Mercados españoles cerrados en 53 mins
IBEX 35
11.233,70 +30,20 (+0,27%) Euro Stoxx 50
4.744,30 -2,90 (-0,06%) Dólar/Euro
1,1008 -0,0015 (-0,13%) Petróleo Brent
69,85 +0,66 (+0,95%) Oro
2.536,10 -7,00 (-0,28%) Bitcoin EUR
50.721,44 -976,20 (-1,89%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:37AM EDT. Mercado abierto.
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META260116C00005000 | 2024-06-13 3:29PM EDT | 5.00 | 499.60 | 483.35 | 503.35 | 0.00 | - | 2 | 0 | 0.00% |
| META260116C00010000 | 2024-04-24 2:58PM EDT | 10.00 | 479.35 | 466.20 | 470.15 | 0.00 | - | 2 | 1 | 0.00% |
| META260116C00015000 | 2024-08-21 10:42AM EDT | 15.00 | 522.47 | 489.25 | 493.15 | 0.00 | - | 10 | 34 | 256.64% |
| META260116C00020000 | 2024-08-01 10:27AM EDT | 20.00 | 495.85 | 499.60 | 503.60 | 0.00 | - | 5 | 5 | 0.00% |
| META260116C00030000 | 2024-04-02 11:47AM EDT | 30.00 | 459.59 | 409.50 | 414.50 | 0.00 | - | 2 | 4 | 0.00% |
| META260116C00040000 | 2023-10-12 1:17PM EDT | 40.00 | 291.00 | 291.65 | 295.55 | 0.00 | - | 1 | 1 | 0.00% |
| META260116C00050000 | 2024-08-23 3:08PM EDT | 50.00 | 478.73 | 455.10 | 459.05 | 0.00 | - | 1 | 20 | 145.43% |
| META260116C00060000 | 2024-04-25 9:37AM EDT | 60.00 | 362.65 | 419.00 | 422.40 | 0.00 | - | 1 | 3 | 0.00% |
| META260116C00070000 | 2024-07-24 12:43PM EDT | 70.00 | 401.58 | 458.80 | 463.05 | 0.00 | - | 1 | 24 | 198.75% |
| META260116C00080000 | 2024-06-06 12:13PM EDT | 80.00 | 421.48 | 460.00 | 470.00 | 0.00 | - | 4 | 10 | 222.22% |
| META260116C00090000 | 2024-06-05 12:11PM EDT | 90.00 | 400.96 | 451.00 | 461.00 | 0.00 | - | 1 | 4 | 204.71% |
| META260116C00100000 | 2024-07-25 2:48PM EDT | 100.00 | 362.09 | 430.90 | 434.85 | 0.00 | - | 53 | 230 | 159.28% |
| META260116C00110000 | 2024-05-10 9:35AM EDT | 110.00 | 372.50 | 388.50 | 391.80 | 0.00 | - | 1 | 12 | 64.77% |
| META260116C00120000 | 2024-04-25 12:43PM EDT | 120.00 | 325.00 | 364.50 | 368.20 | 0.00 | - | 1 | 13 | 0.00% |
| META260116C00130000 | 2024-06-13 12:29PM EDT | 130.00 | 380.00 | 373.00 | 383.00 | 0.00 | - | 1 | 25 | 85.03% |
| META260116C00140000 | 2024-08-26 10:22AM EDT | 140.00 | 388.60 | 370.55 | 374.50 | 0.00 | - | 10 | 22 | 90.07% |
| META260116C00145000 | 2024-05-15 11:30AM EDT | 145.00 | 340.50 | 367.90 | 371.95 | 0.00 | - | 3 | 10 | 92.17% |
| META260116C00150000 | 2024-08-09 3:51PM EDT | 150.00 | 375.72 | 356.35 | 360.65 | 0.00 | - | 1 | 24 | 77.53% |
| META260116C00155000 | 2024-05-13 11:32AM EDT | 155.00 | 323.29 | 361.25 | 371.00 | 0.00 | - | 1 | 19 | 97.57% |
| META260116C00160000 | 2024-08-07 12:44PM EDT | 160.00 | 346.30 | 347.10 | 350.85 | 0.00 | - | 6 | 60 | 74.62% |
| META260116C00165000 | 2024-08-07 12:45PM EDT | 165.00 | 342.25 | 342.50 | 346.50 | 0.00 | - | 2 | 43 | 73.77% |
| META260116C00170000 | 2024-09-06 2:05PM EDT | 170.00 | 339.60 | 343.60 | 346.95 | 0.00 | - | 10 | 16 | 81.75% |
| META260116C00175000 | 2024-09-06 2:05PM EDT | 175.00 | 335.00 | 338.90 | 342.50 | 0.00 | - | 2 | 10 | 80.42% |
| META260116C00180000 | 2024-09-06 2:04PM EDT | 180.00 | 330.55 | 334.55 | 338.45 | 0.00 | - | 2 | 143 | 79.68% |
| META260116C00185000 | 2024-09-05 3:18PM EDT | 185.00 | 342.15 | 329.30 | 333.40 | 0.00 | - | 2 | 12 | 77.57% |
| META260116C00190000 | 2024-09-10 2:17PM EDT | 190.00 | 327.45 | 325.85 | 329.35 | 0.00 | - | 2 | 58 | 77.48% |
| META260116C00195000 | 2024-09-06 2:06PM EDT | 195.00 | 316.80 | 320.15 | 324.10 | 0.00 | - | 2 | 25 | 75.02% |
| META260116C00200000 | 2024-09-10 2:18PM EDT | 200.00 | 318.55 | 315.75 | 319.60 | 0.00 | - | 2 | 138 | 74.01% |
| META260116C00210000 | 2024-08-07 11:59AM EDT | 210.00 | 302.89 | 301.70 | 305.45 | 0.00 | - | 1 | 305 | 65.24% |
| META260116C00220000 | 2024-09-06 2:06PM EDT | 220.00 | 294.60 | 298.45 | 302.25 | 0.00 | - | 2 | 114 | 70.61% |
| META260116C00230000 | 2024-08-12 11:17AM EDT | 230.00 | 304.27 | 289.55 | 293.50 | 0.00 | - | 1 | 26 | 68.75% |
| META260116C00240000 | 2024-08-19 9:38AM EDT | 240.00 | 307.21 | 279.95 | 283.85 | 0.00 | - | 5 | 733 | 66.08% |
| META260116C00250000 | 2024-08-13 12:59PM EDT | 250.00 | 300.50 | 271.70 | 275.50 | 0.00 | - | 10 | 202 | 64.85% |
| META260116C00260000 | 2024-08-26 3:42PM EDT | 260.00 | 280.85 | 263.30 | 267.20 | 0.00 | - | 1 | 57 | 63.54% |
| META260116C00270000 | 2024-08-09 11:49AM EDT | 270.00 | 268.60 | 249.75 | 253.85 | 0.00 | - | 2 | 179 | 57.52% |
| META260116C00280000 | 2024-09-06 1:35PM EDT | 280.00 | 243.18 | 247.50 | 250.35 | 0.00 | - | 4 | 353 | 61.20% |
| META260116C00290000 | 2024-09-03 10:14AM EDT | 290.00 | 249.90 | 239.05 | 241.15 | 0.00 | - | 2 | 54 | 59.44% |
| META260116C00300000 | 2024-09-09 11:10AM EDT | 300.00 | 230.60 | 230.50 | 233.15 | 0.00 | - | 11 | 357 | 58.15% |
| META260116C00310000 | 2024-09-06 3:54PM EDT | 310.00 | 219.95 | 222.65 | 224.70 | 0.00 | - | 1 | 632 | 56.92% |
| META260116C00320000 | 2024-09-05 1:11PM EDT | 320.00 | 225.45 | 214.75 | 217.15 | 0.00 | - | 1 | 207 | 55.99% |
| META260116C00330000 | 2024-09-10 2:06PM EDT | 330.00 | 208.15 | 206.75 | 209.45 | 0.00 | - | 4 | 1,911 | 54.93% |
| META260116C00340000 | 2024-08-30 10:32AM EDT | 340.00 | 214.12 | 199.55 | 201.30 | 0.00 | - | 5 | 158 | 53.95% |
| META260116C00350000 | 2024-09-10 2:05PM EDT | 350.00 | 192.70 | 192.05 | 194.40 | 0.00 | - | 8 | 420 | 53.24% |
| META260116C00360000 | 2024-09-04 1:14PM EDT | 360.00 | 192.65 | 183.35 | 186.60 | 0.00 | - | 1 | 289 | 51.82% |
| META260116C00370000 | 2024-08-28 2:02PM EDT | 370.00 | 188.00 | 177.25 | 179.05 | 0.00 | - | 3 | 343 | 51.25% |
| META260116C00380000 | 2024-09-09 11:38AM EDT | 380.00 | 170.45 | 169.15 | 172.15 | 0.00 | - | 5 | 513 | 50.22% |
| META260116C00390000 | 2024-08-26 2:29PM EDT | 390.00 | 179.70 | 162.40 | 165.05 | 0.00 | - | 7 | 3,875 | 50.22% |
| META260116C00395000 | 2024-09-06 3:55PM EDT | 395.00 | 157.00 | 158.85 | 161.80 | 0.00 | - | 1 | 154 | 49.94% |
| META260116C00400000 | 2024-09-09 1:33PM EDT | 400.00 | 159.85 | 156.25 | 159.50 | 0.00 | - | 7 | 1,105 | 50.16% |
| META260116C00405000 | 2024-09-04 2:59PM EDT | 405.00 | 162.50 | 152.65 | 155.50 | 0.00 | - | 2 | 853 | 49.44% |
| META260116C00410000 | 2024-08-23 3:22PM EDT | 410.00 | 174.20 | 150.05 | 152.70 | 0.00 | - | 2 | 616 | 49.35% |
| META260116C00415000 | 2024-09-09 9:48AM EDT | 415.00 | 151.92 | 146.75 | 149.40 | 0.00 | - | 1 | 1,574 | 48.98% |
| META260116C00420000 | 2024-09-09 12:06PM EDT | 420.00 | 144.70 | 144.00 | 145.95 | 0.00 | - | 2 | 201 | 48.52% |
| META260116C00425000 | 2024-09-10 9:55AM EDT | 425.00 | 146.38 | 140.60 | 143.05 | 0.00 | - | 2 | 677 | 48.33% |
| META260116C00430000 | 2024-09-10 11:51AM EDT | 430.00 | 136.12 | 136.80 | 139.60 | 0.00 | - | 2 | 241 | 47.84% |
| META260116C00435000 | 2024-09-10 9:54AM EDT | 435.00 | 139.68 | 134.30 | 137.25 | 0.00 | - | 2 | 94 | 47.90% |
| META260116C00440000 | 2024-09-10 9:57AM EDT | 440.00 | 136.74 | 131.00 | 134.25 | 0.00 | - | 2 | 173 | 47.61% |
| META260116C00445000 | 2024-09-10 11:49AM EDT | 445.00 | 127.98 | 129.05 | 131.15 | 0.00 | - | 2 | 157 | 47.26% |
| META260116C00450000 | 2024-09-10 1:40PM EDT | 450.00 | 125.71 | 126.10 | 128.50 | 0.00 | - | 2 | 1,250 | 47.11% |
| META260116C00460000 | 2024-09-10 2:41PM EDT | 460.00 | 122.14 | 120.75 | 122.65 | 0.00 | - | 39 | 1,099 | 46.51% |
| META260116C00470000 | 2024-09-10 3:50PM EDT | 470.00 | 116.00 | 114.90 | 117.30 | 0.00 | - | 11 | 1,060 | 46.09% |
| META260116C00480000 | 2024-09-10 11:45AM EDT | 480.00 | 109.28 | 110.20 | 111.65 | 0.00 | - | 19 | 939 | 45.47% |
| META260116C00490000 | 2024-09-10 2:36PM EDT | 490.00 | 106.04 | 105.05 | 106.45 | 0.00 | - | 3 | 1,516 | 45.00% |
| META260116C00500000 | 2024-09-10 3:56PM EDT | 500.00 | 101.15 | 100.75 | 102.05 | +0.17 | +0.17% | 10 | 2,230 | 44.84% |
| META260116C00510000 | 2024-09-10 9:39AM EDT | 510.00 | 100.89 | 95.10 | 97.45 | 0.00 | - | 2 | 1,262 | 44.52% |
| META260116C00520000 | 2024-09-09 2:40PM EDT | 520.00 | 90.95 | 90.15 | 92.35 | 0.00 | - | 10 | 339 | 43.92% |
| META260116C00530000 | 2024-09-06 12:39PM EDT | 530.00 | 87.40 | 86.95 | 88.05 | 0.00 | - | 3 | 366 | 43.62% |
| META260116C00540000 | 2024-09-06 2:38PM EDT | 540.00 | 81.21 | 83.20 | 84.10 | 0.00 | - | 2 | 228 | 43.41% |
| META260116C00550000 | 2024-09-10 3:54PM EDT | 550.00 | 79.50 | 78.95 | 79.80 | 0.00 | - | 6 | 891 | 43.00% |
| META260116C00560000 | 2024-09-10 11:49AM EDT | 560.00 | 74.37 | 75.30 | 76.35 | 0.00 | - | 52 | 245 | 42.90% |
| META260116C00570000 | 2024-09-10 3:58PM EDT | 570.00 | 71.50 | 71.35 | 72.35 | 0.00 | - | 21 | 1,143 | 42.50% |
| META260116C00580000 | 2024-09-10 11:45AM EDT | 580.00 | 67.29 | 67.85 | 68.85 | 0.00 | - | 38 | 493 | 42.27% |
| META260116C00590000 | 2024-09-10 3:30PM EDT | 590.00 | 65.11 | 64.45 | 65.60 | 0.00 | - | 5 | 327 | 42.10% |
| META260116C00600000 | 2024-09-10 3:56PM EDT | 600.00 | 61.78 | 61.55 | 62.50 | 0.00 | - | 14 | 4,453 | 41.93% |
| META260116C00610000 | 2024-09-10 11:04AM EDT | 610.00 | 57.40 | 58.25 | 59.20 | 0.00 | - | 12 | 935 | 41.63% |
| META260116C00620000 | 2024-09-11 10:00AM EDT | 620.00 | 55.30 | 55.30 | 56.20 | +1.15 | +2.12% | 1 | 1,445 | 41.41% |
| META260116C00630000 | 2024-09-10 11:37AM EDT | 630.00 | 52.27 | 52.60 | 53.70 | 0.00 | - | 2 | 108 | 41.36% |
| META260116C00640000 | 2024-09-09 12:03PM EDT | 640.00 | 50.81 | 49.80 | 50.85 | 0.00 | - | 36 | 249 | 41.11% |
| META260116C00650000 | 2024-09-06 10:50AM EDT | 650.00 | 50.10 | 47.20 | 48.15 | 0.00 | - | 2 | 177 | 40.87% |
| META260116C00660000 | 2024-09-10 11:31AM EDT | 660.00 | 44.90 | 45.05 | 45.85 | 0.00 | - | 20 | 57 | 40.78% |
| META260116C00670000 | 2024-09-09 11:57AM EDT | 670.00 | 43.45 | 42.70 | 43.50 | 0.00 | - | 14 | 84 | 40.61% |
| META260116C00680000 | 2024-09-10 11:43AM EDT | 680.00 | 40.12 | 40.40 | 41.20 | 0.00 | - | 17 | 97 | 40.42% |
| META260116C00690000 | 2024-09-10 11:49AM EDT | 690.00 | 37.75 | 38.40 | 39.35 | 0.00 | - | 14 | 825 | 40.41% |
| META260116C00700000 | 2024-09-10 2:05PM EDT | 700.00 | 36.90 | 36.30 | 37.20 | 0.00 | - | 6 | 5,183 | 40.20% |
| META260116C00705000 | 2024-09-10 2:59PM EDT | 705.00 | 35.45 | 35.35 | 36.20 | 0.00 | - | 6 | 34 | 40.12% |
| META260116C00710000 | 2024-09-10 11:49AM EDT | 710.00 | 34.15 | 34.65 | 35.45 | 0.00 | - | 6 | 158 | 40.15% |
| META260116C00715000 | 2024-09-06 3:54PM EDT | 715.00 | 33.77 | 33.65 | 34.45 | 0.00 | - | 26 | 61 | 40.05% |
| META260116C00720000 | 2024-09-10 11:51AM EDT | 720.00 | 32.01 | 32.75 | 33.70 | 0.00 | - | 6 | 178 | 40.06% |
| META260116C00725000 | 2024-09-06 1:27PM EDT | 725.00 | 31.98 | 31.85 | 32.75 | 0.00 | - | 2 | 9 | 39.97% |
| META260116C00730000 | 2024-09-06 12:06PM EDT | 730.00 | 32.44 | 30.90 | 31.50 | 0.00 | - | 2 | 81 | 39.70% |
| META260116C00735000 | 2024-08-30 1:28PM EDT | 735.00 | 35.37 | 30.25 | 31.15 | 0.00 | - | 2 | 1 | 39.90% |
| META260116C00740000 | 2024-08-30 3:34PM EDT | 740.00 | 34.68 | 29.40 | 30.00 | 0.00 | - | 6 | 28 | 39.66% |
| META260116C00745000 | 2024-08-30 3:03PM EDT | 745.00 | 33.60 | 28.45 | 29.05 | 0.00 | - | 11 | 11 | 39.52% |
| META260116C00750000 | 2024-09-03 10:52AM EDT | 750.00 | 30.71 | 27.85 | 28.50 | 0.00 | - | 2 | 78 | 39.58% |
| META260116C00755000 | 2024-08-14 11:45AM EDT | 755.00 | 38.40 | 27.15 | 27.75 | 0.00 | - | 2 | 10 | 39.53% |
| META260116C00760000 | 2024-09-09 9:40AM EDT | 760.00 | 28.10 | 26.25 | 27.00 | 0.00 | - | 1 | 111 | 39.47% |
| META260116C00765000 | 2024-08-21 11:08AM EDT | 765.00 | 36.35 | 25.65 | 26.50 | 0.00 | - | 2 | 16 | 39.54% |
| META260116C00770000 | 2024-08-16 3:21PM EDT | 770.00 | 35.05 | 24.95 | 25.60 | 0.00 | - | 2 | 29 | 39.37% |
| META260116C00775000 | 2024-08-08 3:54PM EDT | 775.00 | 31.10 | 22.55 | 26.50 | 0.00 | - | - | 28 | 40.21% |
| META260116C00780000 | 2024-08-22 9:49AM EDT | 780.00 | 36.00 | 23.60 | 24.35 | 0.00 | - | 5 | 33 | 39.33% |
| META260116C00785000 | 2024-08-08 2:32PM EDT | 785.00 | 28.95 | 21.40 | 25.25 | 0.00 | - | 2 | 2 | 40.16% |
| META260116C00790000 | 2024-08-09 9:30AM EDT | 790.00 | 28.85 | 22.30 | 24.80 | 0.00 | - | 2 | 23 | 40.23% |
| META260116C00795000 | 2024-08-08 11:49AM EDT | 795.00 | 26.35 | 21.75 | 22.60 | 0.00 | - | 10 | 6 | 39.26% |
| META260116C00800000 | 2024-09-10 12:54PM EDT | 800.00 | 21.30 | 21.25 | 21.80 | 0.00 | - | 20 | 9,703 | 39.10% |
| META260116C00805000 | 2024-08-13 1:18PM EDT | 805.00 | 30.35 | 20.75 | 21.35 | 0.00 | - | 2 | 6 | 39.13% |
| META260116C00810000 | 2024-08-08 12:46PM EDT | 810.00 | 25.15 | 19.40 | 21.95 | 0.00 | - | 2 | 197 | 39.80% |
| META260116C00815000 | 2024-08-23 9:58AM EDT | 815.00 | 30.40 | 19.65 | 20.25 | 0.00 | - | 18 | 27 | 39.06% |
| META260116C00820000 | 2024-08-20 9:44AM EDT | 820.00 | 26.73 | 19.15 | 19.60 | 0.00 | - | 1 | 14 | 38.94% |
| META260116C00825000 | 2024-08-08 2:34PM EDT | 825.00 | 23.95 | 18.60 | 19.40 | 0.00 | - | - | 12 | 39.11% |
| META260116C00830000 | 2024-09-04 10:00AM EDT | 830.00 | 19.91 | 18.15 | 18.95 | 0.00 | - | 4 | 31 | 39.11% |
| META260116C00835000 | 2024-08-08 2:32PM EDT | 835.00 | 22.70 | 17.55 | 19.95 | 0.00 | - | - | 4 | 40.03% |
| META260116C00840000 | 2024-08-08 12:46PM EDT | 840.00 | 21.80 | 17.15 | 19.45 | 0.00 | - | 6 | 10 | 40.00% |
| META260116C00845000 | 2024-08-08 3:54PM EDT | 845.00 | 22.20 | 16.75 | 17.55 | 0.00 | - | - | 5 | 39.03% |
| META260116C00850000 | 2024-08-29 11:17AM EDT | 850.00 | 21.49 | 16.30 | 16.95 | 0.00 | - | 1 | 115 | 38.90% |
| META260116C00860000 | 2024-08-08 3:55PM EDT | 860.00 | 20.55 | 15.50 | 17.75 | 0.00 | - | 9 | 61 | 39.99% |
| META260116C00870000 | 2024-08-23 10:11AM EDT | 870.00 | 23.45 | 14.55 | 15.20 | 0.00 | - | 1 | 73 | 38.74% |
| META260116C00880000 | 2024-08-16 11:50AM EDT | 880.00 | 20.22 | 14.05 | 14.50 | 0.00 | - | 8 | 239 | 38.74% |
| META260116C00890000 | 2024-08-16 11:50AM EDT | 890.00 | 19.31 | 13.20 | 13.95 | 0.00 | - | 4 | 34 | 38.83% |
| META260116C00900000 | 2024-09-10 11:15AM EDT | 900.00 | 12.60 | 12.65 | 13.30 | 0.00 | - | 2 | 7,998 | 38.83% |
| META260116C00910000 | 2024-09-03 9:53AM EDT | 910.00 | 15.37 | 11.95 | 12.40 | 0.00 | - | 1 | 210 | 38.60% |
| META260116C00920000 | 2024-08-27 2:10PM EDT | 920.00 | 14.80 | 11.30 | 11.80 | 0.00 | - | 2 | 72 | 38.57% |
| META260116C00930000 | 2024-08-08 1:32PM EDT | 930.00 | 14.20 | 10.25 | 12.50 | 0.00 | - | 18 | 90 | 39.61% |
| META260116C00940000 | 2024-08-30 1:27PM EDT | 940.00 | 12.85 | 10.25 | 10.75 | 0.00 | - | 13 | 92 | 38.59% |
| META260116C00950000 | 2024-08-29 2:06PM EDT | 950.00 | 12.73 | 9.90 | 10.45 | 0.00 | - | 57 | 434 | 38.76% |
| META260116C00960000 | 2024-08-29 2:07PM EDT | 960.00 | 12.09 | 9.35 | 9.90 | 0.00 | - | 2 | 10 | 38.70% |
| META260116C00970000 | 2024-07-31 1:21PM EDT | 970.00 | 9.60 | 10.95 | 11.85 | 0.00 | - | 1 | 23 | 40.85% |
| META260116C00980000 | 2024-08-28 2:30PM EDT | 980.00 | 10.95 | 8.45 | 8.85 | 0.00 | - | 1 | 4 | 38.54% |
| META260116C00990000 | 2024-09-06 12:44PM EDT | 990.00 | 8.65 | 8.15 | 8.55 | 0.00 | - | 1 | 60 | 38.64% |
| META260116C01000000 | 2024-09-09 10:40AM EDT | 1,000.00 | 8.25 | 7.80 | 8.20 | 0.00 | - | 25 | 258 | 38.68% |
| META260116C01010000 | 2024-08-19 3:57PM EDT | 1,010.00 | 10.95 | 7.35 | 7.70 | 0.00 | - | 12 | 13 | 38.55% |
| META260116C01020000 | 2024-09-06 1:29PM EDT | 1,020.00 | 7.37 | 7.15 | 7.40 | 0.00 | - | 20 | 308 | 38.61% |
| META260116C01030000 | 2024-09-04 2:18PM EDT | 1,030.00 | 8.14 | 6.65 | 7.10 | 0.00 | - | 1 | 848 | 38.65% |
| META260116C01040000 | 2024-08-28 2:29PM EDT | 1,040.00 | 8.40 | 6.40 | 6.75 | 0.00 | - | 1 | 1 | 38.61% |
| META260116C01060000 | 2024-09-09 2:57PM EDT | 1,060.00 | 6.11 | 5.80 | 6.25 | 0.00 | - | 2 | 46 | 38.74% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META260116P00005000 | 2024-08-28 1:41PM EDT | 5.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 2 | 170 | 146.48% |
| META260116P00010000 | 2024-08-28 9:30AM EDT | 10.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 50 | 103 | 117.97% |
| META260116P00015000 | 2024-08-28 2:55PM EDT | 15.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 10 | 10 | 107.81% |
| META260116P00030000 | 2024-07-17 3:59PM EDT | 30.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 5 | 117 | 98.44% |
| META260116P00040000 | 2024-03-08 3:57PM EDT | 40.00 | 0.13 | 0.00 | 0.21 | 0.00 | - | 2 | 238 | 78.91% |
| META260116P00050000 | 2024-06-06 9:36AM EDT | 50.00 | 0.20 | 0.00 | 0.28 | 0.00 | - | 1 | 15 | 73.73% |
| META260116P00060000 | 2024-09-10 3:58PM EDT | 60.00 | 0.23 | 0.14 | 0.31 | 0.00 | - | 122 | 380 | 71.29% |
| META260116P00070000 | 2024-08-02 10:37AM EDT | 70.00 | 0.31 | 0.15 | 0.41 | 0.00 | - | 1 | 220 | 67.72% |
| META260116P00080000 | 2024-09-04 3:33PM EDT | 80.00 | 0.36 | 0.33 | 0.42 | 0.00 | - | 2 | 2,611 | 65.28% |
| META260116P00090000 | 2024-08-08 10:34AM EDT | 90.00 | 0.87 | 0.44 | 0.65 | 0.00 | - | 1 | 202 | 64.06% |
| META260116P00100000 | 2024-09-05 12:00PM EDT | 100.00 | 0.60 | 0.61 | 0.74 | 0.00 | - | 1 | 920 | 61.89% |
| META260116P00110000 | 2024-08-29 1:57PM EDT | 110.00 | 0.70 | 0.68 | 0.89 | 0.00 | - | 1 | 898 | 59.50% |
| META260116P00120000 | 2024-09-09 2:58PM EDT | 120.00 | 0.92 | 0.85 | 1.05 | 0.00 | - | 6 | 468 | 57.72% |
| META260116P00130000 | 2024-09-06 10:43AM EDT | 130.00 | 1.12 | 0.97 | 1.24 | 0.00 | - | 6 | 213 | 55.82% |
| META260116P00140000 | 2024-09-10 10:13AM EDT | 140.00 | 1.30 | 1.21 | 1.45 | -0.03 | -2.26% | 2 | 348 | 54.41% |
| META260116P00145000 | 2024-09-05 2:57PM EDT | 145.00 | 1.44 | 1.29 | 1.57 | 0.00 | - | 86 | 51 | 53.59% |
| META260116P00150000 | 2024-09-09 10:09AM EDT | 150.00 | 1.62 | 1.45 | 1.69 | 0.00 | - | 3 | 805 | 52.99% |
| META260116P00155000 | 2024-09-09 9:56AM EDT | 155.00 | 1.76 | 1.56 | 1.82 | 0.00 | - | 1 | 448 | 52.26% |
| META260116P00160000 | 2024-09-09 3:35PM EDT | 160.00 | 1.84 | 1.70 | 1.95 | 0.00 | - | 6 | 496 | 51.59% |
| META260116P00165000 | 2024-08-09 3:39PM EDT | 165.00 | 2.70 | 1.85 | 2.34 | 0.00 | - | 3 | 398 | 51.50% |
| META260116P00170000 | 2024-08-07 12:49PM EDT | 170.00 | 3.26 | 2.15 | 2.43 | 0.00 | - | 200 | 415 | 51.01% |
| META260116P00175000 | 2024-08-23 12:33PM EDT | 175.00 | 2.79 | 2.14 | 2.42 | 0.00 | - | 1 | 38 | 50.24% |
| META260116P00180000 | 2024-08-08 10:41AM EDT | 180.00 | 3.77 | 2.35 | 2.85 | 0.00 | - | 2 | 619 | 50.52% |
| META260116P00185000 | 2024-08-15 9:30AM EDT | 185.00 | 3.04 | 2.48 | 2.78 | 0.00 | - | 2 | 74 | 49.04% |
| META260116P00190000 | 2024-09-03 9:33AM EDT | 190.00 | 2.90 | 2.67 | 2.98 | 0.00 | - | 2 | 73 | 48.47% |
| META260116P00195000 | 2024-09-06 12:45PM EDT | 195.00 | 3.30 | 2.88 | 3.20 | 0.00 | - | 42 | 240 | 47.96% |
| META260116P00200000 | 2024-09-10 10:19AM EDT | 200.00 | 3.30 | 3.05 | 3.40 | 0.00 | - | 1 | 1,960 | 47.36% |
| META260116P00210000 | 2024-09-04 1:35PM EDT | 210.00 | 3.75 | 3.55 | 3.90 | 0.00 | - | 1 | 155 | 46.38% |
| META260116P00220000 | 2024-08-16 1:51PM EDT | 220.00 | 4.40 | 4.05 | 4.45 | 0.00 | - | 62 | 304 | 45.43% |
| META260116P00230000 | 2024-08-26 9:40AM EDT | 230.00 | 5.00 | 4.65 | 5.05 | 0.00 | - | 1 | 212 | 44.51% |
| META260116P00240000 | 2024-08-29 11:30AM EDT | 240.00 | 5.12 | 5.30 | 5.70 | 0.00 | - | 1 | 340 | 43.60% |
| META260116P00250000 | 2024-09-05 12:23PM EDT | 250.00 | 6.05 | 6.05 | 6.45 | 0.00 | - | 2 | 773 | 42.79% |
| META260116P00260000 | 2024-08-28 11:09AM EDT | 260.00 | 7.20 | 7.00 | 7.30 | 0.00 | - | 2 | 505 | 42.04% |
| META260116P00270000 | 2024-09-06 1:05PM EDT | 270.00 | 8.75 | 7.95 | 8.20 | 0.00 | - | 3 | 820 | 41.27% |
| META260116P00280000 | 2024-09-10 11:51AM EDT | 280.00 | 9.50 | 8.90 | 9.25 | 0.00 | - | 12 | 300 | 40.61% |
| META260116P00290000 | 2024-09-10 2:03PM EDT | 290.00 | 10.35 | 10.10 | 10.45 | 0.00 | - | 26 | 264 | 40.03% |
| META260116P00300000 | 2024-09-09 2:24PM EDT | 300.00 | 11.90 | 11.40 | 11.80 | 0.00 | - | 3 | 2,400 | 39.50% |
| META260116P00310000 | 2024-08-28 2:59PM EDT | 310.00 | 12.55 | 12.85 | 13.20 | 0.00 | - | 1 | 575 | 38.92% |
| META260116P00320000 | 2024-09-06 12:28PM EDT | 320.00 | 15.50 | 14.35 | 14.95 | 0.00 | - | 10 | 895 | 38.56% |
| META260116P00330000 | 2024-09-09 1:51PM EDT | 330.00 | 16.50 | 15.95 | 16.50 | 0.00 | - | 1 | 1,443 | 37.92% |
| META260116P00340000 | 2024-09-06 2:03PM EDT | 340.00 | 19.65 | 17.85 | 18.50 | 0.00 | - | 1 | 458 | 37.54% |
| META260116P00350000 | 2024-09-10 3:25PM EDT | 350.00 | 19.90 | 19.75 | 20.45 | 0.00 | - | 1 | 1,788 | 37.03% |
| META260116P00360000 | 2024-09-06 1:36PM EDT | 360.00 | 24.05 | 22.00 | 22.55 | 0.00 | - | 1 | 920 | 36.52% |
| META260116P00370000 | 2024-09-03 11:54AM EDT | 370.00 | 23.82 | 24.30 | 25.05 | 0.00 | - | 7 | 314 | 36.19% |
| META260116P00380000 | 2024-09-10 3:58PM EDT | 380.00 | 27.30 | 26.85 | 27.65 | 0.00 | - | 2 | 772 | 35.81% |
| META260116P00390000 | 2024-09-09 1:51PM EDT | 390.00 | 30.21 | 29.55 | 30.05 | 0.00 | - | 1 | 519 | 35.22% |
| META260116P00395000 | 2024-08-29 2:50PM EDT | 395.00 | 29.65 | 30.95 | 31.65 | 0.00 | - | 2 | 37 | 35.13% |
| META260116P00400000 | 2024-09-09 3:39PM EDT | 400.00 | 33.40 | 32.35 | 33.20 | 0.00 | - | 206 | 2,825 | 34.98% |
| META260116P00405000 | 2024-08-22 10:54AM EDT | 405.00 | 30.60 | 33.95 | 34.75 | 0.00 | - | 2 | 146 | 34.80% |
| META260116P00410000 | 2024-09-03 10:08AM EDT | 410.00 | 33.60 | 35.40 | 36.15 | 0.00 | - | 6 | 175 | 34.52% |
| META260116P00415000 | 2024-09-10 11:10AM EDT | 415.00 | 38.25 | 37.10 | 37.75 | 0.00 | - | 6 | 69 | 34.33% |
| META260116P00420000 | 2024-09-10 3:12PM EDT | 420.00 | 38.99 | 38.75 | 39.50 | 0.00 | - | 2 | 789 | 34.19% |
| META260116P00425000 | 2024-09-10 2:34PM EDT | 425.00 | 40.85 | 40.35 | 41.05 | 0.00 | - | 2 | 805 | 33.92% |
| META260116P00430000 | 2024-08-29 1:15PM EDT | 430.00 | 39.00 | 42.25 | 42.90 | 0.00 | - | 1 | 470 | 33.79% |
| META260116P00435000 | 2024-08-29 2:05PM EDT | 435.00 | 40.95 | 43.95 | 44.55 | 0.00 | - | 1 | 59 | 33.53% |
| META260116P00440000 | 2024-09-03 10:47AM EDT | 440.00 | 44.75 | 45.85 | 46.80 | 0.00 | - | 1 | 381 | 33.54% |
| META260116P00445000 | 2024-09-10 10:12AM EDT | 445.00 | 48.25 | 47.75 | 48.50 | 0.00 | - | 1 | 436 | 33.26% |
| META260116P00450000 | 2024-09-11 9:30AM EDT | 450.00 | 49.50 | 49.50 | 50.50 | -0.73 | -1.45% | 5 | 1,199 | 33.11% |
| META260116P00460000 | 2024-09-05 11:11AM EDT | 460.00 | 51.84 | 53.80 | 54.50 | 0.00 | - | 1 | 499 | 32.72% |
| META260116P00470000 | 2024-09-04 9:30AM EDT | 470.00 | 59.38 | 57.95 | 58.70 | 0.00 | - | 8 | 199 | 32.35% |
| META260116P00480000 | 2024-09-09 9:45AM EDT | 480.00 | 62.35 | 62.15 | 63.25 | 0.00 | - | 1 | 152 | 32.04% |
| META260116P00490000 | 2024-08-29 9:35AM EDT | 490.00 | 61.88 | 66.75 | 67.70 | 0.00 | - | 1 | 1,126 | 31.60% |
| META260116P00500000 | 2024-09-11 9:52AM EDT | 500.00 | 72.20 | 71.90 | 72.75 | -1.63 | -2.21% | 2 | 1,529 | 31.34% |
| META260116P00510000 | 2024-09-10 9:37AM EDT | 510.00 | 74.99 | 76.80 | 77.60 | 0.00 | - | 1 | 224 | 30.90% |
| META260116P00520000 | 2024-09-09 10:55AM EDT | 520.00 | 83.47 | 82.10 | 82.90 | 0.00 | - | 1 | 131 | 30.57% |
| META260116P00530000 | 2024-09-06 11:22AM EDT | 530.00 | 88.80 | 87.45 | 88.30 | 0.00 | - | 1 | 160 | 30.20% |
| META260116P00540000 | 2024-08-29 2:10PM EDT | 540.00 | 87.30 | 93.00 | 94.05 | 0.00 | - | 4 | 78 | 29.89% |
| META260116P00550000 | 2024-09-10 9:39AM EDT | 550.00 | 96.91 | 98.55 | 99.55 | 0.00 | - | 2 | 197 | 29.39% |
| META260116P00560000 | 2024-08-26 11:59AM EDT | 560.00 | 100.00 | 104.70 | 105.75 | 0.00 | - | 2 | 70 | 29.10% |
| META260116P00570000 | 2024-08-02 3:29PM EDT | 570.00 | 126.15 | 101.85 | 103.30 | 0.00 | - | 2 | 68 | 24.85% |
| META260116P00580000 | 2024-08-28 3:22PM EDT | 580.00 | 111.90 | 116.90 | 117.95 | 0.00 | - | 4 | 26 | 28.17% |
| META260116P00590000 | 2024-08-29 9:35AM EDT | 590.00 | 115.38 | 123.65 | 125.00 | 0.00 | - | 2 | 135 | 28.00% |
| META260116P00600000 | 2024-09-10 10:19AM EDT | 600.00 | 130.95 | 130.05 | 131.20 | 0.00 | - | 4 | 2,606 | 27.35% |
| META260116P00610000 | 2024-09-10 9:37AM EDT | 610.00 | 133.87 | 137.15 | 138.40 | 0.00 | - | 2 | 97 | 27.07% |
| META260116P00620000 | 2024-08-30 3:55PM EDT | 620.00 | 134.33 | 143.85 | 145.25 | 0.00 | - | 2 | 4 | 26.52% |
| META260116P00630000 | 2024-08-16 2:16PM EDT | 630.00 | 139.00 | 150.25 | 152.35 | 0.00 | - | 22 | 30 | 25.98% |
| META260116P00640000 | 2024-08-26 9:40AM EDT | 640.00 | 150.00 | 158.05 | 160.60 | 0.00 | - | - | 2 | 25.96% |
| META260116P00650000 | 2024-08-21 2:45PM EDT | 650.00 | 150.20 | 165.35 | 168.30 | 0.00 | - | 29 | 37 | 25.56% |
| META260116P00660000 | 2024-08-21 2:12PM EDT | 660.00 | 156.45 | 173.20 | 175.35 | 0.00 | - | 5 | 3 | 24.64% |
| META260116P00670000 | 2024-07-10 1:15PM EDT | 670.00 | 161.09 | 173.80 | 177.40 | 0.00 | - | 7 | 1 | 19.78% |
| META260116P00680000 | 2024-08-28 3:22PM EDT | 680.00 | 181.47 | 188.35 | 190.80 | 0.00 | - | 4 | 7 | 23.15% |
| META260116P00690000 | 2024-08-29 9:35AM EDT | 690.00 | 185.87 | 196.45 | 199.00 | 0.00 | - | 1 | 10 | 22.48% |
| META260116P00700000 | 2024-09-06 12:04PM EDT | 700.00 | 208.31 | 204.50 | 206.90 | 0.00 | - | 2 | 6 | 21.33% |
| META260116P00710000 | 2024-09-10 9:37AM EDT | 710.00 | 209.09 | 212.65 | 215.95 | 0.00 | - | 1 | 4 | 21.02% |
| META260116P00720000 | 2024-08-30 3:55PM EDT | 720.00 | 209.63 | 221.00 | 223.75 | 0.00 | - | 1 | 2 | 18.94% |
| META260116P00740000 | 2024-04-23 11:11AM EDT | 740.00 | 253.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META260116P00750000 | 2024-08-21 10:43AM EDT | 750.00 | 223.97 | 248.10 | 251.00 | 0.00 | - | 2 | 1 | 0.00% |
| META260116P00760000 | 2024-07-09 12:09PM EDT | 760.00 | 236.68 | 258.65 | 262.50 | 0.00 | - | 2 | 1 | 18.74% |
| META260116P00790000 | 2024-07-10 11:38AM EDT | 790.00 | 261.25 | 274.15 | 277.55 | 0.00 | - | - | 1 | 0.00% |
| META260116P00800000 | 2024-09-04 11:17AM EDT | 800.00 | 288.33 | 293.25 | 296.50 | 0.00 | - | 2 | 1 | 0.00% |
| META260116P00820000 | 2024-08-30 9:53AM EDT | 820.00 | 300.11 | 312.15 | 316.20 | 0.00 | - | 5 | 5 | 0.00% |
| META260116P00830000 | 2024-08-28 10:49AM EDT | 830.00 | 314.30 | 322.45 | 326.55 | 0.00 | - | 2 | 0 | 0.00% |
| META260116P00900000 | 2024-09-04 11:17AM EDT | 900.00 | 387.23 | 392.00 | 396.25 | 0.00 | - | 2 | 0 | 0.00% |
| META260116P00930000 | 2024-08-28 10:49AM EDT | 930.00 | 414.24 | 421.85 | 425.95 | 0.00 | - | 2 | 0 | 0.00% |
| META260116P01000000 | 2024-07-03 12:16PM EDT | 1,000.00 | 490.55 | 507.00 | 516.90 | 0.00 | - | 3 | 0 | 45.29% |
| META260116P01010000 | 2024-08-02 12:19PM EDT | 1,010.00 | 519.78 | 486.55 | 490.55 | 0.00 | - | 2 | 0 | 0.00% |
| META260116P01020000 | 2024-08-16 9:41AM EDT | 1,020.00 | 489.10 | 511.80 | 515.80 | 0.00 | - | 6 | 0 | 0.00% |
| META260116P01030000 | 2024-09-10 9:47AM EDT | 1,030.00 | 516.29 | 522.60 | 526.50 | 0.00 | - | 3 | 0 | 0.00% |
| META260116P01040000 | 2024-09-06 10:08AM EDT | 1,040.00 | 524.81 | 532.40 | 536.45 | 0.00 | - | 6 | 0 | 0.00% |
| META260116P01050000 | 2024-09-04 9:50AM EDT | 1,050.00 | 539.96 | 542.10 | 545.80 | 0.00 | - | 3 | 0 | 0.00% |
| META260116P01060000 | 2024-09-06 10:40AM EDT | 1,060.00 | 548.72 | 551.85 | 555.80 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.