Mercados españoles abiertos en 1 hr 35 mins

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
508,84+1,37 (+0,27%)
Al cierre: 04:00PM EDT
507,10 -1,75 (-0,34%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240628C002400002024-06-11 12:04PM EDT240.00260.300.000.000.00-100.00%
META240628C002600002024-06-11 1:52PM EDT260.00243.210.000.000.00-700.00%
META240628C003000002024-06-05 12:00PM EDT300.00185.000.000.000.00-100.00%
META240628C003100002024-05-21 9:39AM EDT310.00158.700.000.000.00-100.00%
META240628C003300002024-06-11 12:04PM EDT330.00170.570.000.000.00-100.00%
META240628C003400002024-06-11 9:42AM EDT340.00163.000.000.000.00-100.00%
META240628C003500002024-06-12 3:35PM EDT350.00156.820.000.000.00-300.00%
META240628C003550002024-05-31 3:10PM EDT355.00106.850.000.000.00-300.00%
META240628C003650002024-05-31 2:33PM EDT365.0095.210.000.000.00-400.00%
META240628C003700002024-06-07 3:36PM EDT370.00125.140.000.000.00-300.00%
META240628C003750002024-06-07 10:10AM EDT375.00118.360.000.000.00-100.00%
META240628C003800002024-05-31 3:10PM EDT380.0082.340.000.000.00-100.00%
META240628C003850002024-06-12 12:03PM EDT385.00121.760.000.000.00-100.00%
META240628C003900002024-06-03 9:49AM EDT390.0087.070.000.000.00-100.00%
META240628C003950002024-06-12 12:48PM EDT395.00114.300.000.000.00-100.00%
META240628C004000002024-06-12 10:57AM EDT400.00106.180.000.000.00-200.00%
META240628C004050002024-06-12 11:55AM EDT405.00102.010.000.000.00-100.00%
META240628C004100002024-06-12 9:30AM EDT410.00102.880.000.000.00-400.00%
META240628C004150002024-06-12 12:03PM EDT415.0092.080.000.000.00-100.00%
META240628C004200002024-06-12 11:55AM EDT420.0087.150.000.000.00-100.00%
META240628C004250002024-06-06 10:52AM EDT425.0074.820.000.000.00-400.00%
META240628C004300002024-06-10 12:46PM EDT430.0071.630.000.000.00-100.00%
META240628C004350002024-06-12 9:30AM EDT435.0078.140.000.000.00-400.00%
META240628C004400002024-06-10 9:56AM EDT440.0058.100.000.000.00-100.00%
META240628C004450002024-06-10 1:00PM EDT445.0056.750.000.000.00-400.00%
META240628C004500002024-06-12 2:33PM EDT450.0056.550.000.000.00-2800.00%
META240628C004550002024-06-12 12:48PM EDT455.0055.050.000.000.00-600.00%
META240628C004600002024-06-12 1:23PM EDT460.0051.600.000.000.00-400.00%
META240628C004650002024-06-12 2:33PM EDT465.0043.010.000.000.00-200.00%
META240628C004700002024-06-12 11:12AM EDT470.0039.450.000.000.00-600.00%
META240628C004750002024-06-12 3:57PM EDT475.0037.280.000.000.00-2000.00%
META240628C004800002024-06-12 2:38PM EDT480.0029.750.000.000.00-18600.00%
META240628C004850002024-06-12 2:03PM EDT485.0026.850.000.000.00-2000.00%
META240628C004900002024-06-12 3:53PM EDT490.0024.120.000.000.00-10600.00%
META240628C004950002024-06-12 3:59PM EDT495.0020.490.000.000.00-3200.00%
META240628C005000002024-06-12 3:58PM EDT500.0017.240.000.000.00-1,06100.00%
META240628C005050002024-06-12 3:47PM EDT505.0013.800.000.000.00-38400.00%
META240628C005100002024-06-12 3:59PM EDT510.0011.350.000.000.00-1,05100.39%
META240628C005150002024-06-12 3:59PM EDT515.009.000.000.000.00-53301.56%
META240628C005200002024-06-12 3:59PM EDT520.007.000.000.000.00-46303.13%
META240628C005250002024-06-12 3:58PM EDT525.005.500.000.000.00-36003.13%
META240628C005300002024-06-12 3:59PM EDT530.004.240.000.000.00-70603.13%
META240628C005350002024-06-12 3:23PM EDT535.003.100.000.000.00-11006.25%
META240628C005400002024-06-12 3:57PM EDT540.002.470.000.000.00-20406.25%
META240628C005450002024-06-12 3:57PM EDT545.001.950.000.000.00-18606.25%
META240628C005500002024-06-12 3:49PM EDT550.001.370.000.000.00-23606.25%
META240628C005550002024-06-12 3:51PM EDT555.001.060.000.000.00-4806.25%
META240628C005600002024-06-12 2:04PM EDT560.000.670.000.000.00-64012.50%
META240628C005650002024-06-12 3:52PM EDT565.000.620.000.000.00-7012.50%
META240628C005700002024-06-12 3:44PM EDT570.000.430.000.000.00-110012.50%
META240628C005750002024-06-12 3:29PM EDT575.000.310.000.000.00-82012.50%
META240628C005800002024-06-12 3:30PM EDT580.000.240.000.000.00-5012.50%
META240628C005900002024-06-11 3:40PM EDT590.000.190.000.000.00-68012.50%
META240628C006000002024-06-12 2:50PM EDT600.000.100.000.000.00-74012.50%
META240628C006100002024-06-12 3:44PM EDT610.000.090.000.000.00-1012.50%
META240628C006200002024-06-06 10:37AM EDT620.000.160.000.000.00--025.00%
META240628C006400002024-06-12 2:56PM EDT640.000.060.000.000.00-1025.00%
META240628C006500002024-06-12 12:47PM EDT650.000.050.000.000.00-1025.00%
META240628C006600002024-06-07 2:15PM EDT660.000.060.000.000.00-17025.00%
META240628C006700002024-06-06 2:09PM EDT670.000.050.000.000.00--025.00%
Opciones de ventapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240628P001900002024-05-24 12:28PM EDT190.000.080.000.000.00-5050.00%
META240628P002700002024-05-21 10:39AM EDT270.000.030.000.000.00--050.00%
META240628P002800002024-05-20 3:05PM EDT280.000.050.000.000.00--050.00%
META240628P003000002024-06-03 9:30AM EDT300.000.080.000.000.00-1050.00%
META240628P003100002024-06-03 2:50PM EDT310.000.060.000.000.00-1050.00%
META240628P003200002024-06-06 11:55AM EDT320.000.030.000.000.00-1050.00%
META240628P003250002024-06-03 1:17PM EDT325.000.080.000.000.00-10050.00%
META240628P003300002024-05-28 3:35PM EDT330.000.110.000.000.00-1050.00%
META240628P003350002024-06-03 11:51AM EDT335.000.080.000.000.00-1050.00%
META240628P003400002024-06-10 11:43AM EDT340.000.030.000.000.00-1050.00%
META240628P003450002024-05-10 3:20PM EDT345.000.310.030.080.00--167.77%
META240628P003500002024-06-12 3:34PM EDT350.000.030.000.000.00-15025.00%
META240628P003550002024-06-12 3:23PM EDT355.000.030.000.000.00-21025.00%
META240628P003600002024-06-12 9:56AM EDT360.000.030.000.000.00-2025.00%
META240628P003650002024-06-11 3:11PM EDT365.000.050.000.000.00-26025.00%
META240628P003700002024-06-12 12:47PM EDT370.000.050.000.000.00-1025.00%
META240628P003750002024-06-07 3:40PM EDT375.000.110.000.000.00-6025.00%
META240628P003800002024-06-12 9:30AM EDT380.000.080.000.000.00-2025.00%
META240628P003850002024-06-12 1:33PM EDT385.000.090.000.000.00-10025.00%
META240628P003900002024-06-12 11:25AM EDT390.000.080.000.000.00-15025.00%
META240628P003950002024-06-12 11:28AM EDT395.000.110.000.000.00-5025.00%
META240628P004000002024-06-12 2:35PM EDT400.000.120.000.000.00-9025.00%
META240628P004050002024-06-12 3:04PM EDT405.000.130.000.000.00-29025.00%
META240628P004100002024-06-12 1:24PM EDT410.000.160.000.000.00-38025.00%
META240628P004150002024-06-12 12:51PM EDT415.000.180.000.000.00-88025.00%
META240628P004200002024-06-12 3:13PM EDT420.000.200.000.000.00-16025.00%
META240628P004250002024-06-12 3:53PM EDT425.000.240.000.000.00-87012.50%
META240628P004300002024-06-12 3:45PM EDT430.000.290.000.000.00-49012.50%
META240628P004350002024-06-12 3:13PM EDT435.000.340.000.000.00-64012.50%
META240628P004400002024-06-12 3:53PM EDT440.000.380.000.000.00-90012.50%
META240628P004450002024-06-12 2:56PM EDT445.000.530.000.000.00-64012.50%
META240628P004500002024-06-12 3:55PM EDT450.000.520.000.000.00-162012.50%
META240628P004550002024-06-12 3:17PM EDT455.000.680.000.000.00-84012.50%
META240628P004600002024-06-12 3:53PM EDT460.000.840.000.000.00-134012.50%
META240628P004650002024-06-12 3:15PM EDT465.001.140.000.000.00-116012.50%
META240628P004700002024-06-12 3:31PM EDT470.001.700.000.000.00-54406.25%
META240628P004750002024-06-12 3:52PM EDT475.001.840.000.000.00-20506.25%
META240628P004800002024-06-12 3:56PM EDT480.002.370.000.000.00-23106.25%
META240628P004850002024-06-12 3:43PM EDT485.003.500.000.000.00-20706.25%
META240628P004900002024-06-12 3:53PM EDT490.004.200.000.000.00-13603.13%
META240628P004950002024-06-12 3:54PM EDT495.005.750.000.000.00-33003.13%
META240628P005000002024-06-12 3:19PM EDT500.007.150.000.000.00-41101.56%
META240628P005050002024-06-12 3:58PM EDT505.009.200.000.000.00-62200.78%
META240628P005100002024-06-12 3:50PM EDT510.0011.750.000.000.00-16400.00%
META240628P005150002024-06-12 3:42PM EDT515.0015.550.000.000.00-900.00%
META240628P005200002024-06-12 2:00PM EDT520.0017.370.000.000.00-400.00%
META240628P005250002024-06-12 10:20AM EDT525.0022.410.000.000.00-300.00%
META240628P005300002024-06-11 10:04AM EDT530.0030.400.000.000.00-100.00%
META240628P005500002024-05-30 10:28AM EDT550.0080.800.000.000.00-100.00%
META240628P006100002024-06-11 3:59PM EDT610.00103.000.000.000.00-200.00%