Mercados españoles cerrados

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
504,75-4,09 (-0,80%)
A partir del 03:51PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara14 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240614C001800002024-06-13 2:52PM EDT180.00324.85324.00325.25+39.67+13.91%1010608.20%
META240614C002100002024-06-06 10:44AM EDT210.00296.56294.00295.30+5.69+1.96%22529.30%
META240614C002400002024-06-11 12:04PM EDT240.00260.15264.00265.750.00-12380.47%
META240614C002500002024-06-11 12:57PM EDT250.00251.05253.95255.500.00-11451.07%
META240614C002700002024-05-23 2:18PM EDT270.00193.70234.15235.500.00--1307.03%
META240614C002800002024-05-08 10:46AM EDT280.00195.85212.55213.650.00--10.00%
META240614C002900002024-05-23 2:18PM EDT290.00173.80213.90215.500.00--2364.26%
META240614C003000002024-06-04 9:37AM EDT300.00177.20204.10205.500.00-11248.44%
META240614C003100002024-05-23 2:18PM EDT310.00153.90194.00195.500.00--150.00%
META240614C003200002024-06-13 2:34PM EDT320.00185.07184.10185.40+9.87+5.63%4450.00%
META240614C003250002024-06-13 2:52PM EDT325.00180.05179.20180.25+7.84+4.55%2212279.49%
META240614C003300002024-06-13 2:52PM EDT330.00175.10174.30175.10-1.85-1.05%2314257.62%
META240614C003350002024-06-13 2:46PM EDT335.00170.19168.90170.55+10.22+6.39%89282.03%
META240614C003400002024-06-13 2:47PM EDT340.00165.08164.00165.55-2.00-1.20%11181.25%
META240614C003450002024-06-04 10:35AM EDT345.00130.23158.85160.550.00-45264.36%
META240614C003500002024-06-13 2:52PM EDT350.00154.95154.15155.40-1.47-0.94%1113168.75%
META240614C003550002024-06-07 3:51PM EDT355.00138.97148.95150.600.00-16162.50%
META240614C003600002024-06-13 2:52PM EDT360.00144.95144.10145.35-1.12-0.77%2415227.73%
META240614C003700002024-06-13 2:52PM EDT370.00134.95134.30135.15-2.72-1.98%60121198.83%
META240614C003750002024-06-05 9:38AM EDT375.00114.60129.00130.350.00-23203.61%
META240614C003800002024-06-13 2:52PM EDT380.00125.30124.30125.20+10.40+9.05%203650.00%
META240614C003850002024-06-10 10:51AM EDT385.00118.54119.00120.45+7.19+6.46%24192.87%
META240614C003900002024-06-13 2:52PM EDT390.00115.30114.00115.25-4.67-3.89%1112175.00%
META240614C003950002024-06-10 3:51PM EDT395.00107.13108.90110.550.00-11181.35%
META240614C004000002024-06-13 2:52PM EDT400.00105.05104.25105.40-0.32-0.30%2327124.22%
META240614C004050002024-06-13 2:52PM EDT405.00100.3099.40100.30-1.10-1.08%1531122.27%
META240614C004100002024-06-13 2:52PM EDT410.0095.1594.3095.10-4.83-4.83%100303137.50%
META240614C004150002024-06-13 2:52PM EDT415.0090.0088.7590.35-2.57-2.78%2039142.58%
META240614C004200002024-06-13 2:52PM EDT420.0085.0484.1085.15-1.33-1.54%131104126.27%
META240614C004250002024-06-13 2:52PM EDT425.0080.1079.2580.30-3.44-4.12%205584.38%
META240614C004275002024-06-10 3:39PM EDT427.5073.9076.5577.800.00-20122.31%
META240614C004300002024-06-12 1:59PM EDT430.0079.4074.3575.150.00-8715350.00%
META240614C004350002024-06-13 2:52PM EDT435.0070.3069.2570.35+12.45+21.52%285079.30%
META240614C004375002024-06-13 9:38AM EDT437.5069.3766.8067.60+18.55+36.50%1199.80%
META240614C004400002024-06-13 2:52PM EDT440.0065.2064.3565.10-6.70-9.32%639296.39%
META240614C004450002024-06-13 2:52PM EDT445.0060.2059.3060.25-0.23-0.38%617163.28%
META240614C004475002024-06-12 11:02AM EDT447.5057.8556.5057.650.00-1388.38%
META240614C004500002024-06-13 2:26PM EDT450.0054.6554.4055.10-3.35-5.78%1,92363082.96%
META240614C004525002024-06-13 2:52PM EDT452.5052.5051.5552.65-4.26-7.51%8015281.49%
META240614C004550002024-06-13 2:51PM EDT455.0050.1249.4050.10-4.03-7.44%1,06439076.27%
META240614C004575002024-06-13 2:52PM EDT457.5047.7046.8547.75+2.23+4.90%5310854.88%
META240614C004600002024-06-13 2:51PM EDT460.0045.1744.2545.15-2.33-4.91%2,51183671.19%
META240614C004625002024-06-13 2:52PM EDT462.5042.1541.6042.80-1.75-3.99%214272.17%
META240614C004650002024-06-13 2:39PM EDT465.0039.9839.1540.05-0.98-2.39%2,46182061.04%
META240614C004675002024-06-13 2:52PM EDT467.5037.6036.8537.70-4.05-9.72%5020762.31%
META240614C004700002024-06-13 3:20PM EDT470.0035.0034.3535.10-4.80-12.06%2,51785855.96%
META240614C004725002024-06-13 3:32PM EDT472.5032.3131.9032.70-3.97-10.94%11115455.27%
META240614C004750002024-06-13 3:31PM EDT475.0029.4729.3530.15-4.95-14.38%2,45096050.49%
META240614C004775002024-06-13 1:02PM EDT477.5026.3926.8027.75-3.51-11.74%1153349.27%
META240614C004800002024-06-13 3:16PM EDT480.0024.3024.3525.00-5.70-19.00%4,0321,73039.45%
META240614C004825002024-06-13 2:17PM EDT482.5022.2021.8522.55-4.56-17.04%4755637.45%
META240614C004850002024-06-13 2:53PM EDT485.0019.9919.4020.05-4.85-19.52%1012,07934.03%
META240614C004875002024-06-13 1:01PM EDT487.5016.3516.8517.65-5.09-23.74%4790832.57%
META240614C004900002024-06-13 3:18PM EDT490.0014.7514.5015.10-5.05-25.51%2171,24427.93%
META240614C004925002024-06-13 3:28PM EDT492.5012.2712.0512.55-4.53-26.96%4372323.32%
META240614C004950002024-06-13 3:34PM EDT495.0010.209.8510.30-4.30-29.66%7491,57223.22%
META240614C004975002024-06-13 3:32PM EDT497.507.707.858.15-4.75-38.15%4831,49722.62%
META240614C005000002024-06-13 3:32PM EDT500.005.855.956.20-4.25-42.08%2,3315,57022.21%
META240614C005025002024-06-13 3:32PM EDT502.504.254.304.45-4.48-51.32%2,43994721.51%
META240614C005050002024-06-13 3:32PM EDT505.003.103.003.15-3.50-53.03%8,7902,74121.95%
META240614C005075002024-06-13 3:34PM EDT507.502.102.052.12-3.05-59.22%5,9701,99022.18%
META240614C005100002024-06-13 3:33PM EDT510.001.381.321.39-2.57-65.06%12,8045,26222.61%
META240614C005125002024-06-13 3:33PM EDT512.500.880.830.89-2.09-70.37%3,7033,14823.12%
META240614C005150002024-06-13 3:34PM EDT515.000.540.520.57-1.66-75.45%4,6793,48223.83%
META240614C005175002024-06-13 3:33PM EDT517.500.350.330.37-1.30-78.79%1,4172,04324.71%
META240614C005200002024-06-13 3:34PM EDT520.000.230.210.24-0.85-78.70%8,0949,28325.56%
META240614C005225002024-06-13 3:33PM EDT522.500.130.140.16-0.72-84.71%7711,37626.56%
META240614C005250002024-06-13 3:31PM EDT525.000.100.090.10-0.44-81.48%9456,11727.25%
META240614C005275002024-06-13 3:28PM EDT527.500.060.050.07-0.34-85.00%8501,18028.32%
META240614C005300002024-06-13 3:29PM EDT530.000.040.040.05-0.24-82.76%8674,82329.49%
META240614C005325002024-06-13 3:16PM EDT532.500.030.030.04-0.20-90.91%1991,45731.06%
META240614C005350002024-06-13 3:05PM EDT535.000.030.020.03-0.10-76.92%3522,20832.23%
META240614C005375002024-06-13 2:56PM EDT537.500.030.020.03-0.07-70.00%11872334.38%
META240614C005400002024-06-13 3:08PM EDT540.000.030.010.03-0.03-50.00%3641,90336.72%
META240614C005425002024-06-13 3:05PM EDT542.500.030.010.03-0.01-25.00%5917339.06%
META240614C005450002024-06-13 3:26PM EDT545.000.030.020.03-0.01-25.00%9230141.02%
META240614C005475002024-06-13 11:32AM EDT547.500.020.010.03-0.02-50.00%136043.36%
META240614C005500002024-06-13 3:26PM EDT550.000.020.010.030.00-50672945.31%
META240614C005525002024-06-12 1:38PM EDT552.500.030.010.040.00-226349.22%
META240614C005550002024-06-13 3:07PM EDT555.000.010.010.02-0.04-66.67%13330347.66%
META240614C005575002024-06-13 3:32PM EDT557.500.010.000.01-0.04-80.00%11058346.09%
META240614C005600002024-06-12 11:15AM EDT560.000.020.000.030.00-2770050.00%
META240614C005625002024-06-12 12:40PM EDT562.500.010.000.030.00-1314852.34%
META240614C005650002024-06-12 1:45PM EDT565.000.020.000.030.00-117453.91%
META240614C005675002024-06-12 11:07AM EDT567.500.010.000.030.00-1110755.86%
META240614C005700002024-06-11 9:30AM EDT570.000.050.000.020.00-537155.47%
META240614C005750002024-06-12 11:21AM EDT575.000.010.000.030.00-412261.72%
META240614C005800002024-06-12 3:53PM EDT580.000.010.000.030.00-258364.84%
META240614C005900002024-06-10 12:42PM EDT590.000.010.000.020.00-45434870.31%
META240614C006000002024-06-10 2:56PM EDT600.000.010.000.010.00-37171.88%
META240614C006100002024-06-07 3:58PM EDT610.000.010.000.020.00-131682.81%
META240614C006200002024-06-07 3:52PM EDT620.000.010.000.030.00-134292.97%
META240614C006300002024-06-11 10:08AM EDT630.000.010.000.000.00-14950.00%
META240614C006400002024-06-06 10:23AM EDT640.000.030.000.010.00-23096.88%
META240614C006500002024-06-04 3:42PM EDT650.000.010.000.010.00-2727103.13%
META240614C006600002024-06-06 10:53AM EDT660.000.030.000.010.00-5219109.38%
META240614C006700002024-06-05 1:59PM EDT670.000.020.000.010.00-21176112.50%
META240614C006800002024-06-05 10:09AM EDT680.000.030.000.000.00--10050.00%
META240614C006900002024-06-05 10:34AM EDT690.000.010.000.010.00-1107125.00%
META240614C007000002024-06-07 12:39PM EDT700.000.010.000.010.00-520131.25%
META240614C007100002024-06-07 10:57AM EDT710.000.010.000.010.00-5342134.38%
META240614C007200002024-06-06 10:21AM EDT720.000.010.000.010.00-510140.63%
META240614C007400002024-06-10 10:53AM EDT740.000.010.000.010.00-27150.00%
META240614C008000002024-06-11 1:11PM EDT800.000.010.000.000.00-2650.00%
Opciones de ventapara14 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240614P001800002024-06-10 11:36AM EDT180.000.020.000.010.00-11393.75%
META240614P002500002024-05-31 3:03PM EDT250.000.010.000.010.00-5555275.00%
META240614P002700002024-05-10 10:34AM EDT270.000.050.000.010.00--2243.75%
META240614P003000002024-06-06 11:32AM EDT300.000.010.000.010.00-26206.25%
META240614P003100002024-06-12 9:54AM EDT310.000.010.000.010.00-120193.75%
META240614P003200002024-06-07 2:41PM EDT320.000.010.000.010.00-50144181.25%
META240614P003300002024-05-31 11:39AM EDT330.000.040.000.030.00-23184.38%
META240614P003350002024-05-29 2:50PM EDT335.000.030.000.030.00-313179.69%
META240614P003400002024-06-03 9:30AM EDT340.000.050.000.030.00-837173.44%
META240614P003450002024-06-12 10:01AM EDT345.000.010.000.010.00-1132153.13%
META240614P003500002024-06-06 3:41PM EDT350.000.010.000.020.00-655156.25%
META240614P003550002024-06-05 9:45AM EDT355.000.030.000.020.00-226150.00%
META240614P003600002024-06-06 10:10AM EDT360.000.020.000.020.00-200219143.75%
META240614P003650002024-06-10 1:46PM EDT365.000.010.000.010.00-1138131.25%
META240614P003700002024-06-11 1:03PM EDT370.000.010.000.010.00-1154125.00%
META240614P003750002024-06-11 12:06PM EDT375.000.010.000.020.00-30194128.13%
META240614P003800002024-06-10 12:38PM EDT380.000.020.000.010.00-3434115.63%
META240614P003850002024-06-12 1:29PM EDT385.000.010.000.010.00-1645112.50%
META240614P003900002024-06-13 11:17AM EDT390.000.010.000.010.00-35214106.25%
META240614P003950002024-06-10 3:13PM EDT395.000.010.000.010.00-171574100.00%
META240614P004000002024-06-12 2:35PM EDT400.000.010.000.010.00-191596.88%
META240614P004050002024-06-11 2:44PM EDT405.000.010.000.010.00-171090.63%
META240614P004075002024-06-11 10:46AM EDT407.500.010.000.010.00-3490.63%
META240614P004100002024-06-11 2:45PM EDT410.000.010.000.010.00-4349487.50%
META240614P004125002024-06-12 10:55AM EDT412.500.010.000.010.00-19232384.38%
META240614P004150002024-06-13 2:38PM EDT415.000.010.000.010.00-82,22281.25%
META240614P004175002024-06-11 2:32PM EDT417.500.020.000.030.00-2129187.50%
META240614P004200002024-06-13 1:45PM EDT420.000.010.000.01-0.01-50.00%579078.13%
META240614P004225002024-06-12 12:37PM EDT422.500.010.000.030.00-495182.81%
META240614P004250002024-06-13 2:20PM EDT425.000.020.010.02-0.01-33.33%3303,06579.69%
META240614P004275002024-06-13 3:25PM EDT427.500.010.000.01-0.06-85.71%1618070.31%
META240614P004300002024-06-13 3:32PM EDT430.000.010.010.02-0.01-50.00%311,06175.00%
META240614P004325002024-06-13 10:43AM EDT432.500.010.010.03-0.02-66.67%213475.00%
META240614P004350002024-06-13 1:26PM EDT435.000.010.000.030.00-271,28070.31%
META240614P004375002024-06-12 9:39AM EDT437.500.030.010.03+0.01+50.00%29669.53%
META240614P004400002024-06-13 2:20PM EDT440.000.020.000.02+0.01+100.00%631,86062.50%
META240614P004425002024-06-12 10:01AM EDT442.500.020.010.030.00-1114564.84%
META240614P004450002024-06-13 2:38PM EDT445.000.010.010.03-0.02-66.67%931,19862.11%
META240614P004475002024-06-13 11:32AM EDT447.500.020.000.030.00-2613957.81%
META240614P004500002024-06-13 3:12PM EDT450.000.030.010.030.00-452,40957.03%
META240614P004525002024-06-13 2:20PM EDT452.500.020.010.03-0.02-50.00%5647254.69%
META240614P004550002024-06-13 3:07PM EDT455.000.020.020.03-0.02-50.00%1121,26453.13%
META240614P004575002024-06-13 3:19PM EDT457.500.020.020.03-0.02-50.00%8966550.78%
META240614P004600002024-06-13 3:28PM EDT460.000.040.020.030.00-2061,73049.22%
META240614P004625002024-06-13 2:54PM EDT462.500.020.020.04-0.03-60.00%3252848.05%
META240614P004650002024-06-13 3:00PM EDT465.000.040.030.040.00-1031,34545.51%
META240614P004675002024-06-13 3:31PM EDT467.500.030.020.04-0.03-50.00%11961742.97%
META240614P004700002024-06-13 2:54PM EDT470.000.040.040.05-0.02-33.33%3614,24041.41%
META240614P004725002024-06-13 3:18PM EDT472.500.040.030.05-0.06-60.00%811,13438.67%
META240614P004750002024-06-13 3:27PM EDT475.000.050.040.05-0.05-45.45%4282,18035.94%
META240614P004775002024-06-13 3:27PM EDT477.500.060.050.07-0.05-45.45%1261,60334.77%
META240614P004800002024-06-13 3:29PM EDT480.000.060.060.08-0.09-60.00%5361,67632.62%
META240614P004825002024-06-13 3:33PM EDT482.500.090.080.10-0.10-52.63%47891830.76%
META240614P004850002024-06-13 3:35PM EDT485.000.110.110.13-0.13-54.17%8132,03029.00%
META240614P004875002024-06-13 3:30PM EDT487.500.180.170.19-0.15-45.45%8881,46527.74%
META240614P004900002024-06-13 3:30PM EDT490.000.280.260.28-0.17-37.78%3,0612,79426.54%
META240614P004925002024-06-13 3:35PM EDT492.500.420.400.44-0.14-25.45%1,2981,44125.71%
META240614P004950002024-06-13 3:35PM EDT495.000.670.640.69-0.08-10.53%2,7522,76624.95%
META240614P004975002024-06-13 3:35PM EDT497.501.051.011.07-0.11-9.48%1,8501,59424.24%
META240614P005000002024-06-13 3:35PM EDT500.001.621.601.67+0.05+3.12%7,7133,70623.94%
META240614P005025002024-06-13 3:35PM EDT502.502.472.422.51+0.17+7.39%3,79587823.68%
META240614P005050002024-06-13 3:33PM EDT505.003.603.603.70+0.45+14.29%5,3281,56123.98%
META240614P005075002024-06-13 3:20PM EDT507.504.855.055.25+0.77+18.87%2,79770724.85%
META240614P005100002024-06-13 3:00PM EDT510.007.076.757.35+1.74+32.65%52893128.14%
META240614P005125002024-06-13 3:18PM EDT512.509.008.759.20+2.70+42.86%2,08021628.27%
META240614P005150002024-06-13 3:18PM EDT515.0011.2110.9011.35+3.01+36.71%3015729.74%
META240614P005175002024-06-12 3:25PM EDT517.5012.0012.9513.750.00-543433.01%
META240614P005200002024-06-13 2:21PM EDT520.0015.8515.5016.25+3.67+30.13%5011837.13%
META240614P005225002024-06-13 10:10AM EDT522.5019.0017.9018.65-0.55-2.81%3639.84%
META240614P005250002024-06-11 3:15PM EDT525.0019.1020.4021.000.00-1226441.50%
META240614P005300002024-06-13 1:02PM EDT530.0026.2025.1026.05+2.45+10.32%6849.41%
META240614P005350002024-06-13 1:40PM EDT535.0031.0830.1530.90+2.28+7.92%21253.56%
META240614P005375002024-06-12 10:34AM EDT537.5031.3532.5533.550.00-21059.67%
META240614P005400002024-06-12 11:58AM EDT540.0033.5035.1036.050.00-2752.10%
META240614P005425002024-06-11 2:27PM EDT542.5037.7537.5538.600.00-2254.98%
META240614P005475002024-06-07 2:16PM EDT547.5054.1042.5043.600.00-2-59.72%
META240614P005500002024-06-11 9:47AM EDT550.0049.7045.0046.100.00-3162.40%
META240614P005600002024-06-11 3:22PM EDT560.0053.2555.0056.050.00-205071.97%
META240614P005650002024-05-31 3:43PM EDT565.00102.5660.0561.100.00-2079.20%
META240614P006800002024-06-11 3:55PM EDT680.00173.25174.95176.000.00-3633170.51%
META240614P007000002024-06-11 2:59PM EDT700.00194.10194.85195.950.00-31175.98%
META240614P007100002024-06-11 2:47PM EDT710.00204.10204.80205.900.00-33174.61%
META240614P007500002024-06-11 2:59PM EDT750.00244.10244.90245.950.00-20211.33%