Mercados españoles abiertos en 6 hrs 4 min
S&P 500
5.618,26 -16,32 (-0,29%) Nasdaq
17.573,30 -54,76 (-0,31%) NIKKEI 225
36.988,73 +608,56 (+1,67%) Dólar/Euro
1,1090 -0,0032 (-0,29%) Petróleo Brent
73,43 -0,22 (-0,30%) Bitcoin EUR
56.366,93 +2.005,30 (+3,69%)
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 comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META241220C00005000 | 2024-09-16 3:46PM EDT | 5.00 | 527.72 | 532.10 | 534.40 | 0.00 | - | 1 | 1 | 412.89% |
| META241220C00020000 | 2024-09-16 3:49PM EDT | 20.00 | 514.14 | 517.25 | 519.40 | 0.00 | - | 1 | 1 | 277.34% |
| META241220C00025000 | 2024-09-16 3:46PM EDT | 25.00 | 507.98 | 512.35 | 514.65 | 0.00 | - | 1 | 1 | 269.82% |
| META241220C00030000 | 2024-07-24 3:48PM EDT | 30.00 | 435.69 | 497.20 | 499.55 | 0.00 | - | 2 | 2 | 0.00% |
| META241220C00050000 | 2024-09-13 10:45AM EDT | 50.00 | 474.57 | 487.60 | 489.90 | 0.00 | - | 7 | 86 | 215.04% |
| META241220C00100000 | 2024-09-12 12:03PM EDT | 100.00 | 420.19 | 438.20 | 440.50 | 0.00 | - | 2 | 11 | 164.01% |
| META241220C00110000 | 2024-09-13 3:47PM EDT | 110.00 | 416.53 | 428.35 | 430.55 | 0.00 | - | 499 | 373 | 156.49% |
| META241220C00120000 | 2024-09-05 9:59AM EDT | 120.00 | 399.17 | 418.45 | 420.65 | 0.00 | - | 1 | 4 | 149.61% |
| META241220C00130000 | 2024-09-12 1:23PM EDT | 130.00 | 394.98 | 408.60 | 410.80 | 0.00 | - | 5 | 12 | 143.92% |
| META241220C00140000 | 2024-09-12 3:03PM EDT | 140.00 | 387.08 | 398.70 | 401.00 | 0.00 | - | 9 | 22 | 138.55% |
| META241220C00150000 | 2024-09-13 3:34PM EDT | 150.00 | 376.90 | 388.80 | 390.95 | 0.00 | - | 1 | 65 | 132.03% |
| META241220C00160000 | 2024-09-17 10:52AM EDT | 160.00 | 378.00 | 378.95 | 381.15 | 0.00 | - | 2 | 28 | 127.56% |
| META241220C00170000 | 2024-09-11 12:59PM EDT | 170.00 | 336.10 | 369.10 | 371.35 | 0.00 | - | 1 | 80 | 123.27% |
| META241220C00175000 | 2024-07-25 2:36PM EDT | 175.00 | 287.25 | 354.70 | 356.95 | 0.00 | - | 1 | 9 | 0.00% |
| META241220C00180000 | 2024-08-14 2:50PM EDT | 180.00 | 348.96 | 345.35 | 347.85 | 0.00 | - | 32 | 20 | 0.00% |
| META241220C00185000 | 2024-09-12 3:51PM EDT | 185.00 | 342.62 | 354.25 | 356.55 | 0.00 | - | 3 | 97 | 116.32% |
| META241220C00190000 | 2024-09-11 3:10PM EDT | 190.00 | 322.00 | 349.35 | 351.60 | 0.00 | - | 1 | 38 | 114.26% |
| META241220C00195000 | 2024-08-14 2:49PM EDT | 195.00 | 334.38 | 330.55 | 333.20 | 0.00 | - | 62 | 40 | 0.00% |
| META241220C00200000 | 2024-09-13 1:18PM EDT | 200.00 | 328.82 | 339.45 | 341.65 | 0.00 | - | 156 | 290 | 109.64% |
| META241220C00210000 | 2024-09-13 11:03AM EDT | 210.00 | 318.30 | 329.70 | 331.90 | 0.00 | - | 339 | 1,395 | 106.49% |
| META241220C00220000 | 2024-09-13 10:27AM EDT | 220.00 | 306.71 | 319.70 | 322.05 | 0.00 | - | 3 | 34 | 102.21% |
| META241220C00230000 | 2024-09-13 3:35PM EDT | 230.00 | 297.24 | 309.95 | 312.20 | 0.00 | - | 6 | 14 | 98.89% |
| META241220C00240000 | 2024-09-18 2:13PM EDT | 240.00 | 300.86 | 300.15 | 302.35 | +12.76 | +4.43% | 1 | 14 | 95.47% |
| META241220C00250000 | 2024-09-13 1:11PM EDT | 250.00 | 279.43 | 290.20 | 292.55 | 0.00 | - | 127 | 167 | 91.87% |
| META241220C00260000 | 2024-09-06 10:43AM EDT | 260.00 | 254.10 | 280.40 | 282.75 | 0.00 | - | 31 | 62 | 88.75% |
| META241220C00270000 | 2024-09-13 3:58PM EDT | 270.00 | 258.21 | 270.60 | 272.95 | 0.00 | - | 23 | 31 | 85.67% |
| META241220C00280000 | 2024-09-18 3:24PM EDT | 280.00 | 262.59 | 260.80 | 263.15 | +15.59 | +6.31% | 3 | 51 | 82.65% |
| META241220C00290000 | 2024-09-18 3:49PM EDT | 290.00 | 252.00 | 251.00 | 253.35 | +32.80 | +14.96% | 1 | 153 | 79.66% |
| META241220C00300000 | 2024-09-17 9:34AM EDT | 300.00 | 243.35 | 241.25 | 243.60 | 0.00 | - | 1 | 241 | 76.92% |
| META241220C00310000 | 2024-09-13 10:52AM EDT | 310.00 | 219.18 | 231.50 | 233.80 | 0.00 | - | 41 | 105 | 74.10% |
| META241220C00320000 | 2024-09-06 2:09PM EDT | 320.00 | 185.21 | 221.80 | 224.10 | 0.00 | - | 3 | 157 | 71.56% |
| META241220C00330000 | 2024-09-16 2:09PM EDT | 330.00 | 204.59 | 212.05 | 214.40 | 0.00 | - | 5 | 129 | 68.93% |
| META241220C00340000 | 2024-09-06 3:17PM EDT | 340.00 | 168.24 | 202.40 | 204.70 | 0.00 | - | 3 | 136 | 66.46% |
| META241220C00350000 | 2024-09-18 2:09PM EDT | 350.00 | 194.30 | 192.75 | 195.80 | +2.72 | +1.42% | 10 | 2,125 | 65.09% |
| META241220C00360000 | 2024-09-16 3:49PM EDT | 360.00 | 179.75 | 183.20 | 185.50 | 0.00 | - | 100 | 215 | 61.87% |
| META241220C00370000 | 2024-09-12 1:07PM EDT | 370.00 | 160.60 | 173.65 | 176.65 | 0.00 | - | 1 | 2,312 | 60.49% |
| META241220C00380000 | 2024-08-23 1:27PM EDT | 380.00 | 157.72 | 164.20 | 166.50 | 0.00 | - | 12 | 88 | 57.61% |
| META241220C00390000 | 2024-09-16 10:56AM EDT | 390.00 | 160.01 | 154.85 | 157.00 | +21.35 | +15.40% | 1 | 208 | 55.54% |
| META241220C00395000 | 2024-09-12 9:35AM EDT | 395.00 | 133.00 | 150.20 | 152.45 | 0.00 | - | 1 | 230 | 54.71% |
| META241220C00400000 | 2024-09-17 9:36AM EDT | 400.00 | 148.80 | 145.55 | 147.15 | 0.00 | - | 1 | 494 | 53.10% |
| META241220C00405000 | 2024-09-13 3:02PM EDT | 405.00 | 129.33 | 141.00 | 143.25 | 0.00 | - | 6 | 48 | 52.95% |
| META241220C00410000 | 2024-09-06 11:44AM EDT | 410.00 | 110.78 | 136.45 | 138.60 | 0.00 | - | 3 | 213 | 52.02% |
| META241220C00415000 | 2024-09-18 3:03PM EDT | 415.00 | 134.39 | 131.95 | 134.10 | +17.17 | +14.65% | 5 | 77 | 51.24% |
| META241220C00420000 | 2024-09-18 1:37PM EDT | 420.00 | 126.80 | 127.85 | 129.60 | +1.15 | +0.92% | 2 | 3,654 | 50.76% |
| META241220C00425000 | 2024-09-17 9:38AM EDT | 425.00 | 123.95 | 123.05 | 125.25 | 0.00 | - | 1 | 201 | 51.54% |
| META241220C00430000 | 2024-09-17 12:13PM EDT | 430.00 | 116.82 | 119.15 | 120.20 | 0.00 | - | 1 | 136 | 49.73% |
| META241220C00435000 | 2024-09-17 10:16AM EDT | 435.00 | 116.05 | 114.85 | 115.90 | 0.00 | - | 3 | 110 | 49.08% |
| META241220C00440000 | 2024-09-18 9:38AM EDT | 440.00 | 112.46 | 110.50 | 111.60 | +2.71 | +2.47% | 2 | 274 | 48.37% |
| META241220C00445000 | 2024-09-12 12:43PM EDT | 445.00 | 92.45 | 106.30 | 107.40 | 0.00 | - | 6 | 77 | 47.75% |
| META241220C00450000 | 2024-09-18 9:53AM EDT | 450.00 | 106.36 | 102.20 | 103.25 | +4.41 | +4.33% | 8 | 863 | 47.15% |
| META241220C00455000 | 2024-09-17 12:45PM EDT | 455.00 | 94.25 | 98.05 | 99.25 | 0.00 | - | 4 | 285 | 46.68% |
| META241220C00460000 | 2024-09-18 9:41AM EDT | 460.00 | 94.82 | 94.05 | 95.20 | +1.90 | +2.04% | 1 | 470 | 46.09% |
| META241220C00465000 | 2024-09-17 3:13PM EDT | 465.00 | 87.85 | 90.10 | 91.25 | 0.00 | - | 8 | 207 | 45.56% |
| META241220C00470000 | 2024-09-18 12:31PM EDT | 470.00 | 85.72 | 86.25 | 87.40 | +1.42 | +1.68% | 70 | 547 | 45.08% |
| META241220C00475000 | 2024-09-17 10:17AM EDT | 475.00 | 83.44 | 82.40 | 83.50 | 0.00 | - | 1 | 730 | 44.48% |
| META241220C00480000 | 2024-09-18 3:50PM EDT | 480.00 | 79.50 | 78.70 | 79.85 | +4.05 | +5.37% | 5 | 359 | 44.10% |
| META241220C00485000 | 2024-09-18 3:28PM EDT | 485.00 | 78.39 | 75.10 | 76.30 | +5.59 | +7.68% | 1 | 154 | 43.76% |
| META241220C00490000 | 2024-09-17 11:30AM EDT | 490.00 | 72.55 | 71.55 | 72.60 | +2.30 | +3.27% | 1 | 489 | 43.18% |
| META241220C00495000 | 2024-09-17 2:31PM EDT | 495.00 | 66.80 | 68.15 | 68.85 | 0.00 | - | 8 | 718 | 42.49% |
| META241220C00500000 | 2024-09-18 2:00PM EDT | 500.00 | 65.25 | 64.70 | 65.55 | +2.60 | +4.15% | 96 | 2,727 | 42.19% |
| META241220C00505000 | 2024-09-18 2:45PM EDT | 505.00 | 64.29 | 61.50 | 62.60 | +4.23 | +7.04% | 9 | 463 | 42.16% |
| META241220C00510000 | 2024-09-18 3:28PM EDT | 510.00 | 61.29 | 58.30 | 59.40 | +4.32 | +7.58% | 15 | 600 | 41.80% |
| META241220C00515000 | 2024-09-18 3:28PM EDT | 515.00 | 58.09 | 55.25 | 56.40 | +4.85 | +9.11% | 3 | 474 | 41.55% |
| META241220C00520000 | 2024-09-18 2:59PM EDT | 520.00 | 55.20 | 52.25 | 53.35 | +4.30 | +8.45% | 19 | 1,578 | 41.18% |
| META241220C00525000 | 2024-09-18 3:23PM EDT | 525.00 | 50.10 | 49.35 | 50.55 | +1.25 | +2.56% | 20 | 748 | 40.97% |
| META241220C00530000 | 2024-09-18 3:07PM EDT | 530.00 | 47.55 | 46.65 | 47.40 | +2.40 | +5.32% | 29 | 1,222 | 40.34% |
| META241220C00535000 | 2024-09-18 3:57PM EDT | 535.00 | 44.35 | 44.10 | 44.75 | +0.70 | +1.60% | 283 | 449 | 40.11% |
| META241220C00540000 | 2024-09-18 3:57PM EDT | 540.00 | 41.80 | 41.65 | 42.10 | +0.75 | +1.83% | 178 | 2,672 | 39.79% |
| META241220C00545000 | 2024-09-18 3:29PM EDT | 545.00 | 41.06 | 39.20 | 39.55 | +3.28 | +8.68% | 21 | 377 | 39.48% |
| META241220C00550000 | 2024-09-18 3:52PM EDT | 550.00 | 37.31 | 36.80 | 37.15 | +1.61 | +4.51% | 175 | 1,895 | 39.23% |
| META241220C00555000 | 2024-09-18 3:49PM EDT | 555.00 | 34.50 | 34.30 | 34.95 | +2.20 | +6.81% | 6 | 265 | 39.08% |
| META241220C00560000 | 2024-09-18 2:39PM EDT | 560.00 | 34.10 | 32.20 | 32.85 | +2.88 | +9.22% | 21 | 313 | 38.94% |
| META241220C00565000 | 2024-09-18 3:25PM EDT | 565.00 | 30.75 | 30.15 | 30.80 | +2.10 | +7.33% | 35 | 464 | 38.76% |
| META241220C00570000 | 2024-09-18 3:07PM EDT | 570.00 | 28.61 | 28.15 | 28.80 | +1.11 | +4.04% | 38 | 1,953 | 38.55% |
| META241220C00575000 | 2024-09-18 11:55AM EDT | 575.00 | 25.65 | 26.30 | 26.95 | +0.20 | +0.79% | 2 | 308 | 38.40% |
| META241220C00580000 | 2024-09-18 3:48PM EDT | 580.00 | 25.13 | 24.65 | 25.25 | +1.35 | +5.68% | 27 | 701 | 38.32% |
| META241220C00585000 | 2024-09-18 2:17PM EDT | 585.00 | 24.55 | 22.90 | 23.50 | +2.45 | +11.09% | 45 | 187 | 38.10% |
| META241220C00590000 | 2024-09-18 2:32PM EDT | 590.00 | 21.75 | 21.40 | 21.90 | +0.97 | +4.67% | 129 | 4,111 | 37.95% |
| META241220C00595000 | 2024-09-17 12:09PM EDT | 595.00 | 19.53 | 19.90 | 20.45 | +0.04 | +0.21% | 2 | 155 | 37.87% |
| META241220C00600000 | 2024-09-18 3:45PM EDT | 600.00 | 18.98 | 18.45 | 19.00 | +0.98 | +5.44% | 205 | 2,381 | 37.71% |
| META241220C00605000 | 2024-09-18 9:54AM EDT | 605.00 | 19.00 | 17.15 | 17.65 | +1.43 | +8.14% | 11 | 135 | 37.58% |
| META241220C00610000 | 2024-09-18 11:20AM EDT | 610.00 | 17.05 | 15.90 | 16.40 | +2.00 | +13.29% | 4 | 365 | 37.48% |
| META241220C00615000 | 2024-09-17 3:59PM EDT | 615.00 | 14.66 | 14.65 | 15.20 | 0.00 | - | 4 | 123 | 37.35% |
| META241220C00620000 | 2024-09-18 2:59PM EDT | 620.00 | 14.45 | 13.60 | 14.10 | +1.10 | +8.24% | 14 | 1,285 | 37.26% |
| META241220C00625000 | 2024-09-18 2:32PM EDT | 625.00 | 13.68 | 12.60 | 13.10 | +1.96 | +16.72% | 3 | 218 | 37.22% |
| META241220C00630000 | 2024-09-16 2:15PM EDT | 630.00 | 10.50 | 11.65 | 12.15 | 0.00 | - | 21 | 360 | 37.16% |
| META241220C00635000 | 2024-09-18 11:41AM EDT | 635.00 | 10.51 | 10.75 | 11.20 | +0.19 | +1.84% | 3 | 179 | 37.03% |
| META241220C00640000 | 2024-09-18 9:50AM EDT | 640.00 | 9.80 | 9.90 | 10.35 | -0.68 | -6.49% | 2 | 502 | 36.95% |
| META241220C00645000 | 2024-09-16 2:31PM EDT | 645.00 | 9.40 | 9.05 | 9.65 | +1.35 | +16.77% | 4 | 79 | 37.01% |
| META241220C00650000 | 2024-09-18 3:01PM EDT | 650.00 | 8.82 | 8.45 | 8.85 | +0.47 | +5.63% | 15 | 683 | 36.86% |
| META241220C00655000 | 2024-09-12 10:55AM EDT | 655.00 | 8.13 | 7.75 | 8.20 | +2.13 | +35.50% | 1 | 33 | 36.85% |
| META241220C00660000 | 2024-09-18 10:24AM EDT | 660.00 | 7.86 | 7.15 | 7.50 | +0.81 | +11.49% | 2 | 368 | 36.70% |
| META241220C00665000 | 2024-09-12 1:33PM EDT | 665.00 | 5.37 | 6.55 | 7.00 | 0.00 | - | 45 | 58 | 36.80% |
| META241220C00670000 | 2024-09-16 2:34PM EDT | 670.00 | 6.65 | 6.05 | 6.40 | +1.35 | +25.47% | 1 | 228 | 36.67% |
| META241220C00675000 | 2024-09-18 2:33PM EDT | 675.00 | 6.30 | 5.60 | 5.95 | +0.77 | +13.92% | 26 | 93 | 36.73% |
| META241220C00680000 | 2024-09-18 2:09PM EDT | 680.00 | 5.30 | 5.15 | 5.45 | +1.79 | +51.00% | 3 | 156 | 36.65% |
| META241220C00685000 | 2024-09-18 10:26AM EDT | 685.00 | 4.92 | 4.75 | 5.05 | -0.13 | -2.57% | 30 | 38 | 36.69% |
| META241220C00690000 | 2024-09-06 12:01PM EDT | 690.00 | 3.20 | 4.35 | 4.70 | 0.00 | - | 6 | 149 | 36.77% |
| META241220C00695000 | 2024-09-17 9:38AM EDT | 695.00 | 4.15 | 4.00 | 4.30 | 0.00 | - | 1 | 29 | 36.69% |
| META241220C00700000 | 2024-09-18 3:29PM EDT | 700.00 | 4.02 | 3.70 | 4.00 | +0.32 | +8.65% | 6 | 1,359 | 36.78% |
| META241220C00705000 | 2024-09-17 3:44PM EDT | 705.00 | 3.36 | 3.40 | 3.65 | 0.00 | - | 1 | 263 | 36.69% |
| META241220C00710000 | 2024-09-18 2:02PM EDT | 710.00 | 3.35 | 3.05 | 3.40 | +0.93 | +38.43% | 2 | 164 | 36.80% |
| META241220C00715000 | 2024-09-09 2:52PM EDT | 715.00 | 1.85 | 2.87 | 3.15 | 0.00 | - | 1 | 6 | 36.85% |
| META241220C00720000 | 2024-09-17 9:30AM EDT | 720.00 | 2.70 | 2.61 | 2.89 | +0.10 | +3.85% | 1 | 860 | 36.83% |
| META241220C00730000 | 2024-09-17 9:34AM EDT | 730.00 | 2.35 | 2.22 | 2.47 | 0.00 | - | 2 | 86 | 36.91% |
| META241220C00740000 | 2024-09-18 2:27PM EDT | 740.00 | 2.10 | 1.90 | 2.12 | +0.87 | +70.73% | 2 | 270 | 37.03% |
| META241220C00750000 | 2024-09-17 11:45AM EDT | 750.00 | 1.78 | 1.62 | 1.81 | +0.10 | +5.95% | 1 | 527 | 37.12% |
| META241220C00760000 | 2024-09-17 9:41AM EDT | 760.00 | 1.48 | 1.38 | 1.56 | 0.00 | - | 1 | 57 | 37.27% |
| META241220C00770000 | 2024-09-16 3:26PM EDT | 770.00 | 1.07 | 1.19 | 1.35 | 0.00 | - | 2 | 135 | 37.45% |
| META241220C00780000 | 2024-09-18 3:58PM EDT | 780.00 | 1.02 | 1.03 | 1.18 | -0.07 | -6.42% | 2 | 56 | 37.68% |
| META241220C00790000 | 2024-08-30 11:39AM EDT | 790.00 | 1.07 | 0.87 | 1.06 | 0.00 | - | 1 | 15 | 38.06% |
| META241220C00800000 | 2024-09-13 2:13PM EDT | 800.00 | 0.87 | 0.76 | 0.90 | +0.21 | +31.82% | 3 | 435 | 38.11% |
| META241220C00810000 | 2024-09-12 10:10AM EDT | 810.00 | 0.57 | 0.66 | 0.80 | 0.00 | - | 1 | 545 | 38.40% |
| META241220C00820000 | 2024-09-04 12:57PM EDT | 820.00 | 0.61 | 0.58 | 0.71 | 0.00 | - | 6 | 59 | 38.68% |
| META241220C00830000 | 2024-08-12 3:38PM EDT | 830.00 | 0.91 | 0.32 | 0.45 | 0.00 | - | 1 | 17 | 37.26% |
| META241220C00840000 | 2024-09-03 9:30AM EDT | 840.00 | 0.56 | 0.43 | 0.59 | 0.00 | - | 3 | 40 | 39.50% |
| META241220C00850000 | 2024-09-16 1:13PM EDT | 850.00 | 0.35 | 0.40 | 0.51 | 0.00 | - | 23 | 563 | 39.60% |
| META241220C00860000 | 2024-09-13 9:30AM EDT | 860.00 | 0.35 | 0.35 | 0.47 | 0.00 | - | 1 | 54 | 40.04% |
| META241220C00870000 | 2024-09-10 1:31PM EDT | 870.00 | 0.27 | 0.31 | 0.42 | 0.00 | - | 2 | 98 | 40.28% |
| META241220C00880000 | 2024-09-16 2:56PM EDT | 880.00 | 0.30 | 0.28 | 0.39 | 0.00 | - | 5 | 72 | 40.72% |
| META241220C00890000 | 2024-09-13 3:28PM EDT | 890.00 | 0.24 | 0.23 | 0.38 | 0.00 | - | 1 | 50 | 41.38% |
| META241220C00900000 | 2024-09-16 2:56PM EDT | 900.00 | 0.23 | 0.19 | 0.36 | 0.00 | - | 7 | 272 | 41.90% |
| META241220C00910000 | 2024-09-13 3:10PM EDT | 910.00 | 0.22 | 0.18 | 0.29 | 0.00 | - | 2 | 1,199 | 41.60% |
| META241220C00920000 | 2024-09-13 10:23AM EDT | 920.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 8 | 86 | 41.65% |
| META241220C00930000 | 2024-08-23 9:37AM EDT | 930.00 | 0.49 | 0.13 | 0.25 | 0.00 | - | 1 | 82 | 42.36% |
| META241220C00940000 | 2024-08-26 10:57AM EDT | 940.00 | 0.30 | 0.12 | 0.27 | 0.00 | - | 1 | 79 | 43.43% |
| META241220C00950000 | 2024-09-13 9:43AM EDT | 950.00 | 0.20 | 0.10 | 0.26 | 0.00 | - | 2 | 218 | 43.95% |
| META241220C00960000 | 2024-08-16 3:10PM EDT | 960.00 | 0.36 | 0.09 | 0.20 | 0.00 | - | 1 | 39 | 43.41% |
| META241220C00970000 | 2024-08-14 1:34PM EDT | 970.00 | 0.24 | 0.09 | 0.19 | 0.00 | - | 30 | 100 | 43.85% |
| META241220C00980000 | 2024-09-06 10:12AM EDT | 980.00 | 0.15 | 0.06 | 0.22 | 0.00 | - | 1 | 69 | 45.22% |
| META241220C00990000 | 2024-08-21 10:20AM EDT | 990.00 | 0.33 | 0.05 | 0.20 | 0.00 | - | 15 | 63 | 45.41% |
| META241220C01000000 | 2024-09-18 9:50AM EDT | 1,000.00 | 0.09 | 0.05 | 0.15 | +0.01 | +12.50% | 85 | 3,473 | 44.73% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META241220P00005000 | 2024-08-14 2:24PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 275.00% |
| META241220P00025000 | 2024-08-07 1:21PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 171.88% |
| META241220P00050000 | 2024-07-01 12:24PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 456 | 131.25% |
| META241220P00060000 | 2024-08-14 9:32AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 172 | 121.88% |
| META241220P00070000 | 2024-08-30 10:30AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 152 | 112.50% |
| META241220P00080000 | 2024-09-16 2:07PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 164 | 110.94% |
| META241220P00090000 | 2024-08-27 3:08PM EDT | 90.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 6 | 116.41% |
| META241220P00100000 | 2024-09-13 10:45AM EDT | 100.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 7 | 565 | 109.38% |
| META241220P00110000 | 2024-08-07 1:58PM EDT | 110.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 1 | 2 | 103.13% |
| META241220P00120000 | 2024-08-30 3:42PM EDT | 120.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 262 | 98.83% |
| META241220P00130000 | 2024-09-10 1:32PM EDT | 130.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 305 | 95.12% |
| META241220P00140000 | 2024-09-09 12:48PM EDT | 140.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 171 | 89.45% |
| META241220P00150000 | 2024-09-06 3:29PM EDT | 150.00 | 0.11 | 0.02 | 0.11 | 0.00 | - | 11 | 410 | 87.11% |
| META241220P00160000 | 2024-09-18 2:52PM EDT | 160.00 | 0.06 | 0.01 | 0.12 | -0.01 | -14.29% | 2 | 125 | 82.81% |
| META241220P00170000 | 2024-07-22 11:50AM EDT | 170.00 | 0.15 | 0.06 | 0.22 | 0.00 | - | 2 | 25 | 84.86% |
| META241220P00175000 | 2024-08-26 9:58AM EDT | 175.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 1 | 17 | 77.34% |
| META241220P00180000 | 2024-09-11 3:09PM EDT | 180.00 | 0.12 | 0.03 | 0.14 | 0.00 | - | 5 | 283 | 76.95% |
| META241220P00185000 | 2024-09-11 10:26AM EDT | 185.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 20 | 266 | 76.37% |
| META241220P00190000 | 2024-09-10 1:31PM EDT | 190.00 | 0.17 | 0.05 | 0.16 | 0.00 | - | 1 | 242 | 74.80% |
| META241220P00195000 | 2024-08-20 9:56AM EDT | 195.00 | 0.21 | 0.00 | 0.19 | 0.00 | - | 5 | 19 | 72.27% |
| META241220P00200000 | 2024-09-17 3:31PM EDT | 200.00 | 0.12 | 0.05 | 0.18 | 0.00 | - | 2 | 378 | 71.97% |
| META241220P00210000 | 2024-09-10 12:15PM EDT | 210.00 | 0.28 | 0.08 | 0.21 | 0.00 | - | 1 | 339 | 70.22% |
| META241220P00220000 | 2024-09-18 11:13AM EDT | 220.00 | 0.15 | 0.11 | 0.24 | -0.20 | -57.14% | 1 | 84 | 68.26% |
| META241220P00230000 | 2024-09-17 9:51AM EDT | 230.00 | 0.18 | 0.14 | 0.28 | 0.00 | - | 3 | 76 | 66.41% |
| META241220P00240000 | 2024-08-16 3:41PM EDT | 240.00 | 0.55 | 0.27 | 0.37 | 0.00 | - | 1 | 148 | 66.50% |
| META241220P00250000 | 2024-09-18 11:31AM EDT | 250.00 | 0.32 | 0.25 | 0.34 | -0.04 | -11.11% | 5 | 1,238 | 62.74% |
| META241220P00260000 | 2024-09-18 9:31AM EDT | 260.00 | 0.45 | 0.30 | 0.43 | -0.01 | -2.17% | 2 | 419 | 61.38% |
| META241220P00270000 | 2024-09-17 9:33AM EDT | 270.00 | 0.46 | 0.37 | 0.56 | 0.00 | - | 1 | 348 | 60.28% |
| META241220P00280000 | 2024-09-13 9:30AM EDT | 280.00 | 0.76 | 0.48 | 0.58 | 0.00 | - | 1 | 288 | 58.40% |
| META241220P00290000 | 2024-09-10 11:05AM EDT | 290.00 | 1.24 | 0.58 | 0.69 | 0.00 | - | 15 | 533 | 56.96% |
| META241220P00300000 | 2024-09-17 2:36PM EDT | 300.00 | 0.80 | 0.69 | 0.80 | 0.00 | - | 11 | 1,735 | 55.40% |
| META241220P00310000 | 2024-09-18 3:04PM EDT | 310.00 | 0.84 | 0.82 | 0.94 | -0.07 | -7.69% | 7 | 402 | 53.96% |
| META241220P00320000 | 2024-09-17 3:16PM EDT | 320.00 | 1.11 | 0.96 | 1.09 | 0.00 | - | 5 | 511 | 52.45% |
| META241220P00330000 | 2024-09-17 1:25PM EDT | 330.00 | 1.12 | 1.13 | 1.27 | -0.21 | -15.79% | 2 | 1,038 | 51.03% |
| META241220P00340000 | 2024-09-18 3:10PM EDT | 340.00 | 1.41 | 1.33 | 1.47 | -0.14 | -9.03% | 4 | 747 | 50.04% |
| META241220P00350000 | 2024-09-18 2:31PM EDT | 350.00 | 1.54 | 1.57 | 1.71 | -0.26 | -14.44% | 87 | 1,210 | 48.65% |
| META241220P00360000 | 2024-09-18 3:04PM EDT | 360.00 | 1.88 | 1.85 | 1.99 | -0.30 | -13.76% | 70 | 518 | 47.28% |
| META241220P00370000 | 2024-09-17 3:31PM EDT | 370.00 | 2.21 | 2.19 | 2.40 | -0.28 | -11.24% | 3 | 2,231 | 46.29% |
| META241220P00380000 | 2024-09-18 3:07PM EDT | 380.00 | 2.67 | 2.60 | 2.75 | -0.26 | -8.87% | 5 | 1,180 | 44.84% |
| META241220P00390000 | 2024-09-18 2:33PM EDT | 390.00 | 2.90 | 3.10 | 3.25 | -0.56 | -16.18% | 3 | 1,628 | 43.73% |
| META241220P00395000 | 2024-09-18 10:58AM EDT | 395.00 | 3.35 | 3.30 | 3.55 | -0.35 | -9.46% | 2 | 261 | 43.24% |
| META241220P00400000 | 2024-09-18 3:36PM EDT | 400.00 | 3.55 | 3.70 | 3.95 | -0.59 | -14.25% | 17 | 2,138 | 42.95% |
| META241220P00405000 | 2024-09-18 3:41PM EDT | 405.00 | 4.00 | 4.05 | 4.30 | -0.44 | -9.91% | 7 | 336 | 42.45% |
| META241220P00410000 | 2024-09-18 2:38PM EDT | 410.00 | 4.50 | 4.45 | 4.65 | -0.42 | -8.54% | 11 | 820 | 41.88% |
| META241220P00415000 | 2024-09-18 10:50AM EDT | 415.00 | 4.63 | 4.85 | 5.10 | -1.37 | -22.83% | 4 | 345 | 41.49% |
| META241220P00420000 | 2024-09-18 3:58PM EDT | 420.00 | 5.39 | 5.30 | 5.60 | -0.49 | -8.33% | 15 | 1,799 | 41.12% |
| META241220P00425000 | 2024-09-18 1:10PM EDT | 425.00 | 6.09 | 5.75 | 6.10 | +0.33 | +5.73% | 3 | 668 | 40.67% |
| META241220P00430000 | 2024-09-18 2:19PM EDT | 430.00 | 6.10 | 6.30 | 6.65 | -0.73 | -10.69% | 12 | 833 | 40.25% |
| META241220P00435000 | 2024-09-18 3:32PM EDT | 435.00 | 6.60 | 6.90 | 7.20 | -0.97 | -12.81% | 7 | 821 | 39.75% |
| META241220P00440000 | 2024-09-18 9:51AM EDT | 440.00 | 8.02 | 7.65 | 7.90 | -0.12 | -1.47% | 2 | 1,588 | 39.45% |
| META241220P00445000 | 2024-09-17 12:01PM EDT | 445.00 | 8.59 | 8.35 | 8.65 | -0.43 | -4.77% | 12 | 525 | 39.13% |
| META241220P00450000 | 2024-09-18 2:57PM EDT | 450.00 | 8.50 | 9.15 | 9.40 | -1.38 | -13.97% | 33 | 1,937 | 38.73% |
| META241220P00455000 | 2024-09-18 2:11PM EDT | 455.00 | 9.88 | 9.85 | 10.30 | -1.02 | -9.36% | 41 | 462 | 38.47% |
| META241220P00460000 | 2024-09-17 3:44PM EDT | 460.00 | 10.78 | 10.90 | 11.20 | -1.19 | -9.94% | 2 | 1,560 | 38.12% |
| META241220P00465000 | 2024-09-17 12:42PM EDT | 465.00 | 13.15 | 11.90 | 12.20 | 0.00 | - | 4 | 573 | 37.82% |
| META241220P00470000 | 2024-09-18 3:11PM EDT | 470.00 | 13.03 | 12.95 | 13.25 | -1.07 | -7.59% | 7 | 1,274 | 37.49% |
| META241220P00475000 | 2024-09-18 3:37PM EDT | 475.00 | 13.69 | 14.10 | 14.45 | -1.67 | -10.87% | 6 | 530 | 37.26% |
| META241220P00480000 | 2024-09-18 2:36PM EDT | 480.00 | 14.50 | 15.35 | 15.70 | -1.50 | -9.38% | 15 | 1,027 | 37.00% |
| META241220P00485000 | 2024-09-18 3:36PM EDT | 485.00 | 16.03 | 16.50 | 17.05 | -1.54 | -8.76% | 28 | 311 | 36.76% |
| META241220P00490000 | 2024-09-18 2:50PM EDT | 490.00 | 17.40 | 17.95 | 18.50 | -2.10 | -10.77% | 31 | 1,040 | 36.53% |
| META241220P00495000 | 2024-09-18 2:32PM EDT | 495.00 | 18.15 | 19.40 | 20.00 | -3.18 | -14.91% | 43 | 460 | 36.27% |
| META241220P00500000 | 2024-09-18 3:03PM EDT | 500.00 | 20.71 | 21.00 | 21.60 | -1.94 | -8.57% | 85 | 1,592 | 36.01% |
| META241220P00505000 | 2024-09-18 12:01PM EDT | 505.00 | 22.94 | 22.65 | 23.30 | -1.81 | -7.31% | 23 | 266 | 35.77% |
| META241220P00510000 | 2024-09-18 2:07PM EDT | 510.00 | 24.00 | 24.50 | 25.10 | -2.30 | -8.75% | 5 | 559 | 35.53% |
| META241220P00515000 | 2024-09-18 2:55PM EDT | 515.00 | 25.25 | 26.50 | 27.00 | -3.25 | -11.40% | 24 | 1,182 | 35.30% |
| META241220P00520000 | 2024-09-18 2:36PM EDT | 520.00 | 27.50 | 28.35 | 29.00 | -3.55 | -11.43% | 13 | 1,550 | 35.06% |
| META241220P00525000 | 2024-09-18 3:53PM EDT | 525.00 | 30.70 | 30.40 | 31.15 | -3.30 | -9.71% | 59 | 404 | 34.87% |
| META241220P00530000 | 2024-09-18 3:41PM EDT | 530.00 | 32.19 | 32.55 | 33.45 | -4.21 | -11.57% | 31 | 396 | 34.73% |
| META241220P00535000 | 2024-09-18 3:59PM EDT | 535.00 | 35.50 | 34.80 | 35.65 | -0.80 | -2.20% | 80 | 335 | 34.40% |
| META241220P00540000 | 2024-09-18 3:43PM EDT | 540.00 | 37.00 | 37.55 | 38.00 | -2.90 | -7.27% | 26 | 386 | 34.11% |
| META241220P00545000 | 2024-09-18 2:20PM EDT | 545.00 | 38.30 | 40.05 | 40.55 | -4.20 | -9.88% | 20 | 105 | 33.91% |
| META241220P00550000 | 2024-09-18 10:26AM EDT | 550.00 | 42.90 | 42.60 | 43.15 | -1.72 | -3.85% | 7 | 394 | 33.65% |
| META241220P00555000 | 2024-09-18 10:32AM EDT | 555.00 | 45.65 | 45.30 | 45.95 | -7.15 | -13.54% | 1 | 84 | 33.49% |
| META241220P00560000 | 2024-09-17 9:57AM EDT | 560.00 | 47.26 | 48.00 | 48.85 | 0.00 | - | 1 | 244 | 33.32% |
| META241220P00565000 | 2024-09-13 12:44PM EDT | 565.00 | 60.20 | 49.40 | 51.90 | 0.00 | - | 4 | 33 | 33.19% |
| META241220P00570000 | 2024-09-13 2:43PM EDT | 570.00 | 62.50 | 54.00 | 54.95 | 0.00 | - | 6 | 50 | 32.97% |
| META241220P00575000 | 2024-09-18 2:47PM EDT | 575.00 | 55.65 | 55.60 | 59.50 | -2.29 | -3.95% | 2 | 29 | 34.11% |
| META241220P00580000 | 2024-09-17 10:20AM EDT | 580.00 | 61.95 | 60.10 | 61.65 | 0.00 | - | 2 | 128 | 32.82% |
| META241220P00585000 | 2024-08-22 10:14AM EDT | 585.00 | 66.53 | 63.35 | 65.05 | 0.00 | - | 1 | 21 | 32.65% |
| META241220P00590000 | 2024-08-30 12:43PM EDT | 590.00 | 84.23 | 66.80 | 68.45 | 0.00 | - | 15 | 35 | 32.39% |
| META241220P00595000 | 2024-08-13 11:45AM EDT | 595.00 | 84.50 | 78.25 | 81.15 | 0.00 | - | 9 | 9 | 41.54% |
| META241220P00600000 | 2024-09-17 12:30PM EDT | 600.00 | 78.05 | 74.00 | 75.50 | 0.00 | - | 15 | 212 | 31.81% |
| META241220P00605000 | 2024-09-12 2:06PM EDT | 605.00 | 88.02 | 77.70 | 79.45 | 0.00 | - | 2 | 33 | 31.85% |
| META241220P00610000 | 2024-09-17 3:18PM EDT | 610.00 | 85.75 | 81.70 | 83.00 | 0.00 | - | 9 | 30 | 31.32% |
| META241220P00615000 | 2024-09-03 2:59PM EDT | 615.00 | 107.64 | 85.30 | 87.10 | 0.00 | - | 3 | 21 | 31.35% |
| META241220P00620000 | 2024-09-17 3:58PM EDT | 620.00 | 91.80 | 89.15 | 91.05 | 0.00 | - | 14 | 190 | 31.10% |
| META241220P00625000 | 2024-09-12 2:05PM EDT | 625.00 | 103.90 | 93.25 | 96.05 | 0.00 | - | 2 | 15 | 32.14% |
| META241220P00630000 | 2024-09-10 1:37PM EDT | 630.00 | 128.40 | 97.35 | 100.10 | 0.00 | - | 1 | 50 | 31.88% |
| META241220P00635000 | 2024-08-30 10:37AM EDT | 635.00 | 118.03 | 101.35 | 104.35 | 0.00 | - | 1 | 21 | 31.79% |
| META241220P00640000 | 2024-08-21 1:28PM EDT | 640.00 | 112.57 | 105.70 | 107.45 | 0.00 | - | 3 | 47 | 29.79% |
| META241220P00645000 | 2024-09-16 11:43AM EDT | 645.00 | 124.70 | 110.00 | 112.05 | 0.00 | - | 6 | 53 | 30.01% |
| META241220P00650000 | 2024-09-17 9:59AM EDT | 650.00 | 112.75 | 114.35 | 117.45 | 0.00 | - | 5 | 29 | 31.57% |
| META241220P00655000 | 2024-09-12 10:35AM EDT | 655.00 | 136.75 | 118.60 | 120.75 | 0.00 | - | 2 | 6 | 29.26% |
| META241220P00660000 | 2024-09-12 2:25PM EDT | 660.00 | 136.20 | 123.45 | 126.60 | 0.00 | - | 3 | 22 | 31.75% |
| META241220P00665000 | 2024-09-17 10:09AM EDT | 665.00 | 127.60 | 127.75 | 129.95 | 0.00 | - | 2 | 75 | 29.09% |
| META241220P00670000 | 2024-09-12 2:04PM EDT | 670.00 | 144.55 | 132.20 | 134.60 | 0.00 | - | 1 | 34 | 28.98% |
| META241220P00675000 | 2024-09-03 1:26PM EDT | 675.00 | 159.93 | 137.20 | 139.15 | 0.00 | - | 52 | 27 | 28.49% |
| META241220P00680000 | 2024-09-05 10:09AM EDT | 680.00 | 163.46 | 141.70 | 143.95 | 0.00 | - | 2 | 0 | 28.60% |
| META241220P00685000 | 2024-08-21 9:59AM EDT | 685.00 | 150.95 | 146.35 | 149.65 | 0.00 | - | 2 | 0 | 31.29% |
| META241220P00690000 | 2024-08-21 10:06AM EDT | 690.00 | 152.60 | 151.10 | 154.45 | 0.00 | - | 4 | 0 | 31.45% |
| META241220P00695000 | 2024-07-26 10:11AM EDT | 695.00 | 233.80 | 166.35 | 168.50 | 0.00 | - | 1 | 0 | 48.65% |
| META241220P00700000 | 2024-08-21 10:11AM EDT | 700.00 | 161.90 | 160.85 | 163.30 | 0.00 | - | 1 | 0 | 28.93% |
| META241220P00710000 | 2024-06-14 12:10PM EDT | 710.00 | 207.70 | 209.20 | 214.20 | 0.00 | - | 5 | 0 | 83.74% |
| META241220P00715000 | 2024-08-08 3:36PM EDT | 715.00 | 209.10 | 213.70 | 216.45 | 0.00 | - | - | 0 | 83.05% |
| META241220P00720000 | 2024-08-09 1:24PM EDT | 720.00 | 204.78 | 218.70 | 221.70 | 0.00 | - | 4 | 0 | 84.14% |
| META241220P00730000 | 2024-08-09 1:20PM EDT | 730.00 | 214.30 | 228.25 | 231.40 | 0.00 | - | 4 | 0 | 85.63% |
| META241220P00750000 | 2024-09-13 12:35PM EDT | 750.00 | 227.60 | 211.00 | 213.20 | 0.00 | - | 1 | 0 | 34.38% |
| META241220P00760000 | 2024-09-12 2:04PM EDT | 760.00 | 233.85 | 220.20 | 223.30 | 0.00 | - | 1 | 1 | 35.97% |
| META241220P00770000 | 2024-08-27 12:49PM EDT | 770.00 | 249.46 | 230.85 | 234.00 | 0.00 | - | 4 | 0 | 40.03% |
| META241220P00780000 | 2024-09-05 10:09AM EDT | 780.00 | 263.42 | 240.20 | 243.30 | 0.00 | - | 2 | 0 | 38.14% |
| META241220P00800000 | 2024-02-21 10:31AM EDT | 800.00 | 335.05 | 288.75 | 292.15 | 0.00 | - | - | 0 | 87.12% |
| META241220P00810000 | 2024-03-11 9:30AM EDT | 810.00 | 314.90 | 300.60 | 304.45 | 0.00 | - | 1 | 0 | 91.03% |
| META241220P00820000 | 2024-08-30 11:31AM EDT | 820.00 | 303.70 | 280.20 | 283.25 | 0.00 | - | 1 | 0 | 41.96% |
| META241220P00840000 | 2024-03-19 9:30AM EDT | 840.00 | 349.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241220P00850000 | 2024-04-19 11:16AM EDT | 850.00 | 361.52 | 376.45 | 379.95 | 0.00 | - | 2 | 0 | 134.29% |
| META241220P00880000 | 2024-08-30 11:31AM EDT | 880.00 | 363.75 | 341.30 | 343.15 | 0.00 | - | 1 | 0 | 46.97% |
| META241220P00900000 | 2024-06-06 10:12AM EDT | 900.00 | 399.90 | 356.50 | 361.55 | 0.00 | - | - | 0 | 0.00% |
| META241220P00910000 | 2024-03-06 10:30AM EDT | 910.00 | 410.50 | 382.35 | 386.45 | 0.00 | - | 1 | 0 | 79.55% |
| META241220P00950000 | 2024-02-06 10:30AM EDT | 950.00 | 484.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META241220P01000000 | 2024-08-15 10:31AM EDT | 1,000.00 | 462.25 | 475.00 | 477.25 | 0.00 | - | - | 0 | 91.97% |
© 2024 Yahoo. Todos los derechos reservados.