Mercados españoles cerrados en 1 hr 5 mins
IBEX 35
10.980,30 -50,20 (-0,46%) Euro Stoxx 50
4.923,98 +8,04 (+0,16%) Dólar/Euro
1,0715 +0,0031 (+0,29%) Petróleo Brent
86,27 +1,02 (+1,20%) Oro
2.337,80 +24,60 (+1,06%) Bitcoin EUR
58.077,46 +455,21 (+0,79%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:25AM EDT. Mercado abierto.
Opciones de comprapara12 de julio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240712C00180000 | 2024-06-17 9:51AM EDT | 180.00 | 318.11 | 338.65 | 341.35 | 0.00 | - | - | 1 | 0.00% |
| META240712C00250000 | 2024-06-21 12:32PM EDT | 250.00 | 245.62 | 269.65 | 272.15 | 0.00 | - | 1 | 1 | 162.21% |
| META240712C00300000 | 2024-06-05 12:35PM EDT | 300.00 | 188.50 | 219.20 | 221.70 | 0.00 | - | - | 1 | 107.52% |
| META240712C00340000 | 2024-06-20 12:34PM EDT | 340.00 | 158.80 | 179.95 | 182.05 | 0.00 | - | - | 1 | 97.31% |
| META240712C00355000 | 2024-06-21 12:40PM EDT | 355.00 | 141.28 | 164.90 | 166.95 | 0.00 | - | 3 | 4 | 86.04% |
| META240712C00365000 | 2024-06-21 10:13AM EDT | 365.00 | 134.62 | 154.95 | 157.55 | 0.00 | - | 1 | 1 | 92.09% |
| META240712C00370000 | 2024-06-24 1:01PM EDT | 370.00 | 131.30 | 150.45 | 152.10 | 0.00 | - | 2 | 10 | 81.25% |
| META240712C00385000 | 2024-06-13 3:52PM EDT | 385.00 | 121.25 | 134.50 | 137.10 | 0.00 | - | 3 | 3 | 73.00% |
| META240712C00390000 | 2024-06-24 11:07AM EDT | 390.00 | 111.35 | 130.35 | 132.50 | 0.00 | - | 1 | 2 | 76.64% |
| META240712C00400000 | 2024-06-26 1:49PM EDT | 400.00 | 113.29 | 119.95 | 122.35 | 0.00 | - | 1 | 9 | 68.92% |
| META240712C00410000 | 2024-06-21 12:58PM EDT | 410.00 | 84.70 | 110.15 | 112.15 | 0.00 | - | 3 | 10 | 60.57% |
| META240712C00415000 | 2024-06-25 3:49PM EDT | 415.00 | 95.72 | 104.90 | 107.20 | 0.00 | - | 2 | 3 | 58.72% |
| META240712C00420000 | 2024-06-25 2:50PM EDT | 420.00 | 90.39 | 99.70 | 102.15 | 0.00 | - | 1 | 4 | 55.37% |
| META240712C00425000 | 2024-06-25 9:59AM EDT | 425.00 | 80.50 | 95.50 | 97.55 | 0.00 | - | 3 | 9 | 57.69% |
| META240712C00430000 | 2024-06-24 1:12PM EDT | 430.00 | 67.73 | 90.40 | 92.45 | 0.00 | - | 1 | 3 | 53.89% |
| META240712C00435000 | 2024-06-24 9:55AM EDT | 435.00 | 71.20 | 85.55 | 87.35 | 0.00 | - | 7 | 6 | 50.12% |
| META240712C00440000 | 2024-06-20 3:13PM EDT | 440.00 | 63.00 | 80.60 | 81.75 | 0.00 | - | 6 | 9 | 38.72% |
| META240712C00445000 | 2024-06-25 2:25PM EDT | 445.00 | 65.70 | 75.65 | 77.35 | 0.00 | - | 1 | 9 | 44.90% |
| META240712C00450000 | 2024-06-27 9:34AM EDT | 450.00 | 71.14 | 70.90 | 72.75 | +7.64 | +12.03% | 2 | 26 | 45.85% |
| META240712C00455000 | 2024-06-24 12:13PM EDT | 455.00 | 49.13 | 66.15 | 67.35 | 0.00 | - | 4 | 67 | 39.70% |
| META240712C00460000 | 2024-06-21 1:33PM EDT | 460.00 | 37.12 | 60.90 | 62.15 | 0.00 | - | 2 | 67 | 35.18% |
| META240712C00465000 | 2024-06-26 10:52AM EDT | 465.00 | 49.95 | 56.35 | 57.50 | 0.00 | - | 36 | 98 | 35.74% |
| META240712C00470000 | 2024-06-27 9:45AM EDT | 470.00 | 52.16 | 51.25 | 52.30 | +8.52 | +19.52% | 2 | 251 | 31.51% |
| META240712C00475000 | 2024-06-26 11:33AM EDT | 475.00 | 38.55 | 46.15 | 47.65 | 0.00 | - | 31 | 110 | 31.45% |
| META240712C00480000 | 2024-06-27 9:44AM EDT | 480.00 | 42.00 | 41.80 | 42.85 | +9.15 | +27.85% | 1 | 298 | 29.90% |
| META240712C00485000 | 2024-06-26 11:05AM EDT | 485.00 | 32.05 | 37.45 | 38.25 | 0.00 | - | 5 | 190 | 29.11% |
| META240712C00490000 | 2024-06-27 10:06AM EDT | 490.00 | 33.30 | 33.15 | 33.70 | +7.15 | +27.34% | 27 | 174 | 28.06% |
| META240712C00495000 | 2024-06-27 9:36AM EDT | 495.00 | 28.05 | 28.90 | 29.40 | +6.31 | +29.02% | 30 | 344 | 27.48% |
| META240712C00500000 | 2024-06-27 9:58AM EDT | 500.00 | 24.76 | 24.65 | 25.15 | +5.46 | +28.29% | 84 | 1,078 | 26.48% |
| META240712C00505000 | 2024-06-27 9:46AM EDT | 505.00 | 21.15 | 20.75 | 21.20 | +4.95 | +30.56% | 39 | 535 | 25.78% |
| META240712C00510000 | 2024-06-27 10:03AM EDT | 510.00 | 16.54 | 17.25 | 17.55 | +2.86 | +20.91% | 89 | 605 | 25.18% |
| META240712C00515000 | 2024-06-27 10:08AM EDT | 515.00 | 14.45 | 14.40 | 14.65 | +3.48 | +31.72% | 287 | 589 | 25.65% |
| META240712C00520000 | 2024-06-27 10:06AM EDT | 520.00 | 11.65 | 11.45 | 11.70 | +2.87 | +32.69% | 788 | 1,159 | 25.14% |
| META240712C00525000 | 2024-06-27 10:09AM EDT | 525.00 | 9.45 | 9.35 | 9.55 | +3.50 | +58.82% | 305 | 633 | 25.66% |
| META240712C00530000 | 2024-06-27 10:05AM EDT | 530.00 | 7.35 | 7.40 | 7.60 | +2.15 | +41.35% | 187 | 1,311 | 25.85% |
| META240712C00535000 | 2024-06-27 10:09AM EDT | 535.00 | 5.80 | 5.60 | 5.65 | +2.10 | +65.62% | 48 | 203 | 25.21% |
| META240712C00540000 | 2024-06-27 10:08AM EDT | 540.00 | 4.25 | 4.15 | 4.35 | +1.25 | +41.67% | 124 | 492 | 25.42% |
| META240712C00545000 | 2024-06-27 10:00AM EDT | 545.00 | 3.48 | 3.15 | 3.30 | +1.25 | +56.05% | 22 | 161 | 25.60% |
| META240712C00550000 | 2024-06-27 10:08AM EDT | 550.00 | 2.41 | 2.36 | 2.47 | +0.76 | +46.06% | 68 | 383 | 25.77% |
| META240712C00555000 | 2024-06-27 10:05AM EDT | 555.00 | 1.77 | 1.79 | 1.87 | +0.57 | +47.50% | 479 | 615 | 26.12% |
| META240712C00560000 | 2024-06-27 10:05AM EDT | 560.00 | 1.33 | 1.30 | 1.37 | +0.51 | +62.20% | 24 | 253 | 26.28% |
| META240712C00565000 | 2024-06-27 9:58AM EDT | 565.00 | 0.97 | 0.94 | 0.99 | +0.39 | +67.24% | 101 | 126 | 26.43% |
| META240712C00570000 | 2024-06-27 9:36AM EDT | 570.00 | 0.87 | 0.68 | 0.74 | +0.37 | +74.00% | 3 | 157 | 26.83% |
| META240712C00575000 | 2024-06-27 10:03AM EDT | 575.00 | 0.49 | 0.50 | 0.55 | +0.17 | +53.13% | 44 | 47 | 27.20% |
| META240712C00580000 | 2024-06-27 10:07AM EDT | 580.00 | 0.39 | 0.37 | 0.41 | +0.16 | +69.57% | 4 | 141 | 27.61% |
| META240712C00590000 | 2024-06-27 9:36AM EDT | 590.00 | 0.22 | 0.20 | 0.23 | +0.07 | +46.67% | 2 | 237 | 28.42% |
| META240712C00600000 | 2024-06-27 9:47AM EDT | 600.00 | 0.15 | 0.12 | 0.14 | +0.01 | +7.14% | 3 | 236 | 29.54% |
| META240712C00610000 | 2024-06-26 9:58AM EDT | 610.00 | 0.06 | 0.07 | 0.10 | 0.00 | - | 1 | 48 | 31.15% |
| META240712C00620000 | 2024-06-26 11:17AM EDT | 620.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 3 | 37 | 33.11% |
| META240712C00630000 | 2024-06-20 9:43AM EDT | 630.00 | 0.10 | 0.02 | 0.06 | 0.00 | - | 3 | 9 | 34.67% |
| META240712C00640000 | 2024-06-20 3:52PM EDT | 640.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 10 | 12 | 37.79% |
| META240712C00670000 | 2024-06-12 9:30AM EDT | 670.00 | 0.01 | 0.00 | 0.01 | -0.09 | -47.37% | 1 | 3 | 37.89% |
Opciones de ventapara12 de julio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240712P00280000 | 2024-06-21 2:13PM EDT | 280.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 95.31% |
| META240712P00310000 | 2024-06-14 12:24PM EDT | 310.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 80.86% |
| META240712P00325000 | 2024-06-14 2:06PM EDT | 325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 75.39% |
| META240712P00335000 | 2024-06-03 12:56PM EDT | 335.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 70.70% |
| META240712P00340000 | 2024-06-25 11:37AM EDT | 340.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 40 | 11 | 69.92% |
| META240712P00350000 | 2024-06-25 9:46AM EDT | 350.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 40 | 44 | 66.41% |
| META240712P00355000 | 2024-06-24 2:01PM EDT | 355.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 2 | 2 | 64.06% |
| META240712P00365000 | 2024-06-25 2:20PM EDT | 365.00 | 0.03 | 0.03 | 0.07 | 0.00 | - | 11 | 28 | 61.91% |
| META240712P00370000 | 2024-06-18 10:34AM EDT | 370.00 | 0.11 | 0.01 | 0.07 | 0.00 | - | - | 1 | 58.40% |
| META240712P00375000 | 2024-06-25 2:20PM EDT | 375.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 7 | 34 | 55.47% |
| META240712P00380000 | 2024-06-21 2:10PM EDT | 380.00 | 0.10 | 0.02 | 0.06 | 0.00 | - | 3 | 21 | 54.30% |
| META240712P00385000 | 2024-06-26 11:16AM EDT | 385.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 7 | 58 | 52.73% |
| META240712P00390000 | 2024-06-25 10:58AM EDT | 390.00 | 0.09 | 0.04 | 0.07 | 0.00 | - | 2 | 75 | 51.76% |
| META240712P00395000 | 2024-06-24 9:36AM EDT | 395.00 | 0.11 | 0.05 | 0.08 | 0.00 | - | 3 | 186 | 50.59% |
| META240712P00400000 | 2024-06-26 12:16PM EDT | 400.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 108 | 289 | 50.20% |
| META240712P00405000 | 2024-06-27 9:53AM EDT | 405.00 | 0.08 | 0.06 | 0.10 | -0.05 | -38.46% | 2 | 41 | 48.73% |
| META240712P00410000 | 2024-06-27 9:30AM EDT | 410.00 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 3 | 126 | 47.07% |
| META240712P00415000 | 2024-06-25 12:26PM EDT | 415.00 | 0.15 | 0.09 | 0.12 | 0.00 | - | 4 | 63 | 45.41% |
| META240712P00420000 | 2024-06-26 3:49PM EDT | 420.00 | 0.15 | 0.10 | 0.13 | 0.00 | - | 107 | 232 | 43.75% |
| META240712P00425000 | 2024-06-26 12:44PM EDT | 425.00 | 0.16 | 0.12 | 0.15 | 0.00 | - | 1 | 121 | 42.38% |
| META240712P00430000 | 2024-06-27 9:52AM EDT | 430.00 | 0.14 | 0.14 | 0.15 | -0.04 | -22.22% | 6 | 533 | 40.23% |
| META240712P00435000 | 2024-06-27 10:09AM EDT | 435.00 | 0.16 | 0.15 | 0.18 | -0.08 | -32.00% | 13 | 1,714 | 39.06% |
| META240712P00440000 | 2024-06-27 10:05AM EDT | 440.00 | 0.19 | 0.18 | 0.21 | -0.05 | -20.00% | 8 | 557 | 37.70% |
| META240712P00445000 | 2024-06-27 9:45AM EDT | 445.00 | 0.22 | 0.21 | 0.23 | -0.07 | -24.14% | 4 | 744 | 35.94% |
| META240712P00450000 | 2024-06-27 9:31AM EDT | 450.00 | 0.27 | 0.24 | 0.28 | -0.07 | -20.59% | 6 | 402 | 34.77% |
| META240712P00455000 | 2024-06-27 9:40AM EDT | 455.00 | 0.29 | 0.28 | 0.31 | -0.12 | -29.27% | 6 | 449 | 33.06% |
| META240712P00460000 | 2024-06-27 9:43AM EDT | 460.00 | 0.36 | 0.35 | 0.38 | -0.15 | -29.41% | 12 | 559 | 31.89% |
| META240712P00465000 | 2024-06-27 9:33AM EDT | 465.00 | 0.46 | 0.42 | 0.46 | -0.16 | -25.81% | 22 | 558 | 30.57% |
| META240712P00470000 | 2024-06-27 9:57AM EDT | 470.00 | 0.57 | 0.53 | 0.57 | -0.26 | -31.33% | 63 | 728 | 29.37% |
| META240712P00475000 | 2024-06-27 9:47AM EDT | 475.00 | 0.77 | 0.70 | 0.75 | -0.36 | -31.86% | 33 | 937 | 28.52% |
| META240712P00480000 | 2024-06-27 10:00AM EDT | 480.00 | 0.96 | 0.93 | 0.99 | -0.88 | -47.83% | 35 | 1,202 | 27.66% |
| META240712P00485000 | 2024-06-27 10:03AM EDT | 485.00 | 1.44 | 1.31 | 1.37 | -0.92 | -38.98% | 28 | 1,227 | 27.16% |
| META240712P00490000 | 2024-06-27 10:08AM EDT | 490.00 | 1.84 | 1.76 | 1.85 | -1.04 | -36.11% | 127 | 495 | 26.55% |
| META240712P00495000 | 2024-06-27 10:08AM EDT | 495.00 | 2.56 | 2.46 | 2.56 | -1.45 | -36.16% | 132 | 1,174 | 26.25% |
| META240712P00500000 | 2024-06-27 10:03AM EDT | 500.00 | 3.75 | 3.35 | 3.55 | -1.40 | -27.18% | 116 | 504 | 26.15% |
| META240712P00505000 | 2024-06-27 10:03AM EDT | 505.00 | 5.07 | 4.55 | 4.65 | -1.68 | -24.89% | 375 | 868 | 25.63% |
| META240712P00510000 | 2024-06-27 10:06AM EDT | 510.00 | 6.25 | 6.00 | 6.15 | -2.55 | -28.98% | 340 | 320 | 25.43% |
| META240712P00515000 | 2024-06-27 9:53AM EDT | 515.00 | 8.37 | 8.00 | 8.20 | -3.28 | -28.15% | 23 | 152 | 25.76% |
| META240712P00520000 | 2024-06-27 9:58AM EDT | 520.00 | 10.70 | 10.30 | 10.50 | -3.25 | -23.30% | 249 | 41 | 25.83% |
| META240712P00525000 | 2024-06-27 9:40AM EDT | 525.00 | 12.60 | 12.95 | 13.15 | -5.50 | -30.39% | 11 | 10 | 25.89% |
| META240712P00530000 | 2024-06-27 10:07AM EDT | 530.00 | 16.08 | 15.85 | 16.30 | -9.17 | -36.32% | 2 | 10 | 26.31% |
| META240712P00545000 | 2024-06-26 3:44PM EDT | 545.00 | 34.24 | 26.35 | 27.65 | 0.00 | - | 1 | 1 | 28.19% |
| META240712P00550000 | 2024-06-20 3:54PM EDT | 550.00 | 48.06 | 30.70 | 32.35 | 0.00 | - | 1 | 3 | 30.41% |
| META240712P00555000 | 2024-06-20 3:54PM EDT | 555.00 | 52.45 | 35.30 | 36.45 | 0.00 | - | 1 | 1 | 30.31% |
| META240712P00560000 | 2024-06-26 3:44PM EDT | 560.00 | 48.61 | 40.05 | 41.85 | 0.00 | - | 1 | 1 | 34.53% |
| META240712P00565000 | 2024-06-26 3:44PM EDT | 565.00 | 53.44 | 44.45 | 46.00 | 0.00 | - | 1 | 0 | 33.91% |
| META240712P00580000 | 2024-06-03 2:30PM EDT | 580.00 | 105.42 | 59.25 | 60.70 | 0.00 | - | 2 | 0 | 39.82% |
| META240712P00600000 | 2024-06-03 2:30PM EDT | 600.00 | 125.42 | 78.80 | 80.70 | 0.00 | - | 2 | 0 | 48.66% |
| META240712P00610000 | 2024-06-20 3:37PM EDT | 610.00 | 108.44 | 89.15 | 90.95 | 0.00 | - | 4 | 3 | 54.23% |
| META240712P00620000 | 2024-06-20 3:37PM EDT | 620.00 | 118.46 | 98.85 | 100.65 | 0.00 | - | 3 | 0 | 50.23% |
| META240712P00640000 | 2024-06-26 2:33PM EDT | 640.00 | 128.76 | 119.20 | 120.65 | 0.00 | - | 2 | 0 | 58.83% |
| META240712P00650000 | 2024-06-26 2:17PM EDT | 650.00 | 137.67 | 129.35 | 130.95 | 0.00 | - | 2 | 0 | 64.14% |
| META240712P00660000 | 2024-06-07 3:35PM EDT | 660.00 | 164.50 | 139.20 | 140.95 | 0.00 | - | 2 | 0 | 66.93% |
| META240712P00690000 | 2024-06-03 2:33PM EDT | 690.00 | 215.26 | 169.20 | 170.95 | 0.00 | - | 10 | 0 | 76.64% |
© 2024 Yahoo. Todos los derechos reservados.