Mercados españoles cerrados

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
483,56-0,47 (-0,10%)
A partir del 11:44AM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240719C000500002024-01-17 11:51AM EST50.00315.60421.90425.150.00-430.00%
META240719C000700002023-12-26 3:43PM EST70.00287.34323.90327.750.00--10.00%
META240719C000800002024-01-26 10:20AM EST80.00315.05403.60407.400.00-41150.90%
META240719C001000002024-02-15 10:21AM EST100.00379.05381.35385.300.00-13129.76%
META240719C001100002023-12-20 10:38AM EST110.00247.21274.85277.100.00--10.00%
META240719C001200002024-02-14 1:44PM EST120.00352.19362.15365.650.00-2291.11%
META240719C001400002024-02-02 3:19PM EST140.00336.77342.85345.800.00-1290.53%
META240719C001500002024-02-01 9:49AM EST150.00252.57333.10336.000.00-1289.01%
META240719C001600002024-02-21 1:08PM EST160.00310.19323.90326.200.00-202989.99%
META240719C001650002024-02-09 2:22PM EST165.00308.77318.65321.350.00-1787.16%
META240719C001700002024-02-20 9:50AM EST170.00306.15314.15316.500.00-26387.85%
META240719C001750002023-12-28 10:20AM EST175.00189.90222.70225.200.00--10.00%
META240719C001800002024-02-16 11:30AM EST180.00298.67303.90306.750.00-11083.40%
META240719C001850002024-02-22 12:44PM EST185.00305.68299.00301.900.00-6982.25%
META240719C001900002024-01-18 12:15PM EST190.00190.67285.45288.550.00-480.00%
META240719C001950002024-01-12 1:45PM EST195.00185.63275.00278.600.00--10.00%
META240719C002000002024-02-13 3:50PM EST200.00263.04284.75287.300.00-11679.92%
META240719C002100002024-02-20 9:39AM EST210.00267.74275.20277.600.00-12078.04%
META240719C002200002024-02-02 9:41AM EST220.00250.21264.90267.850.00-3774.02%
META240719C002300002024-02-07 3:14PM EST230.00244.09255.50258.150.00-23772.46%
META240719C002400002024-02-20 9:30AM EST240.00234.45245.90248.600.00-12370.62%
META240719C002500002024-02-21 2:04PM EST250.00223.90236.00238.900.00-213767.83%
META240719C002550002024-02-20 3:44PM EST255.00220.90230.90233.950.00-2765.99%
META240719C002600002024-02-20 3:35PM EST260.00214.75226.25229.200.00-54465.36%
META240719C002650002024-02-20 3:35PM EST265.00209.95221.60224.300.00-42064.42%
META240719C002700002024-02-20 3:36PM EST270.00205.34217.15220.050.00-76464.82%
META240719C002750002024-02-20 3:36PM EST275.00200.38212.35215.250.00-64563.71%
META240719C002800002024-02-22 11:26AM EST280.00213.55207.45210.550.00-110962.60%
META240719C002850002024-02-20 3:35PM EST285.00191.00202.65205.700.00-43961.41%
META240719C002900002024-02-20 3:35PM EST290.00186.25200.05203.250.00-45865.93%
META240719C002950002024-02-23 9:42AM EST295.00205.84192.85196.100.00-413558.91%
META240719C003000002024-02-02 12:59PM EST300.00189.04188.35191.050.00-826057.86%
META240719C003050002024-02-22 11:22AM EST305.00189.51183.90186.200.00-21257.09%
META240719C003100002024-02-20 10:26AM EST310.00167.07178.70182.050.00-35056.23%
META240719C003150002024-02-23 10:58AM EST315.00180.20174.50177.300.00-51355.79%
META240719C003200002024-02-21 10:54AM EST320.00155.95169.75172.600.00-410154.77%
META240719C003250002024-02-22 10:33AM EST325.00170.63164.75167.650.00-514853.22%
META240719C003300002024-02-22 10:33AM EST330.00166.03160.75162.700.00-52452.69%
META240719C003350002024-02-22 12:42PM EST335.00162.17156.00157.350.00-11951.01%
META240719C003400002024-02-15 2:55PM EST340.00157.71151.60152.750.00-229650.38%
META240719C003450002024-02-23 1:48PM EST345.00149.40147.10149.70-4.00-2.61%14750.97%
META240719C003500002024-02-22 1:48PM EST350.00150.50142.55144.500.00-1422351.19%
META240719C003550002024-02-22 2:00PM EST355.00145.80138.10140.250.00-711850.75%
META240719C003600002024-02-22 2:54PM EST360.00141.70134.10134.900.00-226948.60%
META240719C003650002024-02-22 2:54PM EST365.00137.25129.55130.850.00-8623848.41%
META240719C003700002024-02-26 10:24AM EST370.00126.75125.25126.55-3.44-2.64%124347.80%
META240719C003750002024-02-23 3:57PM EST375.00124.46121.30122.200.00-511147.07%
META240719C003800002024-02-26 9:47AM EST380.00117.45116.80117.95-6.10-4.94%115646.44%
META240719C003850002024-02-23 11:33AM EST385.00117.25112.95113.650.00-610945.70%
META240719C003900002024-02-23 10:53AM EST390.00114.45108.80109.500.00-247645.11%
META240719C003950002024-02-23 12:53PM EST395.00110.48104.75105.100.00-222744.18%
META240719C004000002024-02-23 10:47AM EST400.00106.50100.25100.950.00-21,88143.51%
META240719C004100002024-02-26 10:27AM EST410.0093.8592.5093.25-0.69-0.73%1738642.69%
META240719C004200002024-02-26 10:52AM EST420.0086.6784.9585.40-2.98-3.32%242141.49%
META240719C004300002024-02-26 9:47AM EST430.0079.2577.6578.20-4.25-5.09%127240.72%
META240719C004400002024-02-26 10:38AM EST440.0071.9770.8071.50-2.08-2.81%1065440.18%
META240719C004500002024-02-26 9:47AM EST450.0065.1064.4064.85-1.11-1.68%163039.42%
META240719C004600002024-02-26 10:38AM EST460.0059.1358.2058.60-2.37-3.85%1274138.75%
META240719C004700002024-02-26 9:43AM EST470.0054.1552.4552.80-1.28-2.31%1050338.21%
META240719C004800002024-02-26 11:25AM EST480.0047.2047.1547.40-2.30-4.65%271,41137.72%
META240719C004900002024-02-26 11:13AM EST490.0042.5042.1542.35-0.95-2.19%5237637.25%
META240719C005000002024-02-26 11:24AM EST500.0037.7137.6037.80-1.34-3.43%4954336.91%
META240719C005100002024-02-26 11:13AM EST510.0033.5533.4033.60-1.15-3.31%3529136.59%
META240719C005200002024-02-26 11:28AM EST520.0029.8029.7529.90-1.50-4.79%385,74736.42%
META240719C005300002024-02-26 9:51AM EST530.0026.2526.2026.35-1.10-4.02%81,29336.10%
META240719C005400002024-02-23 1:04PM EST540.0025.7522.9523.250.00-523535.91%
META240719C005500002024-02-26 9:51AM EST550.0020.5520.1520.35-1.45-6.59%450835.65%
META240719C005600002024-02-23 1:24PM EST560.0020.1417.7517.950.00-1122235.59%
META240719C005700002024-02-23 10:33AM EST570.0018.1015.4015.600.00-1617835.34%
META240719C005800002024-02-26 9:31AM EST580.0014.6513.5513.80-1.50-9.29%118835.42%
META240719C005900002024-02-26 10:42AM EST590.0012.0111.8512.05-1.83-13.22%19335.33%
META240719C006000002024-02-26 9:43AM EST600.0010.8010.3510.50-0.30-2.70%1028735.26%
META240719C006100002024-02-26 10:54AM EST610.009.308.959.15-0.80-7.92%156135.21%
META240719C006200002024-02-23 3:50PM EST620.008.157.858.05-0.35-4.12%4024535.30%
META240719C006300002024-02-23 2:19PM EST630.007.356.857.000.00-26335.27%
META240719C006400002024-02-22 3:50PM EST640.007.006.006.150.00-1010335.36%
META240719C006500002024-02-23 2:04PM EST650.005.705.205.350.00-1536935.37%
META240719C006600002024-02-22 12:21PM EST660.005.334.504.650.00-47135.38%
META240719C006700002024-02-23 1:23PM EST670.004.704.004.150.00-13935.61%
META240719C006800002024-02-23 1:00PM EST680.004.103.503.650.00-11335.73%
META240719C006900002024-02-26 11:15AM EST690.003.103.053.20-0.25-7.46%422735.81%
META240719C007000002024-02-23 2:56PM EST700.002.902.712.800.00-106135.89%
META240719C007100002024-02-20 12:35PM EST710.001.972.382.480.00-1636.05%
META240719C007200002024-02-16 9:45AM EST720.002.082.102.170.00-102536.12%
META240719C007300002024-02-21 2:42PM EST730.001.371.841.950.00-2236.37%
META240719C007400002024-02-15 3:31PM EST740.001.961.621.740.00-1136.55%
META240719C007500002024-02-16 12:40PM EST750.001.371.441.560.00-51936.77%
META240719C007600002024-02-23 9:40AM EST760.001.681.281.400.00-1836.98%
META240719C007700002024-02-14 12:32PM EST770.000.911.141.260.00-1137.20%
META240719C007800002024-02-22 2:48PM EST780.001.331.021.130.00-1412837.38%
META240719C007900002024-02-22 1:01PM EST790.001.140.911.020.00-1137.60%
META240719C008000002024-02-15 3:25PM EST800.001.030.820.920.00-122337.81%
META240719C008200002024-02-23 9:59AM EST820.000.960.660.760.00-273638.27%
META240719C008300002024-02-23 9:47AM EST830.000.890.580.690.00-138338.48%
META240719C008500002024-02-12 3:21PM EST850.000.450.470.560.00--138.79%
META240719C008600002024-02-15 3:10PM EST860.000.610.420.520.00-2739.10%
META240719C008700002024-02-20 2:28PM EST870.000.390.380.480.00-1739.36%
META240719C008800002024-02-22 9:52AM EST880.000.350.330.440.00-53039.58%
META240719C008900002024-02-22 12:23PM EST890.000.400.300.400.00-1322839.75%
META240719C009000002024-02-26 9:35AM EST900.000.310.270.34+0.01+3.33%4025339.60%
Ventaspara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240719P000500002024-01-08 11:06AM EST50.000.010.000.010.00--12103.13%
META240719P000600002024-02-22 3:07PM EST60.000.020.000.020.00-21598.44%
META240719P000800002024-01-23 3:52PM EST80.000.030.010.070.00-1194.53%
META240719P000900002024-01-17 9:43AM EST90.000.040.000.000.00-9950.00%
META240719P001000002024-01-31 11:50AM EST100.000.050.010.070.00-192182.81%
META240719P001100002024-02-07 3:17PM EST110.000.050.000.080.00-1177.93%
META240719P001200002024-02-07 2:49PM EST120.000.060.000.090.00-1474.22%
META240719P001300002024-02-02 10:28AM EST130.000.030.000.110.00-226871.29%
META240719P001400002024-02-06 3:55PM EST140.000.060.020.120.00-11968.95%
META240719P001500002024-02-05 2:37PM EST150.000.090.040.140.00-1866.80%
META240719P001600002024-02-07 1:53PM EST160.000.110.070.170.00-1465.04%
META240719P001650002024-02-21 1:26PM EST165.000.130.080.190.00-1364.06%
META240719P001700002024-02-20 10:30AM EST170.000.150.100.20-0.04-21.05%12263.09%
META240719P001750002024-02-13 12:58PM EST175.000.200.120.220.00-212962.31%
META240719P001800002024-02-02 10:52AM EST180.000.170.140.240.00-2361.38%
META240719P001850002024-01-29 11:08AM EST185.000.510.160.260.00-62360.45%
META240719P001900002024-01-30 1:00PM EST190.000.540.180.290.00-405359.62%
META240719P001950002024-02-02 1:11PM EST195.000.250.210.310.00-92058.74%
META240719P002000002024-02-22 9:30AM EST200.000.320.240.340.00-1033257.96%
META240719P002100002024-02-22 11:42AM EST210.000.380.300.400.00-13756.25%
META240719P002200002024-02-20 11:04AM EST220.000.470.380.480.00-105554.79%
META240719P002300002024-02-23 1:48PM EST230.000.500.470.570.00-2434153.27%
META240719P002400002024-02-12 1:15PM EST240.000.640.580.680.00-28251.83%
META240719P002500002024-02-21 2:42PM EST250.000.960.710.800.00-10040450.42%
META240719P002550002024-02-13 12:44PM EST255.000.970.780.880.00-106450.21%
META240719P002600002024-02-21 2:42PM EST260.000.920.860.96-0.22-19.30%113849.51%
META240719P002650002024-02-15 2:38PM EST265.001.010.951.040.00-55248.78%
META240719P002700002024-02-16 2:44PM EST270.001.211.051.140.00-56348.16%
META240719P002750002024-02-22 11:30AM EST275.001.181.151.240.00-17347.49%
META240719P002800002024-02-22 2:53PM EST280.001.321.251.360.00-116146.89%
META240719P002850002024-02-09 1:45PM EST285.001.591.371.480.00-11246.25%
META240719P002900002024-02-22 10:17AM EST290.001.591.501.610.00-16045.62%
META240719P002950002024-02-23 12:45PM EST295.001.631.651.760.00-118845.04%
META240719P003000002024-02-26 10:04AM EST300.001.881.801.92+0.09+5.03%155544.46%
META240719P003050002024-02-21 9:51AM EST305.002.621.972.090.00-29143.87%
META240719P003100002024-02-23 12:17PM EST310.002.232.152.270.00-155443.27%
META240719P003150002024-02-22 1:02PM EST315.002.342.362.480.00-137042.75%
META240719P003200002024-02-23 11:19AM EST320.002.662.592.720.00-179542.26%
META240719P003250002024-02-22 12:28PM EST325.002.802.832.960.00-117141.72%
META240719P003300002024-02-26 10:58AM EST330.003.143.103.25+0.14+4.67%918141.28%
META240719P003350002024-02-22 3:37PM EST335.003.363.353.500.00-544740.66%
META240719P003400002024-02-22 2:17PM EST340.003.553.703.850.00-1333840.26%
META240719P003450002024-02-22 12:01PM EST345.004.054.054.200.00-215339.80%
META240719P003500002024-02-23 2:19PM EST350.004.594.454.550.00-257839.26%
META240719P003550002024-02-23 2:11PM EST355.004.904.855.000.00-211238.90%
META240719P003600002024-02-26 10:29AM EST360.005.355.305.45-1.63-23.35%821338.46%
META240719P003650002024-02-26 9:35AM EST365.005.915.805.95+0.31+5.54%219238.06%
META240719P003700002024-02-23 2:11PM EST370.006.366.406.550.00-328837.77%
META240719P003750002024-02-23 11:42AM EST375.006.916.957.100.00-1535437.31%
META240719P003800002024-02-23 11:42AM EST380.007.527.657.800.00-1526037.04%
META240719P003850002024-02-23 12:18PM EST385.008.048.358.500.00-119336.68%
META240719P003900002024-02-23 2:14PM EST390.009.239.109.30+0.04+0.44%119736.40%
META240719P003950002024-02-21 9:30AM EST395.0012.209.8510.050.00-128235.97%
META240719P004000002024-02-26 10:57AM EST400.0010.8010.8010.95-0.10-0.92%550935.67%
META240719P004100002024-02-23 1:45PM EST410.0012.9312.8013.00+0.53+4.27%112235.14%
META240719P004200002024-02-26 11:12AM EST420.0015.0515.1015.30-0.06-0.40%632134.59%
META240719P004300002024-02-23 3:07PM EST430.0017.6517.7518.000.00-171234.13%
META240719P004400002024-02-26 10:21AM EST440.0020.3120.7021.00-0.64-3.05%1554833.65%
META240719P004500002024-02-26 10:55AM EST450.0023.6523.9524.25-0.60-2.47%1047333.09%
META240719P004600002024-02-26 11:00AM EST460.0027.8027.8028.05+1.68+6.43%2363532.69%
META240719P004700002024-02-26 10:58AM EST470.0031.8031.7532.05+0.05+0.16%1928932.14%
META240719P004800002024-02-26 9:50AM EST480.0036.3036.3036.80+1.20+3.42%1231231.89%
META240719P004900002024-02-26 10:20AM EST490.0040.5541.2041.45-0.05-0.12%424431.22%
META240719P005000002024-02-26 11:00AM EST500.0046.8546.7046.95+0.55+1.19%2221630.93%
META240719P005100002024-02-26 10:59AM EST510.0052.3552.3552.65+0.70+1.36%110730.46%
META240719P005200002024-02-26 11:07AM EST520.0058.8558.5058.80+3.30+5.94%276530.05%
META240719P005300002024-02-23 9:51AM EST530.0060.5064.7065.800.00-33930.03%
META240719P005400002024-02-23 11:55AM EST540.0069.5471.7572.850.00-123829.76%
META240719P005500002024-02-23 2:12PM EST550.0078.0079.4580.200.00-295029.43%
META240719P005900002024-02-22 11:07AM EST590.00109.85111.20113.000.00-7828.65%
META240719P006000002024-02-02 11:04AM EST600.00119.08120.20121.55-6.27-5.00%10028.08%
META240719P006300002024-02-02 10:25AM EST630.00155.28148.05149.400.00-2028.29%
META240719P006900002024-02-02 10:25AM EST690.00214.57206.90209.200.00-6034.79%
META240719P009000002024-02-09 12:45PM EST900.00430.08416.55419.800.00--055.31%