Mercados españoles abiertos en 3 hrs 55 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
464,63-4,21 (-0,90%)
Al cierre: 04:00PM EDT
464,60 -0,03 (-0,01%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240531C002000002024-05-15 10:11AM EDT200.00273.85264.55265.550.00-24222.56%
META240531C002500002024-04-24 11:07AM EDT250.00244.73214.65215.650.00--1172.85%
META240531C002600002024-04-26 12:44PM EDT260.00180.25204.65205.650.00-11162.89%
META240531C003000002024-04-30 9:42AM EDT300.00135.80164.75165.750.00-102129.93%
META240531C003100002024-04-24 3:59PM EDT310.00184.50154.80155.800.00--1122.80%
META240531C003300002024-05-14 2:33PM EDT330.00142.35134.80135.800.00-24106.15%
META240531C003350002024-05-14 3:23PM EDT335.00138.30129.80130.850.00--7102.69%
META240531C003400002024-05-14 2:33PM EDT340.00132.40124.85125.850.00-7899.27%
META240531C003450002024-05-15 1:56PM EDT345.00134.73119.80120.850.00--894.73%
META240531C003500002024-05-20 11:45AM EDT350.00122.06114.85115.850.00-11091.33%
META240531C003550002024-05-21 11:21AM EDT355.00112.38109.85110.90+31.09+38.25%1187.94%
META240531C003600002024-05-03 10:44AM EDT360.0095.00104.90105.900.00-102384.55%
META240531C003650002024-05-14 2:32PM EDT365.00107.2599.90100.950.00-21481.15%
META240531C003700002024-05-20 2:35PM EDT370.00100.4394.9595.950.00-3877.73%
META240531C003750002024-05-17 11:43AM EDT375.0096.5489.9590.950.00-21473.88%
META240531C003800002024-05-07 3:54PM EDT380.0089.3084.9585.950.00-3870.07%
META240531C003850002024-05-21 3:30PM EDT385.0080.5579.9581.00-4.36-5.13%11666.65%
META240531C003900002024-05-17 11:03AM EDT390.0081.1075.0076.000.00-252263.23%
META240531C003950002024-05-16 9:32AM EDT395.0080.8070.0071.050.00-1459.79%
META240531C004000002024-05-20 1:32PM EDT400.0069.5765.0066.050.00-596256.01%
META240531C004050002024-05-20 1:33PM EDT405.0064.5560.0561.100.00-207252.83%
META240531C004100002024-05-21 3:29PM EDT410.0055.5355.1056.10-4.53-7.54%16354.35%
META240531C004150002024-05-20 9:34AM EDT415.0057.5350.1551.200.00-46951.12%
META240531C004200002024-05-21 12:45PM EDT420.0044.0045.2046.20-6.35-12.61%111747.00%
META240531C004250002024-05-21 3:51PM EDT425.0039.9740.4041.30-7.18-15.23%1022643.58%
META240531C004300002024-05-21 3:13PM EDT430.0036.2735.6036.35-4.55-11.15%1137139.69%
META240531C004350002024-05-20 12:55PM EDT435.0037.9630.9531.600.00-138536.93%
META240531C004400002024-05-21 3:03PM EDT440.0026.9226.2526.90-3.78-12.31%2046434.08%
META240531C004450002024-05-21 3:03PM EDT445.0022.5022.0022.30-3.75-14.29%732631.30%
META240531C004475002024-05-21 3:14PM EDT447.5019.7919.9020.20-4.09-17.13%5610430.59%
META240531C004500002024-05-21 3:59PM EDT450.0018.0517.9018.20-3.45-16.05%1841,10730.04%
META240531C004525002024-05-21 2:54PM EDT452.5015.6015.9516.25-4.30-21.61%176129.40%
META240531C004550002024-05-21 3:06PM EDT455.0014.4014.1514.40-3.40-19.10%14181428.83%
META240531C004575002024-05-21 3:58PM EDT457.5012.9512.4512.70-5.60-30.19%1524928.49%
META240531C004600002024-05-21 3:44PM EDT460.0011.2510.9011.10-2.95-20.77%1,45688228.13%
META240531C004625002024-05-21 3:59PM EDT462.509.659.459.65-3.40-26.05%70419627.91%
META240531C004650002024-05-21 3:59PM EDT465.008.408.158.35-2.60-23.64%1,5291,59627.80%
META240531C004675002024-05-21 3:59PM EDT467.507.076.957.15-2.43-25.58%74338227.64%
META240531C004700002024-05-21 3:59PM EDT470.006.055.906.05-2.30-27.54%2,8352,09027.44%
META240531C004725002024-05-21 3:59PM EDT472.505.005.005.15-2.15-30.07%71579627.52%
META240531C004750002024-05-21 3:58PM EDT475.004.304.154.30-1.90-30.65%2,0501,76827.39%
META240531C004775002024-05-21 3:37PM EDT477.503.503.453.60-1.65-32.04%28940427.44%
META240531C004800002024-05-21 3:59PM EDT480.002.992.872.97-1.41-32.05%2,9732,15927.40%
META240531C004825002024-05-21 3:57PM EDT482.502.502.362.47-1.19-32.25%63634527.54%
META240531C004850002024-05-21 3:59PM EDT485.001.981.942.05-1.12-36.13%1,1951,25227.72%
META240531C004900002024-05-21 3:59PM EDT490.001.361.311.39-0.78-36.45%6891,31628.05%
META240531C004950002024-05-21 3:59PM EDT495.000.940.900.94-0.56-37.33%2111,08128.49%
META240531C005000002024-05-21 3:59PM EDT500.000.650.640.66-0.38-36.89%2,6484,48029.25%
META240531C005050002024-05-21 3:50PM EDT505.000.480.460.49-0.25-34.25%991,62530.32%
META240531C005100002024-05-21 3:22PM EDT510.000.370.340.36-0.16-30.19%14567031.28%
META240531C005150002024-05-21 3:05PM EDT515.000.270.260.28-0.14-34.15%21773032.47%
META240531C005200002024-05-21 3:53PM EDT520.000.200.200.22-0.11-35.48%13347133.64%
META240531C005250002024-05-21 3:52PM EDT525.000.150.160.17-0.08-34.78%4758734.67%
META240531C005300002024-05-21 2:24PM EDT530.000.120.120.14-0.05-29.41%3242535.94%
META240531C005350002024-05-21 2:00PM EDT535.000.090.100.12-0.08-47.06%1540837.40%
META240531C005400002024-05-21 1:14PM EDT540.000.060.080.10-0.06-50.00%4752538.57%
META240531C005450002024-05-21 11:12AM EDT545.000.070.060.08-0.02-22.22%512239.55%
META240531C005500002024-05-21 2:34PM EDT550.000.050.050.07-0.03-37.50%7658640.82%
META240531C005550002024-05-21 1:12PM EDT555.000.030.040.06-0.04-57.14%4112641.99%
META240531C005600002024-05-21 10:20AM EDT560.000.050.030.050.00-314942.97%
META240531C005650002024-05-21 3:05PM EDT565.000.020.020.04-0.03-60.00%605143.75%
META240531C005700002024-05-20 3:39PM EDT570.000.040.010.050.00-118146.68%
META240531C005750002024-05-17 11:29AM EDT575.000.070.010.050.00-16948.44%
META240531C005800002024-05-16 10:38AM EDT580.000.080.010.040.00-34349.02%
META240531C005850002024-05-20 10:21AM EDT585.000.040.000.040.00-22650.78%
META240531C005900002024-05-15 3:57PM EDT590.000.050.000.070.00-45151.56%
META240531C005950002024-05-17 2:27PM EDT595.000.030.000.040.00-1750.78%
META240531C006000002024-05-21 11:16AM EDT600.000.010.000.04-0.01-50.00%449252.34%
META240531C006100002024-05-21 11:15AM EDT610.000.010.000.080.00-45858.79%
META240531C006200002024-05-10 2:29PM EDT620.000.060.000.040.00-32758.20%
META240531C006300002024-05-14 3:00PM EDT630.000.050.000.080.00-609465.04%
META240531C006400002024-05-14 3:53PM EDT640.000.020.000.080.00-23467.97%
META240531C006500002024-05-20 10:31AM EDT650.000.010.000.080.00-313470.90%
META240531C006600002024-05-15 10:13AM EDT660.000.010.000.080.00-83473.83%
META240531C006700002024-05-03 11:13AM EDT670.000.060.000.080.00-21176.56%
META240531C006800002024-05-14 9:30AM EDT680.000.030.000.050.00-4035876.17%
META240531C006900002024-04-25 10:20AM EDT690.000.030.000.080.00--682.03%
META240531C007000002024-05-17 9:30AM EDT700.000.030.000.080.00-16584.77%
META240531C007100002024-05-17 9:30AM EDT710.000.030.000.010.00-112975.00%
META240531C007200002024-05-13 12:19PM EDT720.000.020.000.080.00-7589.84%
META240531C007300002024-04-30 2:57PM EDT730.000.070.000.010.00-51178.13%
META240531C007400002024-04-24 3:32PM EDT740.000.420.000.080.00--194.92%
META240531C007500002024-05-03 10:40AM EDT750.000.020.000.080.00-1597.27%
META240531C007600002024-04-16 1:40PM EDT760.000.200.000.040.00--194.14%
META240531C007700002024-04-24 9:45AM EDT770.000.280.000.080.00-12101.95%
META240531C007800002024-04-25 9:30AM EDT780.000.470.000.080.00--1104.30%
META240531C008000002024-05-07 12:10PM EDT800.000.030.000.080.00-1543108.98%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240531P001800002024-05-10 2:25PM EDT180.000.020.000.060.00-36144189.06%
META240531P001900002024-05-03 1:25PM EDT190.000.040.000.080.00-14182.81%
META240531P002000002024-04-26 2:34PM EDT200.000.030.000.030.00-1526159.38%
META240531P002300002024-05-06 9:51AM EDT230.000.030.000.080.00--44145.31%
META240531P002500002024-04-29 9:52AM EDT250.000.080.000.080.00-23129.30%
META240531P002600002024-05-06 2:54PM EDT260.000.040.000.080.00-22121.88%
META240531P002700002024-05-06 11:46AM EDT270.000.020.000.080.00-11114.06%
META240531P002800002024-05-10 11:21AM EDT280.000.030.000.080.00-15107.03%
META240531P002900002024-05-20 11:34AM EDT290.000.010.000.080.00-1020100.00%
META240531P003000002024-05-20 10:53AM EDT300.000.010.000.010.00-451478.13%
META240531P003100002024-05-08 9:44AM EDT310.000.070.000.040.00-42681.64%
META240531P003200002024-05-17 10:47AM EDT320.000.010.000.020.00-1026971.88%
META240531P003250002024-05-21 3:58PM EDT325.000.010.000.04-0.01-50.00%17172.66%
META240531P003300002024-05-17 9:55AM EDT330.000.020.010.040.00-34671.09%
META240531P003350002024-05-21 2:55PM EDT335.000.010.000.040.00-13367.19%
META240531P003400002024-05-21 9:30AM EDT340.000.030.000.020.00-15260.94%
META240531P003450002024-05-10 12:04PM EDT345.000.090.000.060.00-52463.67%
META240531P003500002024-05-21 2:49PM EDT350.000.020.010.050.00-242860.94%
META240531P003550002024-05-20 1:44PM EDT355.000.020.010.060.00-17858.98%
META240531P003600002024-05-20 1:35PM EDT360.000.030.020.040.00-1214755.47%
META240531P003650002024-05-20 11:15AM EDT365.000.040.020.040.00-5016852.73%
META240531P003700002024-05-20 2:39PM EDT370.000.040.030.04-0.02-33.33%138550.78%
META240531P003750002024-05-21 2:57PM EDT375.000.050.040.05-0.02-28.57%1556749.81%
META240531P003800002024-05-21 3:51PM EDT380.000.070.050.070.00-943148.83%
META240531P003850002024-05-21 2:58PM EDT385.000.080.060.070.00-449445.90%
META240531P003900002024-05-21 12:00PM EDT390.000.090.070.08-0.01-10.00%3963143.75%
META240531P003950002024-05-21 2:49PM EDT395.000.100.080.10-0.01-9.09%2179842.09%
META240531P004000002024-05-21 3:07PM EDT400.000.100.110.12-0.01-9.09%791,24540.14%
META240531P004050002024-05-21 2:56PM EDT405.000.130.120.14-0.02-13.33%12758537.99%
META240531P004100002024-05-21 2:36PM EDT410.000.160.140.16-0.02-11.11%3585735.74%
META240531P004150002024-05-21 3:59PM EDT415.000.190.180.20-0.02-9.52%9144033.84%
META240531P004200002024-05-21 3:47PM EDT420.000.250.230.25-0.01-3.85%482,32131.91%
META240531P004250002024-05-21 3:59PM EDT425.000.330.310.340.00-931,95530.37%
META240531P004300002024-05-21 3:40PM EDT430.000.460.450.48-0.03-6.12%1621,80028.96%
META240531P004350002024-05-21 3:52PM EDT435.000.700.680.71+0.06+9.38%2031,22927.83%
META240531P004400002024-05-21 3:56PM EDT440.001.071.051.09+0.11+11.46%3431,10927.00%
META240531P004450002024-05-21 3:46PM EDT445.001.721.601.70+0.26+17.81%19185126.44%
META240531P004475002024-05-21 3:56PM EDT447.502.061.992.09+0.29+16.38%36740026.10%
META240531P004500002024-05-21 3:56PM EDT450.002.562.462.57+0.38+17.43%4641,18825.82%
META240531P004525002024-05-21 3:56PM EDT452.503.103.003.15+0.48+18.32%25734025.60%
META240531P004550002024-05-21 3:59PM EDT455.003.803.703.85+0.65+20.63%27792125.46%
META240531P004575002024-05-21 3:59PM EDT457.504.554.454.65+0.71+18.49%40416625.28%
META240531P004600002024-05-21 3:59PM EDT460.005.455.405.55+0.95+21.11%5591,18625.04%
META240531P004625002024-05-21 3:59PM EDT462.506.506.456.60+1.04+19.05%44434224.89%
META240531P004650002024-05-21 3:56PM EDT465.007.657.607.80+1.16+17.87%72778924.81%
META240531P004675002024-05-21 3:48PM EDT467.509.158.909.10+1.57+20.71%19044524.63%
META240531P004700002024-05-21 3:51PM EDT470.0011.0510.3510.55+2.16+24.30%4712,00524.51%
META240531P004725002024-05-21 3:57PM EDT472.5011.9011.8512.25+1.72+16.90%4650824.84%
META240531P004750002024-05-21 3:56PM EDT475.0013.6213.5513.95+1.87+15.91%35889624.75%
META240531P004775002024-05-21 12:57PM EDT477.5015.7515.3015.75+2.75+21.15%6557924.62%
META240531P004800002024-05-21 3:53PM EDT480.0017.7517.1517.70+3.25+22.41%412,28624.67%
META240531P004825002024-05-21 11:52AM EDT482.5020.0019.1519.70+4.12+25.94%36724.54%
META240531P004850002024-05-21 3:28PM EDT485.0021.7421.3021.85+3.69+20.44%2218924.76%
META240531P004900002024-05-21 3:54PM EDT490.0026.0525.7526.25+5.30+25.54%3521424.66%
META240531P004950002024-05-21 2:48PM EDT495.0030.8330.3030.95+3.73+13.76%1110825.39%
META240531P005000002024-05-21 2:37PM EDT500.0035.7135.1535.70+3.99+12.58%2111225.39%
META240531P005050002024-05-21 3:55PM EDT505.0040.6340.0040.65+4.58+12.70%71,95527.34%
META240531P005100002024-05-21 3:55PM EDT510.0045.4845.0045.55+4.40+10.71%25227.88%
META240531P005150002024-05-20 11:07AM EDT515.0044.4249.9550.600.00-1131.49%
META240531P005200002024-05-17 3:55PM EDT520.0048.7554.9555.600.00-2033.94%
META240531P005250002024-05-01 9:40AM EDT525.0096.5059.9560.600.00-10036.33%
META240531P005300002024-04-25 1:00PM EDT530.0091.5064.9565.600.00-2038.67%
META240531P005400002024-05-15 1:28PM EDT540.0063.3574.9575.600.00-1043.26%
META240531P005450002024-04-16 11:58AM EDT545.0055.0572.4073.800.00--00.00%
META240531P005500002024-04-23 10:35AM EDT550.0061.8084.9585.600.00-1047.66%
META240531P005550002024-04-22 11:32AM EDT555.0082.0089.9590.600.00-1049.81%
META240531P005600002024-04-25 9:36AM EDT560.00142.0094.9595.550.00--050.20%
META240531P005650002024-04-24 1:21PM EDT565.0080.5099.95100.600.00--054.00%
META240531P006000002024-05-07 9:52AM EDT600.00137.21134.95135.550.00-1065.72%
META240531P006100002024-04-25 3:53PM EDT610.00168.38144.95145.550.00--069.43%
META240531P006200002024-04-25 3:52PM EDT620.00178.19154.95155.550.00--072.95%
META240531P006300002024-04-25 3:52PM EDT630.00188.21164.95165.550.00--076.37%
META240531P006400002024-04-25 3:52PM EDT640.00198.52174.95175.550.00-1079.79%
META240531P006500002024-04-25 3:52PM EDT650.00208.54184.95185.550.00--083.11%
META240531P006600002024-05-15 2:26PM EDT660.00177.92194.95195.550.00--086.33%
META240531P007300002024-04-15 12:44PM EDT730.00226.61247.25249.400.00--00.00%
META240531P007500002024-04-24 3:07PM EDT750.00258.58284.95285.550.00--0112.89%
META240531P008000002024-04-25 11:43AM EDT800.00368.52334.90335.550.00--0125.98%