Mercados españoles cerrados
S&P 500
5.207,18 +19,51 (+0,38%) Nasdaq
16.346,24 +43,48 (+0,27%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0782 +0,0030 (+0,28%) Petróleo Brent
83,71 +0,13 (+0,16%) Bitcoin EUR
57.543,24 -459,14 (-0,79%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:39PM EDT. Mercado abierto.
Opciones de compra
21 de junio de 2024
Opciones de venta
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 433.23 | 0.00 | - | 4 | 15 | 5.00 | 0.01 | 0.00 | - | 3 | 44,009 |
| 466.80 | 0.00 | - | 1 | 3 | 10.00 | 0.01 | 0.00 | - | 116 | 2,663 |
| 450.03 | 0.00 | - | 1 | 5 | 15.00 | 0.01 | 0.00 | - | 1 | 1,693 |
| 475.55 | 0.00 | - | 1 | 22 | 20.00 | 0.01 | 0.00 | - | 200 | 437 |
| 470.55 | 0.00 | - | 1 | 14 | 25.00 | 0.01 | 0.00 | - | 4 | 595 |
| 361.73 | 0.00 | - | 2 | 7 | 30.00 | 0.01 | 0.00 | - | 39 | 1,371 |
| 431.30 | 0.00 | - | 1 | 6 | 35.00 | 0.01 | 0.00 | - | 3 | 57 |
| 453.16 | 0.00 | - | 5 | 94 | 40.00 | 0.01 | 0.00 | - | 5 | 290 |
| 417.55 | 0.00 | - | 54 | 28 | 45.00 | 0.01 | 0.00 | - | 3 | 448 |
| 399.87 | 0.00 | - | 3 | 241 | 50.00 | 0.02 | 0.00 | - | 1 | 2,311 |
| 315.88 | 0.00 | - | 1 | 23 | 55.00 | 0.01 | 0.00 | - | 2 | 123 |
| 258.87 | 0.00 | - | 1 | 94 | 60.00 | 0.01 | 0.00 | - | 1 | 689 |
| 238.00 | 0.00 | - | 2 | 15 | 65.00 | 0.09 | 0.00 | - | 1 | 401 |
| 284.00 | 0.00 | - | 1 | 113 | 70.00 | 0.02 | 0.00 | - | 1 | 430 |
| 389.00 | 0.00 | - | 12 | 157 | 75.00 | 0.01 | 0.00 | - | 1 | 239 |
| 422.00 | 0.00 | - | 1 | 81 | 80.00 | 0.01 | 0.00 | - | 60 | 3,886 |
| 374.70 | 0.00 | - | 3 | 117 | 85.00 | 0.01 | 0.00 | - | 15 | 1,392 |
| 383.19 | 0.00 | - | 2 | 6,635 | 90.00 | 0.01 | 0.00 | - | 1 | 690 |
| 412.65 | 0.00 | - | 1 | 8,515 | 95.00 | 0.02 | 0.00 | - | 3 | 834 |
| 375.31 | +3.52 | +0.95% | 86 | 4,244 | 100.00 | 0.01 | 0.00 | - | 110 | 7,861 |
| 367.00 | 0.00 | - | 2 | 8,444 | 105.00 | 0.02 | 0.00 | - | 10 | 8,514 |
| 384.33 | 0.00 | - | 1 | 330 | 110.00 | 0.01 | 0.00 | - | 10 | 1,934 |
| 322.81 | 0.00 | - | 1 | 667 | 115.00 | 0.01 | 0.00 | - | 1 | 1,398 |
| 322.73 | 0.00 | - | 4 | 682 | 120.00 | 0.02 | 0.00 | - | 1 | 2,681 |
| 345.71 | 0.00 | - | 1 | 569 | 125.00 | 0.02 | 0.00 | - | 4 | 1,363 |
| 329.42 | 0.00 | - | 3 | 2,405 | 130.00 | 0.04 | 0.00 | - | 1 | 6,365 |
| 340.00 | +6.22 | +1.86% | 3 | 491 | 135.00 | 0.01 | 0.00 | - | 1 | 1,700 |
| 328.70 | 0.00 | - | 4 | 2,447 | 140.00 | 0.03 | 0.00 | - | 3 | 2,326 |
| 322.55 | -2.83 | -0.87% | 1 | 757 | 145.00 | 0.01 | 0.00 | - | 1 | 2,208 |
| 325.00 | +5.98 | +1.87% | 2 | 2,379 | 150.00 | 0.02 | 0.00 | - | 3 | 4,658 |
| 318.20 | 0.00 | - | 1 | 1,855 | 155.00 | 0.02 | 0.00 | - | 1 | 2,688 |
| 313.58 | 0.00 | - | 8 | 2,408 | 160.00 | 0.02 | 0.00 | - | 1 | 4,234 |
| 288.09 | 0.00 | - | 1 | 802 | 165.00 | 0.03 | 0.00 | - | 500 | 2,704 |
| 304.60 | +6.23 | +2.09% | 1 | 1,854 | 170.00 | 0.09 | 0.00 | - | 1 | 2,447 |
| 316.10 | 0.00 | - | 1 | 1,432 | 175.00 | 0.05 | 0.00 | - | 1 | 1,435 |
| 261.44 | 0.00 | - | 2 | 1,061 | 180.00 | 0.02 | 0.00 | - | 1 | 1,722 |
| 257.30 | 0.00 | - | 3 | 488 | 185.00 | 0.02 | 0.00 | - | 11 | 1,480 |
| 283.00 | 0.00 | - | 1 | 1,148 | 190.00 | 0.01 | -0.02 | -66.67% | 1 | 864 |
| 259.10 | 0.00 | - | 1 | 813 | 195.00 | 0.02 | 0.00 | - | 6 | 1,535 |
| 273.13 | 0.00 | - | 6 | 3,564 | 200.00 | 0.02 | 0.00 | - | 11 | 2,352 |
| 269.03 | 0.00 | - | 1 | 443 | 205.00 | 0.07 | 0.00 | - | 1 | 4,458 |
| 262.19 | +7.19 | +2.82% | 1 | 3,068 | 210.00 | 0.03 | +0.02 | +200.00% | 2 | 8,984 |
| 253.91 | 0.00 | - | 1 | 678 | 215.00 | 0.05 | 0.00 | - | 180 | 1,696 |
| 229.55 | 0.00 | - | 2 | 1,114 | 220.00 | 0.05 | 0.00 | - | 2 | 1,941 |
| 251.00 | +3.99 | +1.62% | 7 | 976 | 225.00 | 0.13 | 0.00 | - | 50 | 2,291 |
| 235.33 | 0.00 | - | 1 | 6,266 | 230.00 | 0.06 | 0.00 | - | 1 | 6,279 |
| 198.30 | 0.00 | - | 10 | 1,478 | 235.00 | 0.03 | -0.01 | -25.00% | 1 | 1,875 |
| 191.54 | 0.00 | - | 2 | 1,397 | 240.00 | 0.16 | 0.00 | - | 73 | 3,085 |
| 195.75 | 0.00 | - | 1 | 874 | 245.00 | 0.09 | 0.00 | - | 1 | 2,506 |
| 223.50 | 0.00 | - | 4 | 9,479 | 250.00 | 0.04 | 0.00 | - | 2 | 5,085 |
| 202.30 | 0.00 | - | 1 | 482 | 255.00 | 0.05 | 0.00 | - | 5 | 666 |
| 174.16 | 0.00 | - | 6 | 3,118 | 260.00 | 0.08 | 0.00 | - | 6 | 1,891 |
| 200.80 | 0.00 | - | 2 | 304 | 265.00 | 0.08 | 0.00 | - | 2 | 686 |
| 184.17 | 0.00 | - | 1 | 1,071 | 270.00 | 0.10 | 0.00 | - | 2 | 2,088 |
| 202.00 | +3.07 | +1.54% | 9 | 399 | 275.00 | 0.12 | 0.00 | - | 1 | 798 |
| 188.75 | 0.00 | - | 3 | 2,680 | 280.00 | 0.07 | 0.00 | - | 1 | 2,974 |
| 152.00 | 0.00 | - | 4 | 505 | 285.00 | 0.10 | 0.00 | - | 3 | 4,312 |
| 154.00 | 0.00 | - | 1 | 720 | 290.00 | 0.09 | 0.00 | - | 11 | 2,323 |
| 178.99 | +0.76 | +0.43% | 1 | 472 | 295.00 | 0.12 | 0.00 | - | 3 | 820 |
| 170.96 | 0.00 | - | 2 | 2,022 | 300.00 | 0.10 | -0.04 | -28.57% | 4 | 4,549 |
| 161.18 | 0.00 | - | 1 | 556 | 305.00 | 0.11 | 0.00 | - | 2 | 1,073 |
| 164.85 | 0.00 | - | 2 | 12,084 | 310.00 | 0.12 | 0.00 | - | 3 | 2,542 |
| 153.60 | 0.00 | - | 1 | 921 | 315.00 | 0.10 | -0.05 | -33.33% | 33 | 853 |
| 157.01 | +3.47 | +2.26% | 86 | 991 | 320.00 | 0.16 | 0.00 | - | 617 | 3,218 |
| 147.03 | 0.00 | - | 1 | 651 | 325.00 | 0.18 | 0.00 | - | 5 | 1,545 |
| 146.72 | +1.82 | +1.26% | 2 | 10,357 | 330.00 | 0.22 | 0.00 | - | 1 | 12,181 |
| 99.18 | 0.00 | - | 4 | 1,880 | 335.00 | 0.25 | +0.01 | +4.17% | 3 | 812 |
| 134.50 | 0.00 | - | 1 | 6,747 | 340.00 | 0.22 | -0.03 | -12.00% | 154 | 2,339 |
| 123.06 | 0.00 | - | 1 | 254 | 345.00 | 0.26 | 0.00 | - | 2 | 692 |
| 127.10 | +3.00 | +2.42% | 16 | 2,772 | 350.00 | 0.28 | -0.04 | -12.50% | 23 | 2,820 |
| 118.75 | +18.91 | +18.94% | 5 | 648 | 355.00 | 0.37 | +0.01 | +2.78% | 1 | 1,587 |
| 113.59 | -2.22 | -1.92% | 1 | 1,491 | 360.00 | 0.37 | -0.01 | -2.63% | 2 | 1,775 |
| 93.78 | 0.00 | - | 1 | 519 | 365.00 | 0.44 | -0.04 | -8.33% | 10 | 970 |
| 107.70 | +3.90 | +3.76% | 4 | 3,229 | 370.00 | 0.47 | -0.06 | -11.32% | 25 | 6,218 |
| 99.44 | 0.00 | - | 2 | 630 | 375.00 | 0.54 | -0.07 | -11.48% | 11 | 1,517 |
| 94.91 | 0.00 | - | 3 | 3,685 | 380.00 | 0.63 | -0.10 | -13.70% | 200 | 2,471 |
| 89.25 | -1.25 | -1.38% | 1 | 563 | 385.00 | 0.73 | -0.10 | -12.05% | 51 | 1,755 |
| 87.44 | +1.49 | +1.73% | 1 | 1,172 | 390.00 | 0.82 | -0.16 | -16.33% | 52 | 2,223 |
| 78.90 | 0.00 | - | 1 | 582 | 395.00 | 0.95 | -0.20 | -17.39% | 56 | 2,632 |
| 77.44 | +0.79 | +1.03% | 23 | 3,065 | 400.00 | 1.19 | -0.19 | -14.18% | 359 | 7,223 |
| 73.11 | +1.39 | +1.94% | 1 | 553 | 405.00 | 1.40 | -0.26 | -15.66% | 59 | 2,022 |
| 68.65 | +0.87 | +1.28% | 2 | 1,465 | 410.00 | 1.70 | -0.26 | -13.27% | 113 | 2,085 |
| 62.86 | 0.00 | - | 20 | 314 | 415.00 | 2.09 | -0.29 | -12.39% | 122 | 1,405 |
| 59.20 | +1.00 | +1.72% | 77 | 1,809 | 420.00 | 2.48 | -0.42 | -14.48% | 368 | 3,257 |
| 52.88 | -1.08 | -2.00% | 1 | 1,685 | 425.00 | 3.02 | -0.48 | -13.71% | 211 | 3,694 |
| 50.30 | +0.95 | +1.93% | 92 | 2,139 | 430.00 | 3.72 | -0.48 | -11.43% | 175 | 3,637 |
| 46.85 | +1.75 | +3.88% | 10 | 2,024 | 435.00 | 4.52 | -0.45 | -9.09% | 157 | 1,176 |
| 43.05 | +1.85 | +4.49% | 50 | 2,675 | 440.00 | 5.48 | -0.62 | -10.16% | 292 | 3,503 |
| 38.35 | +1.00 | +2.68% | 83 | 1,533 | 445.00 | 6.58 | -0.72 | -9.86% | 285 | 1,614 |
| 34.65 | +0.55 | +1.61% | 137 | 7,394 | 450.00 | 7.75 | -0.90 | -10.40% | 233 | 5,966 |
| 31.40 | +0.75 | +2.45% | 57 | 1,816 | 455.00 | 9.20 | -0.97 | -9.54% | 49 | 1,445 |
| 27.95 | +0.33 | +1.19% | 609 | 2,866 | 460.00 | 11.10 | -0.80 | -6.72% | 104 | 2,377 |
| 24.80 | +0.60 | +2.48% | 759 | 2,996 | 465.00 | 12.80 | -1.00 | -7.25% | 99 | 2,454 |
| 21.80 | +0.46 | +2.16% | 276 | 3,664 | 470.00 | 14.90 | -1.40 | -8.59% | 167 | 2,302 |
| 19.20 | +0.40 | +2.13% | 328 | 5,420 | 475.00 | 17.35 | -1.00 | -5.45% | 129 | 2,237 |
| 17.07 | +0.60 | +3.64% | 190 | 8,228 | 480.00 | 19.70 | -1.20 | -5.74% | 143 | 6,356 |
| 14.65 | +0.25 | +1.74% | 77 | 1,601 | 485.00 | 23.31 | -1.34 | -5.44% | 11 | 1,395 |
| 12.55 | +0.09 | +0.72% | 123 | 8,564 | 490.00 | 25.90 | -1.53 | -5.58% | 11 | 6,154 |
| 10.70 | -0.10 | -0.93% | 110 | 2,065 | 495.00 | 30.60 | 0.00 | - | 20 | 1,032 |
| 9.45 | +0.25 | +2.72% | 589 | 17,408 | 500.00 | 32.50 | -1.50 | -4.41% | 33 | 5,908 |
| 8.00 | -0.15 | -1.84% | 230 | 1,474 | 505.00 | 36.20 | -2.25 | -5.85% | 2 | 1,071 |
| 6.85 | +0.01 | +0.15% | 175 | 1,803 | 510.00 | 42.26 | 0.00 | - | 10 | 1,252 |
| 5.85 | +0.15 | +2.63% | 23 | 1,421 | 515.00 | 78.80 | 0.00 | - | 4 | 915 |
| 4.90 | -0.02 | -0.41% | 49 | 5,093 | 520.00 | 48.30 | -2.05 | -4.07% | 4 | 1,035 |
| 4.10 | -0.05 | -1.20% | 256 | 5,822 | 525.00 | 52.35 | 0.00 | - | 2 | 4,596 |
| 3.46 | -0.04 | -1.14% | 99 | 2,555 | 530.00 | 59.65 | 0.00 | - | 1 | 358 |
| 2.94 | -0.06 | -2.00% | 11 | 918 | 535.00 | 96.83 | 0.00 | - | 1 | 237 |
| 2.53 | -0.03 | -1.17% | 101 | 1,185 | 540.00 | 70.19 | 0.00 | - | 4 | 174 |
| 2.19 | -0.05 | -2.23% | 55 | 963 | 545.00 | 72.60 | 0.00 | - | 5 | 7 |
| 1.85 | -0.05 | -2.63% | 59 | 8,293 | 550.00 | 87.05 | 0.00 | - | 1 | 1 |
| 1.59 | -0.04 | -2.45% | 6 | 683 | 555.00 | 115.40 | 0.00 | - | 2 | 0 |
| 1.39 | -0.06 | -4.14% | 95 | 1,323 | 560.00 | 128.60 | 0.00 | - | 181 | 0 |
| 1.17 | -0.06 | -4.88% | 10 | 1,025 | 565.00 | 121.25 | 0.00 | - | 365 | 0 |
| 1.01 | -0.08 | -7.34% | 30 | 1,323 | 570.00 | 128.11 | 0.00 | - | 1 | 1 |
| 0.93 | 0.00 | - | 75 | 1,276 | 575.00 | 131.35 | 0.00 | - | 130 | 0 |
| 0.78 | -0.04 | -4.88% | 36 | 3,098 | 580.00 | 109.20 | 0.00 | - | 1 | 2 |
| 0.73 | 0.00 | - | 43 | 767 | 585.00 | 143.15 | 0.00 | - | 2 | 0 |
| 0.63 | 0.00 | - | 9 | 1,239 | 590.00 | 157.53 | 0.00 | - | 6 | 0 |
| 0.56 | 0.00 | - | 494 | 3,015 | 595.00 | 152.55 | 0.00 | - | 30 | 0 |
| 0.48 | -0.01 | -2.04% | 65 | 4,577 | 600.00 | 131.00 | 0.00 | - | 1 | 0 |
| 0.54 | 0.00 | - | 1 | 469 | 605.00 | 107.56 | 0.00 | - | - | 0 |
| 0.41 | 0.00 | - | 60 | 801 | 610.00 | 183.40 | 0.00 | - | 1 | 0 |
| 0.37 | 0.00 | - | 1 | 148 | 615.00 | 173.48 | 0.00 | - | - | 0 |
| 0.31 | -0.07 | -18.42% | 1 | 1,423 | 620.00 | 179.85 | 0.00 | - | 10 | 0 |
| 0.30 | 0.00 | - | 13 | 183 | 625.00 | 185.40 | 0.00 | - | 30 | 0 |
| 0.30 | 0.00 | - | 14 | 627 | 630.00 | 193.20 | 0.00 | - | 2 | 0 |
| 0.25 | 0.00 | - | 2 | 26 | 635.00 | 193.70 | 0.00 | - | 22 | 0 |
| 0.22 | 0.00 | - | 3 | 450 | 640.00 | 198.50 | 0.00 | - | 360 | 0 |
| 0.16 | -0.11 | -40.74% | 1 | 92 | 645.00 | 204.70 | 0.00 | - | 20 | 0 |
| 0.17 | -0.01 | -5.56% | 210 | 1,805 | 650.00 | 209.60 | 0.00 | - | 30 | 0 |
| 0.17 | 0.00 | - | 9 | 92 | 655.00 | 213.72 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 5 | 394 | 660.00 | 218.74 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 1 | 28 | 665.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 9 | 216 | 670.00 | 228.75 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 100 | 193 | 675.00 | 233.77 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 200 | 438 | 680.00 | 181.61 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 2 | 28 | 685.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 821 | 690.00 | 201.07 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 1 | 38 | 695.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 166 | 1,713 | 700.00 | 259.03 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | - | 51 | 705.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 154 | 710.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 4 | 114 | 715.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 102 | 720.00 | 215.55 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 1 | 21 | 725.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 40 | 145 | 730.00 | 225.55 | 0.00 | - | 120 | 0 |
| 0.03 | 0.00 | - | 1 | 12 | 735.00 | 252.73 | 0.00 | - | 27 | 0 |
| 0.06 | 0.00 | - | 31 | 613 | 740.00 | 262.75 | 0.00 | - | 6 | 0 |
| 0.04 | +0.02 | +100.00% | 6 | 619 | 750.00 | 260.00 | 0.00 | - | 46 | 0 |
| 0.01 | 0.00 | - | 2 | 4 | 755.00 | 258.09 | 0.00 | - | - | 0 |
| 0.02 | -0.28 | -93.33% | 4 | 119 | 760.00 | 329.23 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 8 | 765.00 | 334.25 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 29 | 339 | 770.00 | 283.03 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 1 | 86 | 780.00 | 288.14 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 1 | 117 | 790.00 | 348.73 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 654 | 800.00 | 358.75 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 16 | 43 | 810.00 | 316.22 | 0.00 | - | 10 | 0 |
| 0.56 | 0.00 | - | 6 | 10 | 820.00 | 302.90 | 0.00 | - | - | 0 |
| 0.43 | 0.00 | - | 1 | 31 | 830.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 84 | 840.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 238 | 850.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 245 | 860.00 | 342.90 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 34 | 870.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 1 | 24 | 880.00 | 459.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 33 | 890.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 12,765 | 900.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.