Mercados españoles abiertos en 4 hrs 9 min
S&P 500
5.713,64 +95,38 (+1,70%) Nasdaq
18.013,98 +440,68 (+2,51%) NIKKEI 225
37.935,58 +780,25 (+2,10%) Dólar/Euro
1,1163 -0,0002 (-0,02%) Petróleo Brent
74,67 -0,21 (-0,28%) Bitcoin EUR
56.410,35 +647,25 (+1,16%)
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 comprapara21 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META250321C00005000 | 2024-08-05 2:44PM EDT | 5.00 | 468.06 | 505.70 | 509.70 | 0.00 | - | 1 | 1 | 0.00% |
| META250321C00010000 | 2024-04-24 9:35AM EDT | 10.00 | 493.25 | 452.45 | 460.80 | 0.00 | - | - | 10 | 0.00% |
| META250321C00050000 | 2024-03-22 9:45AM EDT | 50.00 | 456.38 | 429.85 | 433.75 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00070000 | 2024-08-22 11:18AM EDT | 70.00 | 471.28 | 489.00 | 492.40 | 0.00 | - | - | 2 | 147.12% |
| META250321C00080000 | 2024-07-17 12:39PM EDT | 80.00 | 387.31 | 447.85 | 451.50 | 0.00 | - | 1 | 1 | 0.00% |
| META250321C00090000 | 2024-07-16 11:27AM EDT | 90.00 | 403.76 | 447.75 | 452.00 | 0.00 | - | 1 | 2 | 0.00% |
| META250321C00100000 | 2024-08-12 9:48AM EDT | 100.00 | 417.34 | 398.40 | 401.35 | 0.00 | - | 1 | 5 | 0.00% |
| META250321C00125000 | 2024-04-08 12:57PM EDT | 125.00 | 403.14 | 350.20 | 354.55 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00135000 | 2024-03-15 3:44PM EDT | 135.00 | 353.98 | 379.50 | 384.50 | 0.00 | - | - | 1 | 0.00% |
| META250321C00140000 | 2024-08-05 10:50AM EDT | 140.00 | 336.84 | 374.50 | 377.85 | 0.00 | - | 1 | 3 | 0.00% |
| META250321C00155000 | 2024-03-19 3:56PM EDT | 155.00 | 347.32 | 351.00 | 355.50 | 0.00 | - | 5 | 3 | 0.00% |
| META250321C00165000 | 2024-07-30 12:01PM EDT | 165.00 | 303.30 | 356.50 | 359.60 | 0.00 | - | 1 | 1 | 0.00% |
| META250321C00170000 | 2024-07-30 2:28PM EDT | 170.00 | 299.14 | 351.70 | 354.80 | 0.00 | - | - | 2 | 0.00% |
| META250321C00175000 | 2024-08-02 12:51PM EDT | 175.00 | 317.55 | 349.00 | 352.95 | 0.00 | - | 15 | 15 | 0.00% |
| META250321C00180000 | 2024-07-12 10:00AM EDT | 180.00 | 327.39 | 342.35 | 345.85 | 0.00 | - | - | 1 | 0.00% |
| META250321C00185000 | 2024-08-23 12:28PM EDT | 185.00 | 347.66 | 376.85 | 380.20 | 0.00 | - | 60 | 64 | 95.34% |
| META250321C00190000 | 2024-09-12 2:51PM EDT | 190.00 | 337.83 | 372.40 | 375.25 | 0.00 | - | 1 | 5 | 94.50% |
| META250321C00195000 | 2024-08-21 9:58AM EDT | 195.00 | 345.00 | 366.75 | 370.45 | 0.00 | - | 1 | 18 | 91.47% |
| META250321C00200000 | 2024-09-17 9:44AM EDT | 200.00 | 344.60 | 362.35 | 365.60 | 0.00 | - | 1 | 54 | 90.97% |
| META250321C00210000 | 2024-09-11 9:31AM EDT | 210.00 | 302.20 | 352.20 | 356.05 | 0.00 | - | 2 | 15 | 87.61% |
| META250321C00220000 | 2024-08-02 12:57PM EDT | 220.00 | 274.35 | 305.70 | 309.65 | 0.00 | - | 1 | 15 | 0.00% |
| META250321C00230000 | 2024-09-12 11:02AM EDT | 230.00 | 294.87 | 333.40 | 336.55 | 0.00 | - | 1 | 38 | 83.11% |
| META250321C00240000 | 2024-09-05 12:13PM EDT | 240.00 | 281.00 | 323.45 | 326.95 | 0.00 | - | 1 | 3 | 80.26% |
| META250321C00250000 | 2024-09-19 3:32PM EDT | 250.00 | 317.11 | 314.30 | 317.30 | +69.61 | +28.13% | 2 | 10 | 78.57% |
| META250321C00260000 | 2024-09-19 11:17AM EDT | 260.00 | 307.36 | 304.95 | 307.70 | +76.14 | +32.93% | 2 | 8 | 76.64% |
| META250321C00270000 | 2024-09-13 10:19AM EDT | 270.00 | 261.19 | 294.80 | 298.00 | 0.00 | - | 2 | 6 | 73.57% |
| META250321C00280000 | 2024-09-19 10:38AM EDT | 280.00 | 287.13 | 251.10 | 254.15 | +19.49 | +7.28% | 5 | 29 | 0.00% |
| META250321C00290000 | 2024-08-30 10:48AM EDT | 290.00 | 240.49 | 275.50 | 278.90 | 0.00 | - | 1 | 6 | 69.22% |
| META250321C00300000 | 2024-09-19 10:52AM EDT | 300.00 | 265.73 | 266.55 | 269.25 | +15.35 | +6.13% | 3 | 69 | 67.70% |
| META250321C00310000 | 2024-08-13 1:15PM EDT | 310.00 | 233.99 | 224.40 | 227.25 | 0.00 | - | 1 | 21 | 0.00% |
| META250321C00320000 | 2024-09-18 2:17PM EDT | 320.00 | 230.82 | 247.15 | 250.40 | 0.00 | - | 1 | 36 | 63.55% |
| META250321C00330000 | 2024-09-13 3:33PM EDT | 330.00 | 206.40 | 237.50 | 240.95 | 0.00 | - | 1 | 29 | 61.52% |
| META250321C00340000 | 2024-09-17 10:04AM EDT | 340.00 | 210.52 | 228.35 | 231.65 | 0.00 | - | 1 | 95 | 60.03% |
| META250321C00350000 | 2024-09-19 11:20AM EDT | 350.00 | 221.45 | 219.35 | 222.15 | +18.45 | +9.09% | 1 | 89 | 58.46% |
| META250321C00360000 | 2024-09-18 3:29PM EDT | 360.00 | 193.90 | 210.10 | 212.90 | 0.00 | - | 10 | 28 | 56.85% |
| META250321C00370000 | 2024-09-17 11:48AM EDT | 370.00 | 180.60 | 201.25 | 202.85 | 0.00 | - | 7 | 51 | 54.93% |
| META250321C00380000 | 2024-09-19 1:46PM EDT | 380.00 | 192.65 | 192.40 | 194.55 | +20.55 | +11.94% | 36 | 115 | 54.15% |
| META250321C00385000 | 2024-09-13 12:38PM EDT | 385.00 | 155.39 | 187.85 | 190.10 | 0.00 | - | 30 | 42 | 53.45% |
| META250321C00390000 | 2024-09-17 3:28PM EDT | 390.00 | 161.50 | 183.20 | 185.65 | 0.00 | - | 7 | 71 | 52.67% |
| META250321C00395000 | 2024-09-06 11:06AM EDT | 395.00 | 136.15 | 178.95 | 180.55 | 0.00 | - | 1 | 15 | 51.72% |
| META250321C00400000 | 2024-09-19 2:48PM EDT | 400.00 | 176.55 | 174.20 | 176.05 | +16.40 | +10.24% | 9 | 829 | 50.84% |
| META250321C00405000 | 2024-08-28 2:05PM EDT | 405.00 | 134.45 | 170.00 | 171.75 | 0.00 | - | 1 | 11 | 50.38% |
| META250321C00410000 | 2024-09-19 3:09PM EDT | 410.00 | 168.19 | 165.95 | 168.40 | +16.29 | +10.72% | 4 | 63 | 50.49% |
| META250321C00415000 | 2024-08-28 2:20PM EDT | 415.00 | 163.50 | 161.30 | 164.05 | +36.20 | +28.44% | 1 | 30 | 51.14% |
| META250321C00420000 | 2024-09-19 12:20PM EDT | 420.00 | 156.86 | 157.35 | 159.95 | +13.56 | +9.46% | 4 | 65 | 50.71% |
| META250321C00425000 | 2024-09-19 11:24AM EDT | 425.00 | 154.56 | 153.55 | 154.60 | +22.66 | +17.18% | 1 | 215 | 48.99% |
| META250321C00430000 | 2024-09-18 3:44PM EDT | 430.00 | 133.57 | 149.05 | 150.40 | 0.00 | - | 4 | 136 | 48.43% |
| META250321C00435000 | 2024-09-17 11:04AM EDT | 435.00 | 126.04 | 145.40 | 146.45 | 0.00 | - | 1 | 93 | 48.09% |
| META250321C00440000 | 2024-09-19 11:45AM EDT | 440.00 | 142.70 | 141.25 | 142.40 | +22.90 | +19.12% | 18 | 252 | 47.62% |
| META250321C00445000 | 2024-09-19 12:35PM EDT | 445.00 | 136.00 | 137.30 | 138.50 | +13.03 | +10.60% | 10 | 76 | 47.26% |
| META250321C00450000 | 2024-09-19 2:51PM EDT | 450.00 | 134.59 | 133.40 | 134.50 | +13.74 | +11.37% | 3 | 223 | 46.77% |
| META250321C00455000 | 2024-09-12 2:27PM EDT | 455.00 | 103.23 | 129.25 | 131.50 | 0.00 | - | 1 | 73 | 47.13% |
| META250321C00460000 | 2024-09-19 3:02PM EDT | 460.00 | 126.20 | 125.60 | 126.80 | +26.34 | +26.38% | 8 | 72 | 45.98% |
| META250321C00465000 | 2024-09-19 2:48PM EDT | 465.00 | 123.30 | 121.65 | 122.85 | +19.40 | +18.67% | 1 | 24 | 45.45% |
| META250321C00470000 | 2024-09-19 11:17AM EDT | 470.00 | 120.00 | 118.20 | 119.25 | +17.63 | +17.22% | 18 | 282 | 45.18% |
| META250321C00475000 | 2024-09-19 1:05PM EDT | 475.00 | 115.60 | 113.95 | 115.40 | +15.60 | +15.60% | 26 | 139 | 44.68% |
| META250321C00480000 | 2024-09-19 1:22PM EDT | 480.00 | 110.05 | 110.80 | 111.85 | +11.40 | +11.56% | 24 | 260 | 44.38% |
| META250321C00485000 | 2024-09-17 11:18AM EDT | 485.00 | 103.08 | 107.30 | 108.50 | +12.18 | +13.40% | 1 | 88 | 44.20% |
| META250321C00490000 | 2024-09-19 1:03PM EDT | 490.00 | 102.43 | 103.85 | 104.75 | +22.63 | +28.36% | 6 | 120 | 43.68% |
| META250321C00495000 | 2024-09-19 3:58PM EDT | 495.00 | 100.75 | 100.00 | 101.85 | +14.50 | +16.81% | 10 | 107 | 43.76% |
| META250321C00500000 | 2024-09-19 3:59PM EDT | 500.00 | 97.32 | 97.05 | 98.00 | +12.80 | +15.14% | 297 | 776 | 43.10% |
| META250321C00505000 | 2024-09-19 3:17PM EDT | 505.00 | 95.00 | 93.85 | 94.95 | +17.21 | +22.12% | 16 | 132 | 42.98% |
| META250321C00510000 | 2024-09-19 3:15PM EDT | 510.00 | 91.30 | 90.50 | 91.80 | +12.40 | +15.72% | 14 | 291 | 42.76% |
| META250321C00515000 | 2024-09-19 3:46PM EDT | 515.00 | 89.23 | 87.00 | 88.60 | +12.17 | +15.79% | 25 | 170 | 42.46% |
| META250321C00520000 | 2024-09-19 3:54PM EDT | 520.00 | 84.50 | 84.40 | 85.40 | +11.20 | +15.28% | 10 | 465 | 42.13% |
| META250321C00525000 | 2024-09-19 3:42PM EDT | 525.00 | 83.45 | 81.45 | 82.50 | +15.45 | +22.72% | 29 | 238 | 41.96% |
| META250321C00530000 | 2024-09-19 3:52PM EDT | 530.00 | 79.00 | 78.30 | 79.30 | +10.00 | +14.49% | 50 | 418 | 41.56% |
| META250321C00535000 | 2024-09-19 1:21PM EDT | 535.00 | 75.90 | 75.60 | 76.30 | +13.40 | +21.44% | 25 | 136 | 41.25% |
| META250321C00540000 | 2024-09-19 3:34PM EDT | 540.00 | 75.00 | 72.85 | 73.85 | +13.65 | +22.25% | 327 | 829 | 41.27% |
| META250321C00545000 | 2024-09-19 3:19PM EDT | 545.00 | 71.15 | 70.10 | 71.25 | +14.05 | +24.61% | 31 | 199 | 41.15% |
| META250321C00550000 | 2024-09-19 3:42PM EDT | 550.00 | 69.30 | 67.40 | 68.60 | +11.45 | +19.79% | 55 | 2,481 | 40.96% |
| META250321C00555000 | 2024-09-19 3:51PM EDT | 555.00 | 65.60 | 64.90 | 65.60 | +11.65 | +21.59% | 32 | 183 | 40.50% |
| META250321C00560000 | 2024-09-19 2:00PM EDT | 560.00 | 63.20 | 61.80 | 63.10 | +12.05 | +23.56% | 62 | 2,770 | 40.33% |
| META250321C00565000 | 2024-09-13 3:28PM EDT | 565.00 | 42.95 | 59.00 | 60.60 | 0.00 | - | 12 | 58 | 40.13% |
| META250321C00570000 | 2024-09-19 3:35PM EDT | 570.00 | 59.50 | 57.50 | 58.25 | +10.31 | +20.96% | 52 | 281 | 39.98% |
| META250321C00575000 | 2024-09-19 3:34PM EDT | 575.00 | 56.87 | 54.40 | 55.90 | +11.87 | +26.38% | 31 | 117 | 39.79% |
| META250321C00580000 | 2024-09-19 2:31PM EDT | 580.00 | 54.10 | 52.90 | 53.60 | +11.63 | +27.38% | 223 | 423 | 39.60% |
| META250321C00585000 | 2024-09-19 11:04AM EDT | 585.00 | 51.55 | 50.70 | 51.40 | +10.80 | +26.50% | 2 | 36 | 39.43% |
| META250321C00590000 | 2024-09-19 2:31PM EDT | 590.00 | 49.55 | 48.60 | 49.35 | +10.35 | +26.40% | 10 | 92 | 39.32% |
| META250321C00600000 | 2024-09-19 3:02PM EDT | 600.00 | 44.97 | 44.20 | 45.25 | +8.67 | +23.88% | 277 | 733 | 38.99% |
| META250321C00610000 | 2024-09-19 3:14PM EDT | 610.00 | 41.35 | 40.45 | 41.50 | +7.05 | +20.55% | 36 | 100 | 38.74% |
| META250321C00620000 | 2024-09-19 1:30PM EDT | 620.00 | 38.75 | 37.45 | 38.00 | +6.90 | +21.66% | 28 | 142 | 38.51% |
| META250321C00630000 | 2024-09-19 3:18PM EDT | 630.00 | 34.65 | 34.20 | 34.70 | +5.90 | +20.52% | 401 | 474 | 38.26% |
| META250321C00640000 | 2024-09-19 1:16PM EDT | 640.00 | 30.38 | 31.20 | 31.70 | +5.88 | +24.00% | 37 | 160 | 38.08% |
| META250321C00650000 | 2024-09-19 3:58PM EDT | 650.00 | 28.55 | 28.40 | 28.95 | +4.95 | +20.97% | 77 | 449 | 37.92% |
| META250321C00660000 | 2024-09-19 1:46PM EDT | 660.00 | 25.80 | 25.85 | 26.35 | +6.17 | +31.43% | 10 | 68 | 37.74% |
| META250321C00670000 | 2024-09-19 1:05PM EDT | 670.00 | 24.50 | 23.45 | 24.05 | +5.40 | +28.27% | 17 | 119 | 37.65% |
| META250321C00680000 | 2024-09-19 1:55PM EDT | 680.00 | 21.42 | 21.00 | 21.85 | +5.34 | +33.21% | 4 | 207 | 37.50% |
| META250321C00690000 | 2024-09-19 2:49PM EDT | 690.00 | 19.75 | 19.30 | 19.85 | +5.20 | +35.74% | 23 | 57 | 37.38% |
| META250321C00700000 | 2024-09-19 3:36PM EDT | 700.00 | 18.50 | 17.50 | 17.95 | +4.55 | +32.62% | 57 | 442 | 37.22% |
| META250321C00705000 | 2024-09-19 10:19AM EDT | 705.00 | 14.75 | 16.65 | 17.10 | +1.75 | +13.46% | 12 | 79 | 37.17% |
| META250321C00710000 | 2024-09-19 2:23PM EDT | 710.00 | 16.15 | 15.80 | 16.25 | +4.40 | +37.45% | 19 | 206 | 37.10% |
| META250321C00715000 | 2024-09-19 12:35PM EDT | 715.00 | 14.75 | 15.05 | 15.40 | +7.02 | +90.82% | 1 | 28 | 36.99% |
| META250321C00720000 | 2024-09-19 3:36PM EDT | 720.00 | 15.20 | 14.30 | 14.75 | +6.28 | +70.40% | 26 | 230 | 37.04% |
| META250321C00725000 | 2024-09-03 1:25PM EDT | 725.00 | 8.50 | 13.60 | 14.00 | 0.00 | - | 3 | 5 | 36.96% |
| META250321C00730000 | 2024-08-23 11:46AM EDT | 730.00 | 11.90 | 12.90 | 13.35 | 0.00 | - | 2 | 135 | 36.95% |
| META250321C00735000 | 2024-09-09 9:44AM EDT | 735.00 | 6.80 | 12.30 | 12.75 | 0.00 | - | 1 | 8 | 36.96% |
| META250321C00740000 | 2024-08-30 9:56AM EDT | 740.00 | 8.00 | 11.65 | 12.05 | 0.00 | - | 2 | 66 | 36.85% |
| META250321C00745000 | 2024-08-26 10:35AM EDT | 745.00 | 8.35 | 11.10 | 11.40 | 0.00 | - | 1 | 5 | 36.76% |
| META250321C00750000 | 2024-09-19 1:46PM EDT | 750.00 | 10.55 | 10.55 | 10.85 | +2.37 | +28.97% | 6 | 781 | 36.74% |
| META250321C00755000 | 2024-09-06 12:17PM EDT | 755.00 | 10.50 | 9.75 | 10.45 | +4.85 | +85.84% | 1 | 59 | 36.85% |
| META250321C00760000 | 2024-09-19 11:34AM EDT | 760.00 | 10.00 | 9.50 | 9.80 | +3.85 | +62.60% | 1 | 7 | 36.68% |
| META250321C00770000 | 2024-09-19 10:38AM EDT | 770.00 | 8.10 | 8.55 | 8.90 | +1.20 | +17.39% | 1 | 20 | 36.69% |
| META250321C00775000 | 2024-09-19 12:38PM EDT | 775.00 | 8.15 | 8.15 | 8.45 | +0.35 | +4.49% | 1 | 1 | 36.65% |
| META250321C00780000 | 2024-08-28 2:14PM EDT | 780.00 | 7.78 | 7.75 | 8.05 | +2.18 | +38.93% | 1 | 12 | 36.66% |
| META250321C00785000 | 2024-09-12 10:30AM EDT | 785.00 | 4.37 | 7.35 | 7.70 | 0.00 | - | 1 | 2 | 36.70% |
| META250321C00790000 | 2024-09-16 12:19PM EDT | 790.00 | 4.10 | 7.00 | 7.30 | 0.00 | - | 1 | 23 | 36.66% |
| META250321C00795000 | 2024-09-10 10:09AM EDT | 795.00 | 3.55 | 6.65 | 7.00 | 0.00 | - | 29 | 31 | 36.73% |
| META250321C00800000 | 2024-09-19 11:37AM EDT | 800.00 | 6.70 | 6.35 | 6.65 | +2.07 | +44.71% | 27 | 205 | 36.71% |
| META250321C00805000 | 2024-09-10 10:12AM EDT | 805.00 | 3.10 | 6.00 | 6.30 | 0.00 | - | 16 | 17 | 36.67% |
| META250321C00810000 | 2024-09-19 11:31AM EDT | 810.00 | 6.01 | 5.75 | 5.95 | +2.66 | +79.40% | 4 | 43 | 36.61% |
| META250321C00815000 | 2024-09-10 10:12AM EDT | 815.00 | 2.82 | 5.45 | 5.65 | 0.00 | - | 50 | 51 | 36.59% |
| META250321C00820000 | 2024-09-19 11:03AM EDT | 820.00 | 5.32 | 5.20 | 5.40 | +1.22 | +29.76% | 2 | 122 | 36.63% |
| META250321C00825000 | 2024-09-17 9:30AM EDT | 825.00 | 4.40 | 4.90 | 5.15 | +0.80 | +22.22% | 1 | 62 | 36.66% |
| META250321C00830000 | 2024-09-16 10:30AM EDT | 830.00 | 2.68 | 4.65 | 4.90 | 0.00 | - | 4 | 2 | 36.66% |
| META250321C00835000 | 2024-09-19 11:00AM EDT | 835.00 | 4.45 | 4.45 | 4.65 | +1.05 | +30.88% | 1 | 1 | 36.65% |
| META250321C00840000 | 2024-09-06 10:21AM EDT | 840.00 | 2.82 | 4.15 | 4.45 | 0.00 | - | 6 | 13 | 36.70% |
| META250321C00845000 | 2024-08-13 10:59AM EDT | 845.00 | 3.95 | 2.53 | 2.74 | 0.00 | - | 10 | 5 | 33.64% |
| META250321C00850000 | 2024-09-11 3:58PM EDT | 850.00 | 2.00 | 3.80 | 4.10 | 0.00 | - | 1 | 13 | 36.84% |
| META250321C00860000 | 2024-08-13 10:58AM EDT | 860.00 | 3.45 | 2.13 | 2.39 | 0.00 | - | 4 | 10 | 33.87% |
| META250321C00870000 | 2024-09-19 1:18PM EDT | 870.00 | 3.15 | 3.15 | 3.40 | +1.16 | +58.29% | 2 | 18 | 36.95% |
| META250321C00880000 | 2024-09-19 11:10AM EDT | 880.00 | 3.00 | 2.69 | 3.05 | +0.78 | +35.14% | 1 | 22 | 36.90% |
| META250321C00890000 | 2024-08-01 11:32AM EDT | 890.00 | 2.70 | 1.85 | 2.26 | 0.00 | - | 1 | 27 | 35.61% |
| META250321C00900000 | 2024-09-19 10:41AM EDT | 900.00 | 2.37 | 2.39 | 2.57 | +0.47 | +24.74% | 151 | 128 | 37.12% |
| META250321C00910000 | 2024-09-19 12:02PM EDT | 910.00 | 2.22 | 2.18 | 2.35 | +0.85 | +62.04% | 1 | 23 | 37.20% |
| META250321C00920000 | 2024-09-19 12:02PM EDT | 920.00 | 2.03 | 1.61 | 1.75 | -0.17 | -7.73% | 1 | 13 | 36.02% |
| META250321C00930000 | 2024-09-19 3:27PM EDT | 930.00 | 1.97 | 1.80 | 1.99 | +0.72 | +57.60% | 1 | 5 | 37.42% |
| META250321C00940000 | 2024-09-18 2:22PM EDT | 940.00 | 1.42 | 1.49 | 1.84 | 0.00 | - | 1 | 32 | 37.56% |
| META250321C00950000 | 2024-09-19 1:37PM EDT | 950.00 | 1.55 | 1.54 | 1.70 | +0.47 | +43.52% | 2 | 618 | 37.68% |
| META250321C00960000 | 2024-08-23 10:39AM EDT | 960.00 | 1.91 | 1.24 | 1.57 | 0.00 | - | 2 | 4 | 37.81% |
| META250321C00970000 | 2024-09-13 10:10AM EDT | 970.00 | 1.20 | 1.26 | 1.46 | +0.30 | +33.33% | 1 | 4 | 37.96% |
| META250321C00980000 | 2024-09-19 3:34PM EDT | 980.00 | 1.30 | 1.20 | 1.35 | +0.31 | +31.31% | 1 | 8 | 38.08% |
| META250321C00990000 | 2024-09-12 11:16AM EDT | 990.00 | 0.72 | 1.10 | 1.26 | 0.00 | - | 2 | 40 | 38.25% |
| META250321C01000000 | 2024-09-19 3:20PM EDT | 1,000.00 | 1.08 | 1.02 | 1.17 | +0.22 | +25.58% | 144 | 1,634 | 38.38% |
| META250321C01010000 | 2024-09-19 12:07PM EDT | 1,010.00 | 0.95 | 0.94 | 1.09 | +0.09 | +10.47% | 5 | 50 | 38.53% |
| META250321C01020000 | 2024-09-06 12:27PM EDT | 1,020.00 | 0.65 | 0.87 | 1.02 | 0.00 | - | 2 | 34 | 38.70% |
| META250321C01030000 | 2024-09-19 12:55PM EDT | 1,030.00 | 0.81 | 0.81 | 0.95 | +0.17 | +26.56% | 7 | 407 | 38.83% |
Opciones de ventapara21 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META250321P00005000 | 2024-09-12 9:41AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,119 | 193.75% |
| META250321P00015000 | 2024-05-22 3:14PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 146.88% |
| META250321P00020000 | 2024-08-06 2:19PM EDT | 20.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 1 | 165.23% |
| META250321P00025000 | 2024-08-06 2:50PM EDT | 25.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | - | 2 | 153.52% |
| META250321P00030000 | 2024-08-07 11:41AM EDT | 30.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 2 | 136.72% |
| META250321P00035000 | 2024-08-06 2:48PM EDT | 35.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 3 | 135.94% |
| META250321P00040000 | 2024-08-06 2:49PM EDT | 40.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 1 | 128.91% |
| META250321P00045000 | 2024-08-06 2:49PM EDT | 45.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 123.83% |
| META250321P00050000 | 2024-05-20 11:53AM EDT | 50.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | - | 7 | 130.66% |
| META250321P00055000 | 2024-08-06 10:17AM EDT | 55.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 3 | 113.48% |
| META250321P00075000 | 2024-09-16 11:50AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 94.53% |
| META250321P00080000 | 2024-07-29 9:30AM EDT | 80.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 1 | 2 | 92.97% |
| META250321P00095000 | 2024-08-05 10:52AM EDT | 95.00 | 0.20 | 0.03 | 0.20 | 0.00 | - | 1 | 46 | 90.04% |
| META250321P00100000 | 2024-09-09 9:56AM EDT | 100.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 10 | 68 | 92.58% |
| META250321P00110000 | 2024-08-07 10:49AM EDT | 110.00 | 0.34 | 0.01 | 0.15 | 0.00 | - | 60 | 67 | 79.88% |
| META250321P00115000 | 2024-09-12 1:06PM EDT | 115.00 | 0.12 | 0.03 | 0.42 | 0.00 | - | - | 11 | 86.23% |
| META250321P00120000 | 2024-09-16 12:59PM EDT | 120.00 | 0.10 | 0.00 | 0.42 | 0.00 | - | 1 | 4 | 83.30% |
| META250321P00125000 | 2024-09-18 12:36PM EDT | 125.00 | 0.08 | 0.04 | 0.43 | 0.00 | - | 2 | 4 | 82.13% |
| META250321P00130000 | 2024-09-18 9:49AM EDT | 130.00 | 0.11 | 0.05 | 0.45 | 0.00 | - | 3 | 6 | 80.57% |
| META250321P00135000 | 2024-09-05 9:37AM EDT | 135.00 | 0.25 | 0.00 | 0.48 | 0.00 | - | 2 | 4 | 78.22% |
| META250321P00140000 | 2024-08-05 9:36AM EDT | 140.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| META250321P00150000 | 2024-09-17 12:05PM EDT | 150.00 | 0.15 | 0.15 | 0.50 | 0.00 | - | 1 | 54 | 75.10% |
| META250321P00155000 | 2024-08-07 10:49AM EDT | 155.00 | 0.97 | 0.22 | 0.38 | 0.00 | - | - | 20 | 72.66% |
| META250321P00160000 | 2024-08-21 11:31AM EDT | 160.00 | 0.18 | 0.11 | 0.34 | -0.12 | -40.00% | 3 | 7 | 68.65% |
| META250321P00165000 | 2024-08-16 2:50PM EDT | 165.00 | 0.36 | 0.17 | 0.38 | 0.00 | - | 1 | 2 | 68.56% |
| META250321P00170000 | 2024-09-19 11:06AM EDT | 170.00 | 0.22 | 0.15 | 0.50 | -0.96 | -81.36% | 2 | 11 | 68.21% |
| META250321P00175000 | 2024-09-06 9:32AM EDT | 175.00 | 0.45 | 0.03 | 0.53 | 0.00 | - | 1 | 24 | 65.48% |
| META250321P00180000 | 2024-08-13 2:45PM EDT | 180.00 | 0.73 | 0.32 | 0.59 | 0.00 | - | 1 | 38 | 67.80% |
| META250321P00185000 | 2024-06-03 12:32PM EDT | 185.00 | 0.83 | 0.48 | 0.72 | 0.00 | - | 1 | 1 | 68.65% |
| META250321P00190000 | 2024-08-22 10:22AM EDT | 190.00 | 0.63 | 0.11 | 0.34 | 0.00 | - | 20 | 34 | 59.57% |
| META250321P00195000 | 2024-09-19 11:27AM EDT | 195.00 | 0.38 | 0.29 | 0.40 | -0.29 | -43.28% | 1 | 6 | 61.13% |
| META250321P00200000 | 2024-09-19 10:05AM EDT | 200.00 | 0.39 | 0.29 | 0.55 | -0.09 | -18.75% | 11 | 753 | 61.18% |
| META250321P00210000 | 2024-09-10 10:30AM EDT | 210.00 | 0.85 | 0.30 | 0.66 | 0.00 | - | 1 | 100 | 59.45% |
| META250321P00220000 | 2024-09-06 10:37AM EDT | 220.00 | 1.05 | 0.47 | 0.59 | 0.00 | - | 1 | 1,056 | 57.52% |
| META250321P00230000 | 2024-09-13 10:50AM EDT | 230.00 | 0.92 | 0.51 | 0.80 | 0.00 | - | 1 | 154 | 56.54% |
| META250321P00240000 | 2024-09-16 11:01AM EDT | 240.00 | 0.78 | 0.64 | 0.92 | -0.33 | -29.73% | 1 | 248 | 55.37% |
| META250321P00250000 | 2024-09-19 12:01PM EDT | 250.00 | 0.90 | 0.83 | 0.93 | -0.18 | -16.67% | 31 | 457 | 53.83% |
| META250321P00260000 | 2024-09-06 1:37PM EDT | 260.00 | 2.15 | 0.97 | 1.19 | 0.00 | - | 2 | 219 | 53.04% |
| META250321P00270000 | 2024-09-19 12:04PM EDT | 270.00 | 1.20 | 1.12 | 1.41 | -0.26 | -17.81% | 5 | 111 | 51.94% |
| META250321P00280000 | 2024-09-18 10:43AM EDT | 280.00 | 1.70 | 1.29 | 1.54 | 0.00 | - | 10 | 131 | 50.51% |
| META250321P00290000 | 2024-09-19 2:34PM EDT | 290.00 | 1.65 | 1.49 | 1.64 | -1.06 | -39.11% | 5 | 113 | 49.43% |
| META250321P00300000 | 2024-09-19 2:33PM EDT | 300.00 | 1.81 | 1.73 | 1.91 | -0.39 | -17.73% | 12 | 878 | 48.45% |
| META250321P00310000 | 2024-09-17 3:59PM EDT | 310.00 | 2.70 | 1.97 | 2.18 | 0.00 | - | 20 | 301 | 47.34% |
| META250321P00320000 | 2024-09-16 2:24PM EDT | 320.00 | 2.46 | 2.30 | 2.47 | -0.69 | -21.90% | 1 | 416 | 46.20% |
| META250321P00330000 | 2024-09-17 3:51PM EDT | 330.00 | 3.62 | 2.66 | 2.83 | 0.00 | - | 2 | 1,815 | 45.21% |
| META250321P00340000 | 2024-09-13 9:46AM EDT | 340.00 | 3.25 | 3.05 | 3.25 | -1.55 | -32.29% | 2 | 286 | 44.28% |
| META250321P00350000 | 2024-09-19 12:15PM EDT | 350.00 | 3.68 | 3.50 | 3.65 | -0.87 | -19.12% | 18 | 646 | 43.18% |
| META250321P00360000 | 2024-09-19 3:51PM EDT | 360.00 | 4.16 | 4.05 | 4.30 | -1.04 | -20.00% | 5 | 1,025 | 42.58% |
| META250321P00370000 | 2024-09-18 1:47PM EDT | 370.00 | 6.25 | 4.70 | 4.95 | 0.00 | - | 2 | 805 | 41.79% |
| META250321P00380000 | 2024-09-18 2:33PM EDT | 380.00 | 5.55 | 5.50 | 5.70 | -1.15 | -17.16% | 6 | 2,294 | 41.06% |
| META250321P00385000 | 2024-09-19 12:32PM EDT | 385.00 | 6.08 | 5.80 | 6.10 | -1.32 | -17.84% | 6 | 256 | 40.68% |
| META250321P00390000 | 2024-09-19 3:46PM EDT | 390.00 | 6.50 | 6.10 | 6.60 | -1.75 | -21.21% | 38 | 1,367 | 40.43% |
| META250321P00395000 | 2024-09-19 11:59AM EDT | 395.00 | 7.05 | 6.85 | 7.05 | -1.38 | -16.37% | 5 | 172 | 40.05% |
| META250321P00400000 | 2024-09-19 3:50PM EDT | 400.00 | 7.35 | 7.10 | 7.55 | -1.55 | -17.42% | 60 | 1,339 | 39.72% |
| META250321P00405000 | 2024-09-19 1:35PM EDT | 405.00 | 8.02 | 7.90 | 8.10 | -1.68 | -17.32% | 2 | 115 | 39.41% |
| META250321P00410000 | 2024-09-19 3:44PM EDT | 410.00 | 8.47 | 8.40 | 8.70 | -1.98 | -18.95% | 14 | 605 | 39.13% |
| META250321P00415000 | 2024-09-19 1:35PM EDT | 415.00 | 9.26 | 9.05 | 9.30 | -5.34 | -36.58% | 14 | 209 | 38.81% |
| META250321P00420000 | 2024-09-17 11:36AM EDT | 420.00 | 13.17 | 9.70 | 10.00 | 0.00 | - | 3 | 632 | 38.57% |
| META250321P00425000 | 2024-09-19 11:10AM EDT | 425.00 | 10.50 | 10.45 | 10.75 | -2.62 | -19.97% | 29 | 822 | 38.35% |
| META250321P00430000 | 2024-09-19 10:37AM EDT | 430.00 | 11.70 | 11.15 | 11.50 | -2.87 | -19.70% | 11 | 501 | 38.07% |
| META250321P00435000 | 2024-09-19 12:14PM EDT | 435.00 | 12.40 | 12.00 | 12.35 | -3.58 | -22.40% | 3 | 307 | 37.87% |
| META250321P00440000 | 2024-09-19 2:13PM EDT | 440.00 | 12.85 | 12.75 | 13.20 | -4.22 | -24.72% | 26 | 895 | 37.61% |
| META250321P00445000 | 2024-09-19 11:59AM EDT | 445.00 | 14.18 | 13.65 | 14.10 | -4.22 | -22.93% | 1 | 206 | 37.36% |
| META250321P00450000 | 2024-09-19 3:46PM EDT | 450.00 | 14.70 | 14.65 | 14.95 | -3.25 | -18.11% | 170 | 1,831 | 37.02% |
| META250321P00455000 | 2024-09-06 10:00AM EDT | 455.00 | 16.36 | 15.60 | 16.75 | -10.34 | -38.73% | 1 | 80 | 37.55% |
| META250321P00460000 | 2024-09-19 3:57PM EDT | 460.00 | 16.83 | 16.65 | 17.15 | -5.19 | -23.57% | 2 | 500 | 36.68% |
| META250321P00465000 | 2024-09-19 1:19PM EDT | 465.00 | 18.04 | 17.55 | 18.55 | -7.73 | -30.00% | 2 | 311 | 36.71% |
| META250321P00470000 | 2024-09-19 12:13PM EDT | 470.00 | 19.45 | 19.00 | 19.35 | -3.10 | -13.75% | 6 | 1,003 | 36.15% |
| META250321P00475000 | 2024-09-19 3:07PM EDT | 475.00 | 20.10 | 20.20 | 20.70 | -4.35 | -17.79% | 13 | 139 | 36.03% |
| META250321P00480000 | 2024-09-19 1:29PM EDT | 480.00 | 21.80 | 21.45 | 22.05 | -6.38 | -22.64% | 237 | 396 | 35.86% |
| META250321P00485000 | 2024-09-19 10:27AM EDT | 485.00 | 24.20 | 22.85 | 24.00 | -5.50 | -18.52% | 1 | 212 | 36.12% |
| META250321P00490000 | 2024-09-19 2:54PM EDT | 490.00 | 24.40 | 24.25 | 25.10 | -5.85 | -19.34% | 22 | 617 | 35.64% |
| META250321P00495000 | 2024-09-19 3:33PM EDT | 495.00 | 25.70 | 25.70 | 26.85 | -7.48 | -22.54% | 34 | 81 | 35.63% |
| META250321P00500000 | 2024-09-19 11:45AM EDT | 500.00 | 27.90 | 27.35 | 27.90 | -6.67 | -19.29% | 114 | 586 | 35.04% |
| META250321P00505000 | 2024-09-17 3:47PM EDT | 505.00 | 37.62 | 28.95 | 29.85 | 0.00 | - | 3 | 2,378 | 35.08% |
| META250321P00510000 | 2024-09-19 1:46PM EDT | 510.00 | 30.80 | 30.60 | 31.25 | -8.27 | -21.17% | 41 | 271 | 34.66% |
| META250321P00515000 | 2024-09-19 3:21PM EDT | 515.00 | 32.50 | 32.40 | 32.95 | -5.75 | -15.03% | 10 | 130 | 34.42% |
| META250321P00520000 | 2024-09-19 3:56PM EDT | 520.00 | 34.55 | 34.20 | 34.80 | -5.45 | -13.63% | 35 | 538 | 34.24% |
| META250321P00525000 | 2024-09-19 3:07PM EDT | 525.00 | 36.00 | 36.10 | 37.15 | -7.60 | -17.43% | 7 | 198 | 34.36% |
| META250321P00530000 | 2024-09-19 3:21PM EDT | 530.00 | 38.35 | 38.10 | 38.65 | -6.37 | -14.24% | 32 | 401 | 33.84% |
| META250321P00535000 | 2024-09-19 1:23PM EDT | 535.00 | 40.95 | 40.10 | 40.75 | -8.80 | -17.69% | 10 | 198 | 33.69% |
| META250321P00540000 | 2024-09-19 3:52PM EDT | 540.00 | 42.50 | 42.30 | 43.25 | -7.78 | -15.47% | 64 | 75 | 33.75% |
| META250321P00545000 | 2024-09-18 12:08PM EDT | 545.00 | 55.43 | 43.85 | 46.10 | 0.00 | - | 1 | 59 | 33.98% |
| META250321P00550000 | 2024-09-19 11:17AM EDT | 550.00 | 47.00 | 46.70 | 47.75 | -9.90 | -17.40% | 2 | 144 | 33.39% |
| META250321P00555000 | 2024-09-19 3:52PM EDT | 555.00 | 49.49 | 49.10 | 50.20 | -20.41 | -29.20% | 101 | 60 | 33.28% |
| META250321P00560000 | 2024-09-19 11:31AM EDT | 560.00 | 51.00 | 51.55 | 52.55 | -11.55 | -18.47% | 52 | 106 | 33.05% |
| META250321P00570000 | 2024-09-19 11:14AM EDT | 570.00 | 57.35 | 56.50 | 58.55 | -11.25 | -16.40% | 31 | 27 | 33.27% |
| META250321P00575000 | 2024-09-19 2:14PM EDT | 575.00 | 59.20 | 59.20 | 60.55 | -13.20 | -18.23% | 31 | 589 | 32.68% |
| META250321P00580000 | 2024-09-19 2:37PM EDT | 580.00 | 61.60 | 61.90 | 62.70 | -13.50 | -17.98% | 8 | 28 | 32.14% |
| META250321P00585000 | 2024-09-19 9:54AM EDT | 585.00 | 70.20 | 64.65 | 66.90 | -13.75 | -16.38% | 1 | 9 | 32.86% |
| META250321P00590000 | 2024-09-19 1:07PM EDT | 590.00 | 69.25 | 67.55 | 68.40 | -12.25 | -15.03% | 4 | 6 | 31.81% |
| META250321P00600000 | 2024-09-19 12:04PM EDT | 600.00 | 74.35 | 73.50 | 74.95 | -27.64 | -27.10% | 2 | 15 | 31.83% |
| META250321P00610000 | 2024-09-06 11:01AM EDT | 610.00 | 114.00 | 78.95 | 82.20 | 0.00 | - | 1 | 2 | 32.14% |
| META250321P00620000 | 2024-08-07 9:50AM EDT | 620.00 | 125.05 | 119.55 | 120.85 | 0.00 | - | 2 | 7 | 52.21% |
| META250321P00630000 | 2024-08-02 1:43PM EDT | 630.00 | 152.35 | 119.05 | 122.05 | 0.00 | - | 4 | 12 | 48.99% |
| META250321P00640000 | 2024-08-20 3:48PM EDT | 640.00 | 125.25 | 98.90 | 101.25 | 0.00 | - | - | 4 | 30.17% |
| META250321P00650000 | 2024-07-31 11:19AM EDT | 650.00 | 180.40 | 134.30 | 138.25 | 0.00 | - | 3 | 6 | 50.26% |
| META250321P00660000 | 2024-08-29 1:08PM EDT | 660.00 | 143.85 | 113.50 | 116.10 | 0.00 | - | 3 | 4 | 29.40% |
| META250321P00670000 | 2024-08-21 10:50AM EDT | 670.00 | 144.05 | 121.55 | 124.80 | 0.00 | - | 1 | 2 | 29.77% |
| META250321P00680000 | 2024-03-13 11:27AM EDT | 680.00 | 193.47 | 175.50 | 177.30 | 0.00 | - | - | 0 | 60.71% |
| META250321P00690000 | 2024-08-13 12:49PM EDT | 690.00 | 166.55 | 165.60 | 168.60 | 0.00 | - | 24 | 23 | 50.41% |
| META250321P00700000 | 2024-09-11 11:50AM EDT | 700.00 | 198.85 | 145.80 | 149.50 | 0.00 | - | 20 | 22 | 28.74% |
| META250321P00720000 | 2024-09-05 10:16AM EDT | 720.00 | 204.69 | 163.20 | 166.90 | 0.00 | - | 2 | 0 | 28.03% |
| META250321P00730000 | 2024-07-18 10:22AM EDT | 730.00 | 260.04 | 202.15 | 205.00 | 0.00 | - | 1 | 0 | 52.56% |
| META250321P00740000 | 2024-09-17 11:45AM EDT | 740.00 | 205.38 | 181.85 | 185.00 | 0.00 | - | 2 | 0 | 27.41% |
| META250321P00750000 | 2024-07-12 10:08AM EDT | 750.00 | 249.43 | 230.50 | 234.20 | 0.00 | - | - | 0 | 61.48% |
| META250321P00755000 | 2024-08-21 10:13AM EDT | 755.00 | 216.93 | 195.95 | 199.00 | 0.00 | - | - | 0 | 27.11% |
| META250321P00760000 | 2024-08-21 10:12AM EDT | 760.00 | 221.93 | 199.90 | 203.20 | 0.00 | - | 2 | 0 | 25.93% |
| META250321P00790000 | 2024-07-11 11:45AM EDT | 790.00 | 275.18 | 269.95 | 274.35 | 0.00 | - | - | 0 | 66.33% |
| META250321P00800000 | 2024-07-11 11:45AM EDT | 800.00 | 285.13 | 280.00 | 284.15 | 0.00 | - | - | 0 | 67.46% |
| META250321P00820000 | 2024-09-05 10:16AM EDT | 820.00 | 304.40 | 259.20 | 262.60 | 0.00 | - | - | 0 | 29.19% |
| META250321P00840000 | 2024-09-17 11:45AM EDT | 840.00 | 305.08 | 279.25 | 282.50 | 0.00 | - | 2 | 0 | 30.34% |
| META250321P00960000 | 2024-06-28 1:19PM EDT | 960.00 | 445.12 | 492.30 | 496.20 | 0.00 | - | 2 | 0 | 119.48% |
| META250321P01030000 | 2024-04-18 11:53AM EDT | 1,030.00 | 521.80 | 555.80 | 560.50 | 0.00 | - | - | 0 | 121.69% |
© 2024 Yahoo. Todos los derechos reservados.