Mercados españoles cerrados

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
499,49-7,14 (-1,41%)
Al cierre: 04:00PM EDT
499,70 +0,21 (+0,04%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara5 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240705C002800002024-06-07 10:29AM EDT280.00215.63218.00222.550.00-11131.01%
META240705C003350002024-06-03 2:05PM EDT335.00141.12164.45167.600.00-10106.18%
META240705C003400002024-06-12 10:12AM EDT340.00167.97159.35162.650.00--1102.49%
META240705C003500002024-06-10 10:34AM EDT350.00146.88149.45153.000.00--198.56%
META240705C003600002024-06-13 10:41AM EDT360.00145.13139.45143.000.00-121291.99%
META240705C003750002024-06-07 2:47PM EDT375.00121.80124.55127.800.00-2181.90%
META240705C003850002024-06-07 12:58PM EDT385.00114.88114.35117.800.00-21774.71%
META240705C003900002024-06-17 3:04PM EDT390.00120.50108.10112.850.00-4465.21%
META240705C004000002024-06-18 3:10PM EDT400.0099.9898.50102.80-5.15-4.90%2961.54%
META240705C004050002024-06-18 9:30AM EDT405.00101.2693.0097.35+6.23+6.56%13653.13%
META240705C004100002024-06-06 10:53AM EDT410.0089.8588.3592.950.00-181855.86%
META240705C004150002024-06-07 3:52PM EDT415.0080.3283.6087.700.00-5553.05%
META240705C004200002024-06-18 12:52PM EDT420.0076.8479.8583.00-8.41-9.87%24256.38%
META240705C004250002024-06-14 2:30PM EDT425.0080.4774.8578.000.00-2553.36%
META240705C004300002024-06-17 3:12PM EDT430.0081.5069.9071.750.00-316552.38%
META240705C004350002024-06-17 2:37PM EDT435.0077.2565.0068.200.00-1756.81%
META240705C004400002024-06-18 12:45PM EDT440.0057.9460.1063.30-7.03-10.82%32053.89%
META240705C004450002024-06-17 12:58PM EDT445.0059.6555.2558.450.00-22051.14%
META240705C004500002024-06-18 1:41PM EDT450.0050.3049.2553.40-11.50-18.61%1044647.49%
META240705C004550002024-06-18 3:56PM EDT455.0046.7845.6048.65-9.55-16.95%19645.02%
META240705C004600002024-06-18 1:22PM EDT460.0041.1040.9044.00-11.13-21.31%167542.79%
META240705C004650002024-06-17 11:34AM EDT465.0039.2236.3538.150.00-610636.15%
META240705C004700002024-06-18 3:40PM EDT470.0032.9432.5534.65-9.20-21.83%3642037.61%
META240705C004750002024-06-18 3:32PM EDT475.0028.2627.8029.45-8.89-23.93%1525133.16%
META240705C004800002024-06-18 3:27PM EDT480.0024.5023.8525.50-9.20-27.30%1134232.23%
META240705C004850002024-06-18 3:46PM EDT485.0020.8020.3521.70-8.52-29.06%3220931.17%
META240705C004900002024-06-18 3:50PM EDT490.0017.7015.7519.45-8.40-32.18%5228233.35%
META240705C004950002024-06-18 3:10PM EDT495.0014.2014.2514.90-7.70-35.16%15815429.26%
META240705C005000002024-06-18 3:54PM EDT500.0011.5511.6012.00-4.50-28.04%1,72773128.48%
META240705C005050002024-06-18 3:58PM EDT505.009.809.259.65-3.52-26.43%54868728.24%
META240705C005100002024-06-18 3:56PM EDT510.007.507.307.75-3.34-30.81%7661,00628.30%
META240705C005150002024-06-18 3:58PM EDT515.005.765.657.20-3.16-35.43%74847231.07%
META240705C005200002024-06-18 3:59PM EDT520.004.603.605.00-2.30-33.33%90747028.96%
META240705C005250002024-06-18 3:56PM EDT525.003.533.253.90-2.22-38.61%17740029.06%
META240705C005300002024-06-18 3:57PM EDT530.002.712.472.73-1.39-33.90%56682828.17%
META240705C005350002024-06-18 3:40PM EDT535.002.000.632.08-1.35-40.30%14129528.37%
META240705C005400002024-06-18 3:41PM EDT540.001.511.371.80-0.91-37.60%33824629.68%
META240705C005450002024-06-18 3:49PM EDT545.001.111.011.20-0.92-45.32%1451,13528.91%
META240705C005500002024-06-18 3:12PM EDT550.000.840.750.90-0.60-41.67%7530129.15%
META240705C005550002024-06-18 3:09PM EDT555.000.630.540.69-0.47-42.73%636629.57%
META240705C005600002024-06-18 3:40PM EDT560.000.490.410.54-0.46-48.42%6014730.08%
META240705C005650002024-06-18 1:04PM EDT565.000.390.310.45-0.26-40.00%154230.93%
META240705C005700002024-06-18 12:51PM EDT570.000.260.240.36-0.28-51.85%208131.52%
META240705C005750002024-06-18 12:55PM EDT575.000.210.040.30-0.24-53.33%23432.28%
META240705C005800002024-06-18 11:11AM EDT580.000.190.121.50-0.12-38.71%7614345.69%
META240705C005900002024-06-18 12:46PM EDT590.000.110.070.21-0.08-42.11%209935.30%
META240705C006000002024-06-18 2:26PM EDT600.000.070.050.17-0.07-50.00%239637.26%
META240705C006100002024-06-14 9:46AM EDT610.000.140.020.440.00-1845.85%
META240705C006200002024-06-18 12:46PM EDT620.000.060.000.720.00-103552.98%
META240705C006300002024-06-06 3:52PM EDT630.000.060.000.12-0.09-60.00%1143.75%
META240705C006400002024-06-12 2:18PM EDT640.000.120.000.650.00-1252.54%
META240705C006500002024-06-18 12:48PM EDT650.000.040.030.050.00-54744.53%
META240705C006600002024-06-12 10:59AM EDT660.000.060.000.070.00--248.34%
META240705C006700002024-06-12 9:49AM EDT670.000.100.001.420.00--367.90%
META240705C006800002024-06-13 10:27AM EDT680.000.040.002.140.00-1314675.56%
Opciones de ventapara5 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240705P002000002024-06-14 2:52PM EDT200.000.03-2.130.00--1233.50%
META240705P002500002024-05-29 2:53PM EDT250.000.030.001.420.00--3151.66%
META240705P003200002024-06-10 9:30AM EDT320.000.060.002.120.00-23109.13%
META240705P003250002024-06-11 10:09AM EDT325.000.070.001.480.00--199.76%
META240705P003300002024-06-18 2:38PM EDT330.000.020.000.39-0.05-71.43%20380.27%
META240705P003400002024-06-14 2:24PM EDT340.000.040.000.400.00-1375.29%
META240705P003500002024-06-17 11:27AM EDT350.000.030.000.390.00-909269.92%
META240705P003550002024-06-13 1:10PM EDT355.000.050.000.410.00-1167.87%
META240705P003600002024-06-18 2:50PM EDT360.000.040.001.25-0.03-42.86%1576.61%
META240705P003650002024-06-17 9:30AM EDT365.000.080.000.710.00-102067.77%
META240705P003700002024-06-17 1:10PM EDT370.000.070.001.800.00-1575.54%
META240705P003750002024-06-18 12:44PM EDT375.000.090.001.28-0.06-40.00%101368.56%
META240705P003800002024-06-07 10:55AM EDT380.000.150.030.390.00-2755.86%
META240705P003850002024-06-18 2:39PM EDT385.000.090.000.110.00-122549.32%
META240705P003900002024-06-18 3:27PM EDT390.000.110.000.12+0.03+37.50%23347.56%
META240705P003950002024-06-17 2:30PM EDT395.000.100.000.130.00-13045.85%
META240705P004000002024-06-18 3:27PM EDT400.000.120.060.16-0.05-29.41%3234744.82%
META240705P004050002024-06-18 12:43PM EDT405.000.160.080.17+0.03+23.08%151742.97%
META240705P004100002024-06-18 12:20PM EDT410.000.190.100.23+0.04+26.67%823342.43%
META240705P004150002024-06-18 3:30PM EDT415.000.190.030.21-0.09-32.14%18839.65%
META240705P004200002024-06-18 3:27PM EDT420.000.210.151.50+0.02+10.53%1323053.15%
META240705P004250002024-06-18 3:28PM EDT425.000.250.190.32-0.03-10.71%3075137.50%
META240705P004300002024-06-18 3:58PM EDT430.000.320.240.33+0.06+23.08%3621035.35%
META240705P004350002024-06-18 2:53PM EDT435.000.390.290.39+0.09+30.00%1112533.94%
META240705P004400002024-06-18 2:18PM EDT440.000.510.370.52+0.13+34.21%3984133.23%
META240705P004450002024-06-18 2:58PM EDT445.000.590.480.59+0.17+40.48%3836431.53%
META240705P004500002024-06-18 2:59PM EDT450.000.750.620.74+0.21+38.89%851,03830.41%
META240705P004550002024-06-18 3:57PM EDT455.000.930.831.01+0.22+30.99%731,50729.83%
META240705P004600002024-06-18 3:57PM EDT460.001.231.011.32+0.41+50.00%8061029.00%
META240705P004650002024-06-18 3:36PM EDT465.001.590.661.75+0.47+41.96%9627728.30%
META240705P004700002024-06-18 3:56PM EDT470.002.222.062.34+0.84+60.87%9526327.74%
META240705P004750002024-06-18 3:59PM EDT475.002.942.843.15+0.97+49.24%18535727.34%
META240705P004800002024-06-18 3:51PM EDT480.003.953.804.10+1.43+56.75%32339926.72%
META240705P004850002024-06-18 3:44PM EDT485.005.415.006.90+1.99+58.19%12629730.37%
META240705P004900002024-06-18 3:28PM EDT490.007.106.558.90+2.15+43.43%13814530.77%
META240705P004950002024-06-18 3:50PM EDT495.009.056.709.00+2.60+40.31%12533025.93%
META240705P005000002024-06-18 3:52PM EDT500.0011.099.4512.90+2.74+32.81%16763829.39%
META240705P005050002024-06-18 3:30PM EDT505.0013.6012.1014.05+3.25+31.40%7019925.62%
META240705P005100002024-06-18 12:18PM EDT510.0017.6015.1517.10+5.59+46.54%5219925.46%
META240705P005150002024-06-18 1:20PM EDT515.0021.4718.3020.55+6.37+42.19%33325.46%
META240705P005200002024-06-17 3:44PM EDT520.0017.8023.2024.850.00-202327.09%
META240705P005250002024-06-14 10:23AM EDT525.0025.0526.0028.700.00-4426.80%
META240705P005300002024-06-18 12:12PM EDT530.0032.6431.3533.15+4.84+17.41%71327.84%
META240705P005350002024-06-14 11:32AM EDT535.0034.6034.4037.400.00--127.56%
META240705P005400002024-06-11 12:19PM EDT540.0042.3039.1042.200.00-6629.17%
META240705P005500002024-06-18 3:39PM EDT550.0051.0048.8552.95+7.00+15.91%1037.57%
META240705P006000002024-06-18 3:54PM EDT600.00101.0098.00102.80-43.50-30.10%1058.74%
META240705P006100002024-06-06 11:07AM EDT610.00112.30108.00111.950.00--056.65%
META240705P006900002024-06-03 2:34PM EDT690.00215.36188.00191.700.00-2079.88%