Mercados españoles abiertos en 5 hrs 20 min
S&P 500
5.595,76 +41,63 (+0,75%) Nasdaq
17.569,68 +174,14 (+1,00%) NIKKEI 225
36.672,60 -160,67 (-0,44%) Dólar/Euro
1,1088 +0,0011 (+0,0998%) Petróleo Brent
72,41 +0,44 (+0,61%) BTC-EUR
52.297,01 +82,57 (+0,16%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META241018C00005000 | 2024-08-02 1:06PM EDT | 5.00 | 483.56 | 514.80 | 518.45 | 0.00 | - | 4 | 6 | 0.00% |
| META241018C00010000 | 2024-07-05 3:36PM EDT | 10.00 | 527.39 | 475.90 | 479.60 | 0.00 | - | 8 | 1 | 0.00% |
| META241018C00020000 | 2024-08-02 1:06PM EDT | 20.00 | 468.55 | 499.95 | 503.55 | 0.00 | - | 4 | 1 | 0.00% |
| META241018C00030000 | 2024-07-05 2:40PM EDT | 30.00 | 505.19 | 456.20 | 459.65 | 0.00 | - | 2 | 0 | 0.00% |
| META241018C00035000 | 2024-08-07 9:42AM EDT | 35.00 | 471.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| META241018C00040000 | 2024-07-30 12:46PM EDT | 40.00 | 420.25 | 476.85 | 480.05 | 0.00 | - | - | 2 | 0.00% |
| META241018C00045000 | 2024-08-19 2:09PM EDT | 45.00 | 481.97 | 479.45 | 482.40 | 0.00 | - | 1 | 2 | 319.34% |
| META241018C00200000 | 2024-09-11 10:32AM EDT | 200.00 | 300.45 | 325.50 | 327.10 | 0.00 | - | 1 | 63 | 140.28% |
| META241018C00210000 | 2024-09-11 3:16PM EDT | 210.00 | 301.46 | 315.50 | 317.15 | 0.00 | - | 4 | 12 | 134.33% |
| META241018C00220000 | 2024-09-06 3:46PM EDT | 220.00 | 282.96 | 305.30 | 307.15 | 0.00 | - | 1 | 6 | 125.39% |
| META241018C00230000 | 2024-09-06 12:35PM EDT | 230.00 | 274.43 | 295.30 | 298.05 | 0.00 | - | 2 | 3 | 129.30% |
| META241018C00240000 | 2024-09-06 12:05PM EDT | 240.00 | 286.59 | 285.75 | 287.35 | +20.52 | +7.71% | 3 | 142 | 120.90% |
| META241018C00245000 | 2024-08-12 1:17PM EDT | 245.00 | 271.80 | 265.55 | 269.50 | 0.00 | - | 10 | 11 | 0.00% |
| META241018C00250000 | 2024-08-30 2:28PM EDT | 250.00 | 270.15 | 275.75 | 277.50 | +0.45 | +0.17% | 1 | 19 | 116.50% |
| META241018C00255000 | 2024-09-06 1:10PM EDT | 255.00 | 247.90 | 270.45 | 273.35 | 0.00 | - | 1 | 2 | 118.07% |
| META241018C00260000 | 2024-09-10 11:38AM EDT | 260.00 | 244.20 | 265.85 | 267.35 | 0.00 | - | 5 | 35 | 110.50% |
| META241018C00270000 | 2024-09-04 3:50PM EDT | 270.00 | 245.25 | 255.75 | 258.00 | 0.00 | - | 2 | 13 | 109.33% |
| META241018C00280000 | 2024-09-12 3:49PM EDT | 280.00 | 246.21 | 246.00 | 247.50 | +21.65 | +9.64% | 10 | 26 | 102.25% |
| META241018C00285000 | 2024-08-06 11:15AM EDT | 285.00 | 216.37 | 231.25 | 235.65 | 0.00 | - | - | 1 | 0.00% |
| META241018C00290000 | 2024-09-12 3:44PM EDT | 290.00 | 236.55 | 236.05 | 237.50 | +5.05 | +2.18% | 9 | 23 | 97.49% |
| META241018C00295000 | 2024-09-05 1:15PM EDT | 295.00 | 221.71 | 230.80 | 233.65 | 0.00 | - | 1 | 2 | 100.42% |
| META241018C00300000 | 2024-09-12 3:44PM EDT | 300.00 | 226.64 | 226.10 | 227.75 | +16.69 | +7.95% | 12 | 60 | 94.43% |
| META241018C00305000 | 2024-09-12 12:26PM EDT | 305.00 | 216.75 | 220.50 | 223.40 | +1.07 | +0.50% | 3 | 9 | 92.29% |
| META241018C00310000 | 2024-09-12 3:59PM EDT | 310.00 | 216.96 | 216.20 | 217.75 | +12.51 | +6.12% | 41 | 60 | 90.14% |
| META241018C00320000 | 2024-08-30 3:50PM EDT | 320.00 | 202.00 | 206.30 | 207.95 | 0.00 | - | 10 | 51 | 86.96% |
| META241018C00325000 | 2024-09-03 1:48PM EDT | 325.00 | 191.58 | 201.00 | 203.90 | 0.00 | - | 3 | 3 | 87.68% |
| META241018C00330000 | 2024-09-10 11:32AM EDT | 330.00 | 175.61 | 196.40 | 198.00 | 0.00 | - | 2 | 153 | 83.01% |
| META241018C00335000 | 2024-08-05 12:22PM EDT | 335.00 | 150.47 | 178.95 | 180.90 | 0.00 | - | 5 | 8 | 0.00% |
| META241018C00340000 | 2024-09-10 11:48AM EDT | 340.00 | 165.37 | 186.45 | 188.10 | 0.00 | - | 6 | 33 | 79.08% |
| META241018C00345000 | 2024-08-30 3:38PM EDT | 345.00 | 176.77 | 181.50 | 183.25 | 0.00 | - | 4 | 48 | 77.66% |
| META241018C00350000 | 2024-09-10 3:31PM EDT | 350.00 | 158.60 | 176.60 | 178.20 | 0.00 | - | 5 | 77 | 75.60% |
| META241018C00355000 | 2024-07-31 10:29AM EDT | 355.00 | 125.64 | 167.40 | 171.10 | 0.00 | - | 2 | 17 | 59.08% |
| META241018C00360000 | 2024-08-20 10:47AM EDT | 360.00 | 171.29 | 166.75 | 168.35 | 0.00 | - | 1 | 89 | 72.29% |
| META241018C00365000 | 2024-09-12 2:10PM EDT | 365.00 | 161.85 | 161.65 | 163.50 | +4.25 | +2.70% | 3 | 37 | 70.25% |
| META241018C00370000 | 2024-09-11 1:31PM EDT | 370.00 | 138.64 | 156.85 | 158.35 | 0.00 | - | 1 | 121 | 68.23% |
| META241018C00375000 | 2024-09-10 11:59AM EDT | 375.00 | 128.70 | 151.85 | 153.60 | 0.00 | - | 2 | 148 | 66.88% |
| META241018C00380000 | 2024-09-12 2:10PM EDT | 380.00 | 147.10 | 147.05 | 148.55 | +17.95 | +13.90% | 4 | 211 | 65.19% |
| META241018C00385000 | 2024-09-10 1:23PM EDT | 385.00 | 121.30 | 142.05 | 143.75 | 0.00 | - | 6 | 117 | 63.62% |
| META241018C00390000 | 2024-09-12 3:40PM EDT | 390.00 | 136.88 | 137.10 | 138.75 | +10.84 | +8.60% | 1 | 143 | 61.61% |
| META241018C00395000 | 2024-08-09 11:25AM EDT | 395.00 | 127.20 | 107.85 | 110.15 | 0.00 | - | 1 | 25 | 0.00% |
| META241018C00400000 | 2024-09-11 10:09AM EDT | 400.00 | 108.63 | 127.30 | 128.95 | 0.00 | - | 28 | 406 | 58.41% |
| META241018C00405000 | 2024-08-27 10:29AM EDT | 405.00 | 122.20 | 122.30 | 123.95 | 0.00 | - | 1 | 14 | 56.26% |
| META241018C00410000 | 2024-09-11 10:32AM EDT | 410.00 | 113.79 | 117.55 | 119.15 | +20.49 | +21.96% | 2 | 191 | 55.25% |
| META241018C00415000 | 2024-09-06 11:13AM EDT | 415.00 | 97.55 | 112.55 | 113.95 | 0.00 | - | 1 | 27 | 52.64% |
| META241018C00420000 | 2024-09-11 11:10AM EDT | 420.00 | 82.11 | 107.80 | 109.40 | 0.00 | - | 4 | 418 | 52.09% |
| META241018C00425000 | 2024-09-12 1:07PM EDT | 425.00 | 100.90 | 102.85 | 104.65 | +14.90 | +17.33% | 2 | 20 | 50.57% |
| META241018C00430000 | 2024-09-12 3:46PM EDT | 430.00 | 98.30 | 98.25 | 99.70 | +14.13 | +16.79% | 23 | 377 | 52.02% |
| META241018C00435000 | 2024-09-12 9:55AM EDT | 435.00 | 88.80 | 93.45 | 95.00 | +15.60 | +21.31% | 2 | 45 | 50.80% |
| META241018C00440000 | 2024-09-12 12:19PM EDT | 440.00 | 83.46 | 88.50 | 90.10 | +18.00 | +27.50% | 2 | 259 | 48.86% |
| META241018C00445000 | 2024-09-12 11:54AM EDT | 445.00 | 78.45 | 83.65 | 85.35 | +15.91 | +25.44% | 3 | 40 | 47.37% |
| META241018C00450000 | 2024-09-12 3:55PM EDT | 450.00 | 79.45 | 79.25 | 80.15 | +16.39 | +25.99% | 29 | 716 | 44.48% |
| META241018C00455000 | 2024-09-12 3:00PM EDT | 455.00 | 75.05 | 74.25 | 75.75 | +13.55 | +22.03% | 17 | 39 | 43.94% |
| META241018C00460000 | 2024-09-12 3:59PM EDT | 460.00 | 70.27 | 69.70 | 71.30 | +15.97 | +29.41% | 206 | 681 | 43.10% |
| META241018C00465000 | 2024-09-12 1:29PM EDT | 465.00 | 65.15 | 65.45 | 66.50 | +11.05 | +20.43% | 10 | 215 | 41.23% |
| META241018C00470000 | 2024-09-12 3:03PM EDT | 470.00 | 61.45 | 61.00 | 62.00 | +15.10 | +32.58% | 40 | 899 | 40.04% |
| META241018C00475000 | 2024-09-12 1:03PM EDT | 475.00 | 54.23 | 56.60 | 57.60 | +18.43 | +51.48% | 12 | 253 | 38.97% |
| META241018C00480000 | 2024-09-12 3:46PM EDT | 480.00 | 52.35 | 52.30 | 53.20 | +12.49 | +31.33% | 74 | 1,338 | 37.75% |
| META241018C00485000 | 2024-09-12 3:55PM EDT | 485.00 | 48.53 | 48.15 | 49.10 | +11.63 | +31.52% | 20 | 439 | 37.01% |
| META241018C00490000 | 2024-09-12 3:19PM EDT | 490.00 | 43.55 | 44.10 | 45.05 | +10.98 | +33.71% | 50 | 2,353 | 36.18% |
| META241018C00495000 | 2024-09-12 2:57PM EDT | 495.00 | 40.45 | 40.25 | 41.15 | +9.08 | +28.94% | 102 | 446 | 35.43% |
| META241018C00500000 | 2024-09-12 3:57PM EDT | 500.00 | 36.25 | 36.50 | 37.35 | +8.10 | +28.77% | 334 | 5,248 | 34.64% |
| META241018C00505000 | 2024-09-12 3:54PM EDT | 505.00 | 33.05 | 33.15 | 33.60 | +8.05 | +32.20% | 168 | 1,172 | 33.73% |
| META241018C00510000 | 2024-09-12 3:27PM EDT | 510.00 | 29.21 | 29.70 | 30.15 | +7.76 | +36.18% | 430 | 4,027 | 33.08% |
| META241018C00515000 | 2024-09-12 3:58PM EDT | 515.00 | 26.50 | 26.50 | 26.95 | +7.61 | +40.29% | 300 | 2,530 | 32.58% |
| META241018C00520000 | 2024-09-12 3:58PM EDT | 520.00 | 23.74 | 23.50 | 23.90 | +6.95 | +41.39% | 1,051 | 3,456 | 32.04% |
| META241018C00525000 | 2024-09-12 3:59PM EDT | 525.00 | 20.90 | 20.75 | 21.05 | +6.70 | +47.18% | 769 | 3,320 | 31.53% |
| META241018C00530000 | 2024-09-12 3:59PM EDT | 530.00 | 18.25 | 18.20 | 18.50 | +5.65 | +44.84% | 1,276 | 3,041 | 31.20% |
| META241018C00535000 | 2024-09-12 3:57PM EDT | 535.00 | 15.85 | 15.85 | 16.15 | +5.30 | +50.24% | 359 | 1,983 | 30.88% |
| META241018C00540000 | 2024-09-12 3:59PM EDT | 540.00 | 13.75 | 13.75 | 14.05 | +4.98 | +56.78% | 779 | 3,462 | 30.64% |
| META241018C00545000 | 2024-09-12 3:53PM EDT | 545.00 | 12.10 | 11.80 | 12.20 | +4.92 | +68.52% | 320 | 2,426 | 30.51% |
| META241018C00550000 | 2024-09-12 3:57PM EDT | 550.00 | 10.30 | 10.10 | 10.40 | +4.00 | +63.49% | 4,664 | 7,917 | 30.16% |
| META241018C00555000 | 2024-09-12 3:54PM EDT | 555.00 | 8.73 | 8.60 | 8.85 | +3.57 | +69.19% | 146 | 3,148 | 29.92% |
| META241018C00560000 | 2024-09-12 3:59PM EDT | 560.00 | 7.40 | 7.25 | 7.55 | +3.02 | +68.95% | 214 | 1,875 | 29.83% |
| META241018C00565000 | 2024-09-12 3:21PM EDT | 565.00 | 6.10 | 6.10 | 6.35 | +2.70 | +79.41% | 515 | 878 | 29.64% |
| META241018C00570000 | 2024-09-12 3:51PM EDT | 570.00 | 5.25 | 5.10 | 5.35 | +2.85 | +118.75% | 165 | 2,218 | 29.55% |
| META241018C00575000 | 2024-09-12 3:54PM EDT | 575.00 | 4.35 | 4.20 | 4.45 | +2.01 | +85.90% | 743 | 5,076 | 29.40% |
| META241018C00580000 | 2024-09-12 3:51PM EDT | 580.00 | 3.62 | 3.50 | 3.70 | +1.56 | +75.73% | 437 | 2,176 | 29.32% |
| META241018C00585000 | 2024-09-12 3:32PM EDT | 585.00 | 2.89 | 2.92 | 3.05 | +1.29 | +80.63% | 491 | 758 | 29.21% |
| META241018C00590000 | 2024-09-12 3:59PM EDT | 590.00 | 2.45 | 2.42 | 2.52 | +1.15 | +88.46% | 266 | 1,097 | 29.18% |
| META241018C00595000 | 2024-09-12 3:53PM EDT | 595.00 | 2.00 | 2.00 | 2.10 | +1.12 | +127.27% | 23 | 330 | 29.25% |
| META241018C00600000 | 2024-09-12 3:53PM EDT | 600.00 | 1.65 | 1.65 | 1.74 | +0.75 | +83.33% | 1,059 | 8,397 | 29.31% |
| META241018C00605000 | 2024-09-12 3:43PM EDT | 605.00 | 1.37 | 1.36 | 1.43 | +0.64 | +87.67% | 27 | 201 | 29.33% |
| META241018C00610000 | 2024-09-12 3:36PM EDT | 610.00 | 1.13 | 1.12 | 1.19 | +0.52 | +85.25% | 197 | 1,205 | 29.46% |
| META241018C00615000 | 2024-09-12 3:31PM EDT | 615.00 | 0.96 | 0.92 | 0.99 | +0.51 | +113.33% | 8 | 245 | 29.60% |
| META241018C00620000 | 2024-09-12 3:12PM EDT | 620.00 | 0.78 | 0.76 | 0.81 | +0.34 | +77.27% | 28 | 381 | 29.65% |
| META241018C00625000 | 2024-09-12 3:58PM EDT | 625.00 | 0.67 | 0.63 | 0.68 | +0.38 | +131.03% | 22 | 151 | 29.86% |
| META241018C00630000 | 2024-09-12 2:49PM EDT | 630.00 | 0.53 | 0.52 | 0.57 | +0.26 | +96.30% | 31 | 2,083 | 30.05% |
| META241018C00635000 | 2024-09-12 2:47PM EDT | 635.00 | 0.44 | 0.43 | 0.48 | +0.19 | +76.00% | 107 | 253 | 30.27% |
| META241018C00640000 | 2024-09-12 3:06PM EDT | 640.00 | 0.38 | 0.36 | 0.41 | +0.19 | +100.00% | 8 | 481 | 30.54% |
| META241018C00645000 | 2024-09-11 3:43PM EDT | 645.00 | 0.19 | 0.31 | 0.35 | 0.00 | - | 3 | 90 | 30.84% |
| META241018C00650000 | 2024-09-12 1:43PM EDT | 650.00 | 0.26 | 0.26 | 0.30 | +0.10 | +62.50% | 31 | 779 | 31.10% |
| META241018C00655000 | 2024-09-12 3:09PM EDT | 655.00 | 0.23 | 0.22 | 0.26 | -0.10 | -30.30% | 1 | 138 | 31.45% |
| META241018C00660000 | 2024-09-03 10:55AM EDT | 660.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 24 | 189 | 32.18% |
| META241018C00665000 | 2024-08-29 2:26PM EDT | 665.00 | 0.45 | 0.17 | 0.22 | 0.00 | - | 16 | 19 | 32.54% |
| META241018C00670000 | 2024-09-12 1:48PM EDT | 670.00 | 0.16 | 0.16 | 0.19 | +0.07 | +77.78% | 4 | 179 | 32.81% |
| META241018C00675000 | 2024-09-11 9:30AM EDT | 675.00 | 0.14 | 0.13 | 0.18 | 0.00 | - | 12 | 77 | 33.45% |
| META241018C00680000 | 2024-09-12 2:42PM EDT | 680.00 | 0.13 | 0.12 | 0.16 | +0.04 | +44.44% | 22 | 218 | 33.84% |
| META241018C00685000 | 2024-09-12 12:34PM EDT | 685.00 | 0.11 | 0.11 | 0.14 | +0.04 | +57.14% | 30 | 96 | 34.08% |
| META241018C00690000 | 2024-09-11 1:25PM EDT | 690.00 | 0.06 | 0.10 | 0.31 | 0.00 | - | 1 | 100 | 38.55% |
| META241018C00695000 | 2024-09-10 10:16AM EDT | 695.00 | 0.07 | 0.07 | 0.53 | 0.00 | - | 1 | 3 | 42.48% |
| META241018C00700000 | 2024-09-09 3:30PM EDT | 700.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 10 | 909 | 35.55% |
| META241018C00705000 | 2024-08-29 3:44PM EDT | 705.00 | 0.19 | 0.07 | 0.11 | 0.00 | - | 1 | 18 | 36.33% |
| META241018C00710000 | 2024-09-04 2:43PM EDT | 710.00 | 0.11 | 0.06 | 0.10 | 0.00 | - | 1 | 266 | 36.72% |
| META241018C00715000 | 2024-09-03 12:09PM EDT | 715.00 | 0.08 | 0.06 | 0.31 | 0.00 | - | 2 | 50 | 42.77% |
| META241018C00720000 | 2024-09-04 1:51PM EDT | 720.00 | 0.09 | 0.05 | 0.09 | 0.00 | - | 4 | 110 | 37.79% |
| META241018C00730000 | 2024-09-09 10:26AM EDT | 730.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 5 | 125 | 38.77% |
| META241018C00740000 | 2024-09-03 11:15AM EDT | 740.00 | 0.09 | 0.03 | 0.07 | 0.00 | - | 4 | 43 | 39.65% |
| META241018C00750000 | 2024-09-06 11:20AM EDT | 750.00 | 0.03 | 0.03 | 0.34 | 0.00 | - | 37 | 259 | 48.95% |
| META241018C00760000 | 2024-09-11 2:53PM EDT | 760.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 69 | 41.70% |
| META241018C00765000 | 2024-09-10 3:59PM EDT | 765.00 | 0.01 | 0.01 | 0.06 | -0.03 | -75.00% | 1 | 20 | 42.38% |
| META241018C00770000 | 2024-09-06 11:51AM EDT | 770.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 2 | 76 | 42.97% |
| META241018C00775000 | 2024-08-28 1:14PM EDT | 775.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 2 | 23 | 43.75% |
| META241018C00780000 | 2024-09-10 3:59PM EDT | 780.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 40 | 43.56% |
| META241018C00790000 | 2024-09-06 11:43AM EDT | 790.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 79 | 44.82% |
| META241018C00795000 | 2024-09-06 11:43AM EDT | 795.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 45.51% |
| META241018C00800000 | 2024-09-11 10:09AM EDT | 800.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 20 | 363 | 46.09% |
| META241018C00805000 | 2024-09-09 11:50AM EDT | 805.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 46.68% |
| META241018C00810000 | 2024-09-05 12:16PM EDT | 810.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 47.27% |
| META241018C00820000 | 2024-08-01 10:08AM EDT | 820.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 2 | 12 | 50.00% |
| META241018C00825000 | 2024-09-10 1:00PM EDT | 825.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 49.02% |
| META241018C00830000 | 2024-08-19 1:23PM EDT | 830.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 49.61% |
| META241018C00835000 | 2024-09-04 1:11PM EDT | 835.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 50.20% |
| META241018C00840000 | 2024-08-02 9:31AM EDT | 840.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 1 | 13 | 52.34% |
| META241018C00850000 | 2024-09-03 12:10PM EDT | 850.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 128 | 50.98% |
| META241018C00860000 | 2024-09-10 1:01PM EDT | 860.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 18 | 51.95% |
| META241018C00870000 | 2024-09-10 1:01PM EDT | 870.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 97 | 50.39% |
| META241018C00880000 | 2024-08-26 11:46AM EDT | 880.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 171 | 51.17% |
| META241018C00890000 | 2024-09-11 2:09PM EDT | 890.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 19 | 52.34% |
| META241018C00900000 | 2024-08-20 11:18AM EDT | 900.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 642 | 53.13% |
| META241018C00910000 | 2024-08-22 9:57AM EDT | 910.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 51 | 54.30% |
| META241018C00920000 | 2024-09-10 10:15AM EDT | 920.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 1 | 43 | 66.60% |
| META241018C00930000 | 2024-09-10 10:15AM EDT | 930.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 168 | 56.25% |
| META241018C00940000 | 2024-09-06 3:38PM EDT | 940.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 21 | 239 | 68.75% |
| META241018C00950000 | 2024-09-10 12:41PM EDT | 950.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 271 | 58.20% |
| META241018C00960000 | 2024-08-20 11:20AM EDT | 960.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 41 | 58.98% |
| META241018C00970000 | 2024-09-10 12:42PM EDT | 970.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 62 | 59.77% |
| META241018C00980000 | 2024-09-09 9:47AM EDT | 980.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 238 | 60.94% |
| META241018C00990000 | 2024-08-20 11:21AM EDT | 990.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 358 | 60.16% |
| META241018C01000000 | 2024-09-10 12:42PM EDT | 1,000.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 6,161 | 59.38% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META241018P00025000 | 2024-08-05 12:04PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 2 | 310.94% |
| META241018P00045000 | 2024-08-23 2:02PM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 16 | 239.06% |
| META241018P00200000 | 2024-08-26 2:27PM EDT | 200.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 7 | 912 | 96.88% |
| META241018P00210000 | 2024-08-06 3:41PM EDT | 210.00 | 0.21 | 0.01 | 0.08 | 0.00 | - | 7 | 44 | 98.83% |
| META241018P00220000 | 2024-09-03 3:53PM EDT | 220.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 98 | 87.50% |
| META241018P00230000 | 2024-09-03 1:15PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 98 | 85.16% |
| META241018P00240000 | 2024-08-15 12:17PM EDT | 240.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 164 | 80.86% |
| META241018P00245000 | 2024-08-26 10:56AM EDT | 245.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 1 | 5 | 80.08% |
| META241018P00250000 | 2024-08-14 11:47AM EDT | 250.00 | 0.16 | 0.01 | 0.06 | 0.00 | - | 1 | 135 | 78.91% |
| META241018P00260000 | 2024-09-11 2:48PM EDT | 260.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 25 | 1,154 | 76.76% |
| META241018P00270000 | 2024-08-29 2:44PM EDT | 270.00 | 0.09 | 0.03 | 0.08 | 0.00 | - | 7 | 166 | 74.22% |
| META241018P00275000 | 2024-09-10 1:09PM EDT | 275.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 5 | 15 | 74.02% |
| META241018P00280000 | 2024-09-06 2:41PM EDT | 280.00 | 0.16 | 0.05 | 0.10 | 0.00 | - | 20 | 230 | 72.66% |
| META241018P00285000 | 2024-09-10 11:56AM EDT | 285.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 22 | 56 | 70.70% |
| META241018P00290000 | 2024-09-11 10:39AM EDT | 290.00 | 0.14 | 0.06 | 0.10 | 0.00 | - | 1 | 90 | 69.34% |
| META241018P00295000 | 2024-08-16 10:38AM EDT | 295.00 | 0.30 | 0.07 | 0.12 | 0.00 | - | 1 | 131 | 68.56% |
| META241018P00300000 | 2024-09-12 11:41AM EDT | 300.00 | 0.11 | 0.07 | 0.30 | -0.06 | -35.29% | 10 | 740 | 71.78% |
| META241018P00305000 | 2024-09-10 10:17AM EDT | 305.00 | 0.18 | 0.09 | 0.14 | 0.00 | - | 1 | 61 | 66.21% |
| META241018P00310000 | 2024-09-11 3:36PM EDT | 310.00 | 0.17 | 0.10 | 0.15 | 0.00 | - | 1 | 154 | 64.94% |
| META241018P00315000 | 2024-08-27 1:26PM EDT | 315.00 | 0.32 | 0.11 | 0.16 | 0.00 | - | 6 | 32 | 63.67% |
| META241018P00320000 | 2024-09-12 1:23PM EDT | 320.00 | 0.16 | 0.13 | 0.17 | -0.11 | -40.74% | 12 | 730 | 62.60% |
| META241018P00325000 | 2024-09-11 2:06PM EDT | 325.00 | 0.24 | 0.14 | 0.19 | 0.00 | - | 12 | 137 | 61.52% |
| META241018P00330000 | 2024-09-12 2:39PM EDT | 330.00 | 0.19 | 0.16 | 0.27 | -0.16 | -45.71% | 6 | 424 | 61.62% |
| META241018P00335000 | 2024-09-11 3:54PM EDT | 335.00 | 0.27 | 0.18 | 0.23 | 0.00 | - | 9 | 185 | 59.47% |
| META241018P00340000 | 2024-09-12 9:51AM EDT | 340.00 | 0.28 | 0.20 | 0.25 | -0.14 | -33.33% | 1 | 465 | 58.35% |
| META241018P00345000 | 2024-09-11 11:26AM EDT | 345.00 | 0.28 | 0.22 | 0.26 | -0.20 | -41.67% | 10 | 78 | 57.03% |
| META241018P00350000 | 2024-09-12 2:46PM EDT | 350.00 | 0.27 | 0.25 | 0.28 | -0.11 | -28.95% | 4 | 1,160 | 55.96% |
| META241018P00355000 | 2024-09-12 2:55PM EDT | 355.00 | 0.32 | 0.28 | 0.31 | -0.18 | -36.00% | 11 | 208 | 54.98% |
| META241018P00360000 | 2024-09-12 3:55PM EDT | 360.00 | 0.33 | 0.32 | 0.34 | -0.11 | -25.00% | 8 | 768 | 54.05% |
| META241018P00365000 | 2024-09-12 3:07PM EDT | 365.00 | 0.35 | 0.34 | 0.38 | -0.36 | -50.70% | 5 | 1,018 | 52.91% |
| META241018P00370000 | 2024-09-11 3:07PM EDT | 370.00 | 0.56 | 0.39 | 0.41 | 0.00 | - | 15 | 1,838 | 51.90% |
| META241018P00375000 | 2024-09-12 2:02PM EDT | 375.00 | 0.44 | 0.42 | 0.46 | -0.23 | -34.33% | 62 | 196 | 50.85% |
| META241018P00380000 | 2024-09-12 3:47PM EDT | 380.00 | 0.47 | 0.46 | 0.50 | -0.18 | -27.69% | 13 | 582 | 50.05% |
| META241018P00385000 | 2024-09-11 9:33AM EDT | 385.00 | 0.86 | 0.51 | 0.55 | 0.00 | - | 1 | 94 | 48.98% |
| META241018P00390000 | 2024-09-12 3:34PM EDT | 390.00 | 0.58 | 0.56 | 0.61 | -0.20 | -25.64% | 39 | 1,252 | 48.00% |
| META241018P00395000 | 2024-09-11 11:48AM EDT | 395.00 | 1.15 | 0.62 | 0.67 | 0.00 | - | 3 | 74 | 46.92% |
| META241018P00400000 | 2024-09-12 3:34PM EDT | 400.00 | 0.72 | 0.70 | 0.74 | -0.25 | -25.77% | 138 | 3,902 | 45.90% |
| META241018P00405000 | 2024-09-12 2:03PM EDT | 405.00 | 0.80 | 0.77 | 0.82 | -0.28 | -25.93% | 9 | 120 | 44.90% |
| META241018P00410000 | 2024-09-12 3:44PM EDT | 410.00 | 0.88 | 0.85 | 0.91 | -0.34 | -27.87% | 9 | 1,598 | 43.92% |
| META241018P00415000 | 2024-09-12 1:32PM EDT | 415.00 | 1.00 | 0.94 | 1.00 | -0.46 | -31.51% | 8 | 198 | 42.85% |
| META241018P00420000 | 2024-09-12 3:52PM EDT | 420.00 | 1.06 | 1.05 | 1.11 | -0.45 | -29.80% | 63 | 1,141 | 41.85% |
| META241018P00425000 | 2024-09-12 3:53PM EDT | 425.00 | 1.18 | 1.16 | 1.23 | -0.52 | -30.59% | 61 | 302 | 40.85% |
| META241018P00430000 | 2024-09-12 1:37PM EDT | 430.00 | 1.40 | 1.30 | 1.36 | -0.45 | -24.32% | 30 | 1,995 | 39.81% |
| META241018P00435000 | 2024-09-12 3:21PM EDT | 435.00 | 1.45 | 1.45 | 1.52 | -0.75 | -34.09% | 40 | 813 | 38.86% |
| META241018P00440000 | 2024-09-12 3:53PM EDT | 440.00 | 1.69 | 1.62 | 1.69 | -0.66 | -28.09% | 200 | 1,856 | 37.85% |
| META241018P00445000 | 2024-09-12 3:31PM EDT | 445.00 | 1.90 | 1.84 | 1.91 | -0.79 | -29.37% | 153 | 1,645 | 36.98% |
| META241018P00450000 | 2024-09-12 3:58PM EDT | 450.00 | 2.15 | 2.08 | 2.16 | -0.90 | -29.51% | 372 | 7,066 | 36.11% |
| META241018P00455000 | 2024-09-12 3:58PM EDT | 455.00 | 2.43 | 2.37 | 2.47 | -1.37 | -36.05% | 67 | 1,652 | 35.34% |
| META241018P00460000 | 2024-09-12 3:52PM EDT | 460.00 | 2.86 | 2.72 | 2.82 | -1.21 | -29.73% | 164 | 5,314 | 34.56% |
| META241018P00465000 | 2024-09-12 3:54PM EDT | 465.00 | 3.21 | 3.10 | 3.25 | -1.79 | -35.80% | 212 | 1,648 | 33.87% |
| META241018P00470000 | 2024-09-12 3:56PM EDT | 470.00 | 3.72 | 3.60 | 3.75 | -1.75 | -31.99% | 227 | 3,246 | 33.20% |
| META241018P00475000 | 2024-09-12 3:48PM EDT | 475.00 | 4.35 | 4.15 | 4.40 | -2.39 | -35.46% | 200 | 2,364 | 32.73% |
| META241018P00480000 | 2024-09-12 3:58PM EDT | 480.00 | 4.98 | 4.90 | 5.10 | -2.87 | -36.56% | 513 | 2,629 | 32.15% |
| META241018P00485000 | 2024-09-12 3:41PM EDT | 485.00 | 5.90 | 5.70 | 5.90 | -2.75 | -31.79% | 244 | 1,284 | 31.57% |
| META241018P00490000 | 2024-09-12 3:57PM EDT | 490.00 | 6.81 | 6.60 | 6.80 | -3.09 | -31.21% | 1,207 | 4,034 | 30.97% |
| META241018P00495000 | 2024-09-12 3:56PM EDT | 495.00 | 8.00 | 7.70 | 7.90 | -3.54 | -30.68% | 153 | 711 | 30.52% |
| META241018P00500000 | 2024-09-12 3:57PM EDT | 500.00 | 9.30 | 8.90 | 9.15 | -3.64 | -28.13% | 1,762 | 4,187 | 30.08% |
| META241018P00505000 | 2024-09-12 3:57PM EDT | 505.00 | 10.72 | 10.30 | 10.55 | -3.98 | -27.07% | 280 | 1,067 | 29.61% |
| META241018P00510000 | 2024-09-12 3:53PM EDT | 510.00 | 12.00 | 11.90 | 12.15 | -5.00 | -29.41% | 234 | 2,599 | 29.21% |
| META241018P00515000 | 2024-09-12 3:18PM EDT | 515.00 | 13.80 | 13.65 | 13.95 | -5.60 | -28.87% | 357 | 1,340 | 28.82% |
| META241018P00520000 | 2024-09-12 3:49PM EDT | 520.00 | 15.82 | 15.65 | 15.95 | -7.33 | -31.66% | 667 | 2,262 | 28.43% |
| META241018P00525000 | 2024-09-12 3:57PM EDT | 525.00 | 18.30 | 17.90 | 18.15 | -7.40 | -28.79% | 360 | 922 | 28.04% |
| META241018P00530000 | 2024-09-12 3:58PM EDT | 530.00 | 20.60 | 20.35 | 20.60 | -8.70 | -29.69% | 106 | 2,777 | 27.71% |
| META241018P00535000 | 2024-09-12 3:56PM EDT | 535.00 | 23.65 | 23.00 | 23.35 | -8.80 | -27.12% | 136 | 602 | 27.51% |
| META241018P00540000 | 2024-09-12 3:40PM EDT | 540.00 | 26.85 | 25.85 | 26.25 | -19.05 | -41.50% | 119 | 602 | 27.20% |
| META241018P00545000 | 2024-09-12 1:28PM EDT | 545.00 | 29.40 | 28.35 | 29.40 | -13.25 | -31.07% | 101 | 406 | 26.96% |
| META241018P00550000 | 2024-09-12 2:51PM EDT | 550.00 | 32.65 | 31.85 | 32.70 | -14.05 | -30.09% | 61 | 524 | 26.61% |
| META241018P00555000 | 2024-09-12 3:06PM EDT | 555.00 | 36.25 | 35.50 | 36.45 | -11.41 | -23.94% | 15 | 68 | 26.72% |
| META241018P00560000 | 2024-09-12 9:49AM EDT | 560.00 | 45.50 | 39.35 | 40.30 | -11.00 | -19.47% | 2 | 270 | 26.70% |
| META241018P00565000 | 2024-09-10 9:48AM EDT | 565.00 | 54.25 | 43.25 | 44.25 | 0.00 | - | 12 | 100 | 26.57% |
| META241018P00570000 | 2024-09-12 2:52PM EDT | 570.00 | 50.10 | 47.10 | 48.25 | -14.90 | -22.92% | 14 | 217 | 26.20% |
| META241018P00575000 | 2024-09-12 11:35AM EDT | 575.00 | 57.55 | 51.30 | 52.55 | -12.02 | -17.28% | 2 | 97 | 26.20% |
| META241018P00580000 | 2024-09-12 2:52PM EDT | 580.00 | 58.80 | 55.80 | 56.85 | -23.40 | -28.47% | 11 | 274 | 25.88% |
| META241018P00585000 | 2024-09-12 1:43PM EDT | 585.00 | 62.55 | 60.10 | 61.50 | -9.45 | -13.13% | 4 | 107 | 26.32% |
| META241018P00590000 | 2024-09-12 2:09PM EDT | 590.00 | 65.85 | 64.80 | 66.00 | -3.50 | -5.05% | 1 | 200 | 25.98% |
| META241018P00595000 | 2024-09-03 3:38PM EDT | 595.00 | 77.70 | 69.45 | 70.75 | -5.88 | -7.04% | 1 | 95 | 26.33% |
| META241018P00600000 | 2024-09-10 3:06PM EDT | 600.00 | 93.82 | 74.30 | 75.50 | 0.00 | - | 8 | 193 | 26.48% |
| META241018P00605000 | 2024-08-21 2:23PM EDT | 605.00 | 72.40 | 78.95 | 80.50 | 0.00 | - | 8 | 56 | 27.76% |
| META241018P00610000 | 2024-09-05 10:11AM EDT | 610.00 | 93.51 | 83.50 | 85.35 | 0.00 | - | 2 | 16 | 28.19% |
| META241018P00615000 | 2024-08-15 3:33PM EDT | 615.00 | 79.05 | 88.15 | 90.35 | 0.00 | - | 10 | 0 | 29.40% |
| META241018P00620000 | 2024-08-30 9:46AM EDT | 620.00 | 99.35 | 93.20 | 95.45 | 0.00 | - | 21 | 1 | 31.19% |
| META241018P00625000 | 2024-08-27 10:32AM EDT | 625.00 | 101.77 | 98.00 | 100.80 | 0.00 | - | 11 | 0 | 34.30% |
| META241018P00630000 | 2024-08-21 2:06PM EDT | 630.00 | 94.30 | 103.15 | 105.65 | 0.00 | - | 1 | 0 | 34.71% |
| META241018P00635000 | 2024-08-15 12:00PM EDT | 635.00 | 97.45 | 107.95 | 110.75 | 0.00 | - | - | 0 | 36.44% |
| META241018P00640000 | 2024-08-15 2:37PM EDT | 640.00 | 103.18 | 113.15 | 115.50 | 0.00 | - | 2 | 0 | 36.16% |
| META241018P00650000 | 2024-08-15 2:38PM EDT | 650.00 | 112.81 | 123.15 | 125.45 | 0.00 | - | 2 | 0 | 38.07% |
| META241018P00665000 | 2024-09-06 10:31AM EDT | 665.00 | 150.95 | 138.00 | 140.75 | 0.00 | - | 1 | 0 | 43.25% |
| META241018P00670000 | 2024-08-27 12:42PM EDT | 670.00 | 149.70 | 143.15 | 145.45 | 0.00 | - | 6 | 0 | 42.36% |
| META241018P00675000 | 2024-08-01 3:38PM EDT | 675.00 | 179.23 | 151.50 | 154.65 | 0.00 | - | - | 0 | 56.13% |
| META241018P00680000 | 2024-07-23 11:41AM EDT | 680.00 | 186.05 | 147.10 | 149.15 | 0.00 | - | - | 0 | 0.00% |
| META241018P00690000 | 2024-07-08 3:32PM EDT | 690.00 | 163.03 | 199.90 | 202.20 | 0.00 | - | - | 0 | 129.87% |
| META241018P00700000 | 2024-09-04 1:53PM EDT | 700.00 | 185.19 | 173.15 | 175.45 | 0.00 | - | 1 | 0 | 48.40% |
| META241018P00705000 | 2024-08-30 3:38PM EDT | 705.00 | 185.88 | 178.00 | 180.65 | 0.00 | - | 1 | 0 | 50.87% |
| META241018P00710000 | 2024-09-06 10:31AM EDT | 710.00 | 196.55 | 183.15 | 185.45 | 0.00 | - | 2 | 0 | 50.32% |
| META241018P00715000 | 2024-08-20 3:31PM EDT | 715.00 | 188.22 | 188.00 | 190.45 | 0.00 | - | 42 | 0 | 51.27% |
| META241018P00720000 | 2024-08-20 3:27PM EDT | 720.00 | 193.05 | 193.15 | 195.45 | 0.00 | - | 104 | 0 | 52.20% |
| META241018P00730000 | 2024-08-23 10:00AM EDT | 730.00 | 192.15 | 203.15 | 205.60 | 0.00 | - | 1 | 0 | 55.26% |
| META241018P00740000 | 2024-08-20 3:29PM EDT | 740.00 | 213.17 | 213.15 | 215.45 | 0.00 | - | 2 | 0 | 55.86% |
| META241018P00760000 | 2024-07-08 3:32PM EDT | 760.00 | 232.23 | 269.80 | 272.20 | 0.00 | - | - | 0 | 150.56% |
| META241018P00770000 | 2024-03-19 9:30AM EDT | 770.00 | 281.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META241018P00780000 | 2024-09-05 10:11AM EDT | 780.00 | 263.49 | 253.15 | 255.55 | 0.00 | - | - | 0 | 63.65% |
| META241018P00800000 | 2024-07-23 11:41AM EDT | 800.00 | 305.80 | 266.85 | 269.15 | 0.00 | - | - | 0 | 0.00% |
| META241018P00820000 | 2024-06-05 2:32PM EDT | 820.00 | 331.02 | 279.05 | 281.00 | 0.00 | - | - | 0 | 0.00% |
| META241018P00830000 | 2024-07-10 12:26PM EDT | 830.00 | 292.78 | 311.10 | 313.45 | 0.00 | - | - | 0 | 104.09% |
| META241018P00850000 | 2024-07-31 3:45PM EDT | 850.00 | 375.48 | 326.70 | 330.25 | 0.00 | - | 1 | 0 | 93.21% |
| META241018P00910000 | 2024-08-30 3:50PM EDT | 910.00 | 390.05 | 383.15 | 385.40 | 0.00 | - | 1 | 0 | 81.54% |
| META241018P00930000 | 2024-08-08 3:28PM EDT | 930.00 | 423.40 | 428.75 | 430.95 | 0.00 | - | - | 0 | 167.57% |
| META241018P00940000 | 2024-09-05 11:03AM EDT | 940.00 | 423.30 | 413.15 | 415.60 | 0.00 | - | - | 0 | 87.72% |
© 2024 Yahoo. Todos los derechos reservados.