-11256.25%
META240726P002600002024-07-02 11:30AM EDT260.000.020.000.000.00-1050.00%
META240726P002700002024-06-13 1:25PM EDT270.000.110.000.130.00-1010235.94%
META240726P002800002024-07-01 9:30AM EDT280.000.090.000.000.00-1050.00%
META240726P002900002024-07-18 12:19PM EDT290.000.010.000.000.00-1050.00%
META240726P003000002024-07-19 3:57PM EDT300.000.010.000.000.00-34050.00%
META240726P003100002024-07-19 3:27PM EDT310.000.010.000.000.00-2050.00%
META240726P003200002024-06-27 3:46PM EDT320.000.090.000.000.00--050.00%
META240726P003250002024-07-17 1:21PM EDT325.000.040.000.000.00-2050.00%
META240726P003300002024-07-17 2:59PM EDT330.000.030.000.000.00-102050.00%
META240726P003350002024-07-19 3:45PM EDT335.000.020.000.000.00-1050.00%
META240726P003400002024-07-19 3:37PM EDT340.000.020.000.000.00-3050.00%
META240726P003450002024-07-19 3:26PM EDT345.000.030.000.000.00-2050.00%
META240726P003500002024-07-18 11:45AM EDT350.000.070.000.000.00-2050.00%
META240726P003550002024-07-23 12:41PM EDT355.000.020.000.000.00-1050.00%
META240726P003600002024-07-23 1:25PM EDT360.000.020.000.000.00-72050.00%
META240726P003650002024-07-19 3:45PM EDT365.000.030.000.000.00-12050.00%
META240726P003700002024-07-22 9:41AM EDT370.000.010.000.000.00-91050.00%
META240726P003750002024-07-22 10:35AM EDT375.000.010.000.000.00-10050.00%
META240726P003800002024-07-23 3:56PM EDT380.000.010.000.000.00-33050.00%
META240726P003850002024-07-23 3:58PM EDT385.000.020.000.000.00-42050.00%
META240726P003900002024-07-23 2:58PM EDT390.000.010.000.000.00-8050.00%
META240726P003950002024-07-23 12:53PM EDT395.000.020.000.000.00-5050.00%
META240726P004000002024-07-23 3:55PM EDT400.000.020.000.000.00-296050.00%
META240726P004050002024-07-23 3:56PM EDT405.000.030.000.000.00-72050.00%
META240726P004100002024-07-23 3:41PM EDT410.000.040.000.000.00-230050.00%
META240726P004150002024-07-23 3:57PM EDT415.000.060.000.000.00-4,201050.00%
META240726P004200002024-07-23 3:41PM EDT420.000.070.000.000.00-224025.00%
META240726P004250002024-07-23 3:43PM EDT425.000.090.000.000.00-167025.00%
META240726P004300002024-07-23 3:59PM EDT430.000.120.000.000.00-3,977025.00%
META240726P004350002024-07-23 3:59PM EDT435.000.160.000.000.00-457025.00%
META240726P004400002024-07-23 3:59PM EDT440.000.240.000.000.00-355025.00%
META240726P004450002024-07-23 3:59PM EDT445.000.340.000.000.00-726025.00%
META240726P004500002024-07-23 3:59PM EDT450.000.440.000.000.00-5,205025.00%
META240726P004550002024-07-23 3:59PM EDT455.000.610.000.000.00-1,201012.50%
META240726P004600002024-07-23 3:59PM EDT460.000.900.000.000.00-4,176012.50%
META240726P004650002024-07-23 3:59PM EDT465.001.390.000.000.00-3,636012.50%
META240726P004700002024-07-23 3:59PM EDT470.002.020.000.000.00-8,124012.50%
META240726P004750002024-07-23 3:59PM EDT475.003.000.000.000.00-2,93606.25%
META240726P004800002024-07-23 3:59PM EDT480.004.400.000.000.00-5,35306.25%
META240726P004825002024-07-23 3:59PM EDT482.505.250.000.000.00-1,01403.13%
META240726P004850002024-07-23 3:59PM EDT485.006.250.000.000.00-4,53901.56%
META240726P004875002024-07-23 3:59PM EDT487.507.480.000.000.00-4,39500.78%
META240726P004900002024-07-23 3:59PM EDT490.008.550.000.000.00-7,27800.00%
META240726P004925002024-07-23 3:59PM EDT492.5010.050.000.000.00-2,46500.00%
META240726P004950002024-07-23 3:57PM EDT495.0011.550.000.000.00-1,24400.00%
META240726P004975002024-07-23 3:54PM EDT497.5013.150.000.000.00-36500.00%
META240726P005000002024-07-23 3:56PM EDT500.0015.100.000.000.00-79500.00%
META240726P005025002024-07-23 3:48PM EDT502.5016.000.000.000.00-10400.00%
META240726P005050002024-07-23 3:53PM EDT505.0018.500.000.000.00-22900.00%
META240726P005075002024-07-23 3:53PM EDT507.5020.100.000.000.00-5800.00%
META240726P005100002024-07-23 2:41PM EDT510.0020.050.000.000.00-10300.00%
META240726P005125002024-07-23 9:40AM EDT512.5023.110.000.000.00-500.00%
META240726P005150002024-07-23 3:01PM EDT515.0025.110.000.000.00-3200.00%
META240726P005175002024-07-23 11:34AM EDT517.5024.050.000.000.00-400.00%
META240726P005200002024-07-23 3:46PM EDT520.0031.820.000.000.00-7500.00%
META240726P005225002024-07-23 3:53PM EDT522.5033.600.000.000.00-700.00%
META240726P005250002024-07-23 3:57PM EDT525.0036.750.000.000.00-7400.00%
META240726P005275002024-07-17 1:31PM EDT527.5064.550.000.000.00-300.00%
META240726P005300002024-07-23 3:18PM EDT530.0040.650.000.000.00-4500.00%
META240726P005325002024-07-12 9:34AM EDT532.5040.000.000.000.00--00.00%
META240726P005350002024-07-23 3:46PM EDT535.0046.500.000.000.00-600.00%
META240726P005375002024-07-16 2:37PM EDT537.5048.060.000.000.00-300.00%
META240726P005400002024-07-23 2:25PM EDT540.0048.270.000.000.00-200.00%
META240726P005425002024-07-16 11:11AM EDT542.5049.250.000.000.00-100.00%
META240726P005450002024-07-23 11:36AM EDT545.0050.050.000.000.00-200.00%
META240726P005475002024-07-16 11:11AM EDT547.5054.050.000.000.00-100.00%
META240726P005500002024-07-18 11:40AM EDT550.0083.000.000.000.00-2000.00%
META240726P005550002024-07-18 10:55AM EDT555.0086.100.000.000.00-2000.00%
META240726P005600002024-07-23 2:23PM EDT560.0067.920.000.000.00-100.00%
META240726P005650002024-07-11 10:41AM EDT565.0044.000.000.000.00-200.00%
META240726P005700002024-07-23 3:49PM EDT570.0080.620.000.000.00-700.00%
META240726P005750002024-07-23 3:49PM EDT575.0085.650.000.000.00-300.00%
META240726P005800002024-07-23 3:49PM EDT580.0090.610.000.000.00-200.00%
META240726P005900002024-07-08 9:43AM EDT590.0057.660.000.000.00-100.00%
META240726P006000002024-07-08 10:01AM EDT600.0070.400.000.000.00-200.00%
META240726P006100002024-07-08 3:51PM EDT610.0081.620.000.000.00-400.00%
META240726P006200002024-07-16 2:11PM EDT620.00132.270.000.000.00-200.00%
META240726P006300002024-07-02 3:52PM EDT630.00120.600.000.000.00-200.00%
META240726P006400002024-07-09 1:33PM EDT640.00109.710.000.000.00-200.00%
META240726P006500002024-07-17 2:52PM EDT650.00188.410.000.000.00--00.00%
META240726P006700002024-07-10 3:16PM EDT670.00134.400.000.000.00--00.00%
META240726P007000002024-07-08 10:01AM EDT700.00169.990.000.000.00--00.00%
META240726P007200002024-07-08 3:51PM EDT720.00191.580.000.000.00--00.00%
META240726P007600002024-06-24 3:28PM EDT760.00262.710.000.000.00--00.00%
META240726P007700002024-06-25 10:05AM EDT770.00262.980.000.000.00--00.00%
META240726P007800002024-07-09 3:52PM EDT780.00251.450.000.000.00-100.00%
META240726P007900002024-07-11 3:35PM EDT790.00278.120.000.000.00-400.00%
META240726P008000002024-07-11 3:35PM EDT800.00288.140.000.000.00-100.00%