Mercados españoles cerrados en 1 hr 9 mins
IBEX 35
10.987,20 -43,30 (-0,39%) Euro Stoxx 50
4.923,51 +7,57 (+0,15%) Dólar/Euro
1,0718 +0,0034 (+0,32%) Petróleo Brent
86,22 +0,97 (+1,14%) Oro
2.338,50 +25,30 (+1,09%) Bitcoin EUR
58.061,20 +307,21 (+0,53%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:21AM EDT. Mercado abierto.
Opciones de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240726C00240000 | 2024-06-13 1:12PM EDT | 240.00 | 265.72 | 278.15 | 281.60 | 0.00 | - | 2 | 5 | 0.00% |
| META240726C00250000 | 2024-06-24 9:31AM EDT | 250.00 | 251.60 | 269.45 | 272.95 | 0.00 | - | 1 | 2 | 117.19% |
| META240726C00260000 | 2024-06-21 11:44AM EDT | 260.00 | 237.50 | 259.30 | 262.00 | 0.00 | - | 10 | 10 | 0.00% |
| META240726C00300000 | 2024-06-13 10:34AM EDT | 300.00 | 205.90 | 219.20 | 222.65 | 0.00 | - | 1 | 1 | 82.42% |
| META240726C00310000 | 2024-06-24 12:28PM EDT | 310.00 | 193.54 | 209.45 | 213.05 | 0.00 | - | 1 | 4 | 87.72% |
| META240726C00330000 | 2024-06-24 12:06PM EDT | 330.00 | 173.90 | 189.60 | 192.65 | 0.00 | - | 3 | 4 | 69.48% |
| META240726C00340000 | 2024-06-21 3:19PM EDT | 340.00 | 156.55 | 180.25 | 183.35 | 0.00 | - | 1 | 1 | 78.17% |
| META240726C00360000 | 2024-06-11 10:25AM EDT | 360.00 | 147.96 | 159.80 | 163.00 | 0.00 | - | - | 1 | 64.38% |
| META240726C00375000 | 2024-06-12 3:40PM EDT | 375.00 | 135.29 | 145.00 | 148.00 | 0.00 | - | - | 3 | 58.18% |
| META240726C00380000 | 2024-06-20 1:58PM EDT | 380.00 | 122.25 | 140.00 | 143.15 | 0.00 | - | - | 3 | 58.11% |
| META240726C00390000 | 2024-06-20 3:55PM EDT | 390.00 | 116.16 | 130.20 | 133.35 | 0.00 | - | - | 1 | 56.15% |
| META240726C00400000 | 2024-06-26 1:49PM EDT | 400.00 | 115.09 | 121.50 | 123.75 | 0.00 | - | 1 | 23 | 55.46% |
| META240726C00405000 | 2024-06-18 2:30PM EDT | 405.00 | 96.87 | 115.70 | 118.80 | 0.00 | - | - | 1 | 53.69% |
| META240726C00410000 | 2024-06-25 10:25AM EDT | 410.00 | 99.95 | 111.30 | 113.90 | 0.00 | - | 1 | 11 | 52.26% |
| META240726C00415000 | 2024-06-17 2:49PM EDT | 415.00 | 100.13 | 106.70 | 109.45 | 0.00 | - | 1 | 2 | 53.55% |
| META240726C00420000 | 2024-06-20 10:26AM EDT | 420.00 | 87.05 | 101.20 | 104.70 | 0.00 | - | 1 | 2 | 52.67% |
| META240726C00425000 | 2024-06-14 9:38AM EDT | 425.00 | 84.90 | 96.85 | 100.25 | 0.00 | - | 1 | 1 | 53.10% |
| META240726C00430000 | 2024-06-25 10:25AM EDT | 430.00 | 81.55 | 91.80 | 95.30 | 0.00 | - | 1 | 5 | 50.99% |
| META240726C00435000 | 2024-06-21 12:58PM EDT | 435.00 | 66.70 | 88.10 | 91.40 | 0.00 | - | 1 | 14 | 53.10% |
| META240726C00440000 | 2024-06-26 10:57AM EDT | 440.00 | 85.00 | 83.00 | 86.00 | +6.00 | +7.59% | 1 | 7 | 49.14% |
| META240726C00445000 | 2024-06-25 10:25AM EDT | 445.00 | 69.05 | 78.15 | 81.80 | 0.00 | - | 1 | 4 | 49.59% |
| META240726C00450000 | 2024-06-26 12:47PM EDT | 450.00 | 69.00 | 75.10 | 76.80 | 0.00 | - | 9 | 29 | 47.10% |
| META240726C00455000 | 2024-06-26 1:20PM EDT | 455.00 | 64.23 | 71.05 | 72.15 | 0.00 | - | 5 | 47 | 45.71% |
| META240726C00460000 | 2024-06-27 9:39AM EDT | 460.00 | 68.62 | 66.50 | 67.95 | +8.20 | +13.57% | 1 | 23 | 45.54% |
| META240726C00465000 | 2024-06-26 1:57PM EDT | 465.00 | 56.89 | 62.25 | 63.85 | 0.00 | - | 4 | 18 | 45.36% |
| META240726C00470000 | 2024-06-26 1:40PM EDT | 470.00 | 60.43 | 58.65 | 59.40 | +7.90 | +15.04% | 6 | 327 | 44.06% |
| META240726C00475000 | 2024-06-27 9:59AM EDT | 475.00 | 55.69 | 54.65 | 55.55 | +6.59 | +13.42% | 300 | 319 | 44.03% |
| META240726C00480000 | 2024-06-26 2:24PM EDT | 480.00 | 45.68 | 51.10 | 52.15 | 0.00 | - | 11 | 81 | 44.70% |
| META240726C00485000 | 2024-06-25 11:31AM EDT | 485.00 | 40.70 | 47.30 | 48.20 | 0.00 | - | 9 | 88 | 43.88% |
| META240726C00490000 | 2024-06-27 10:04AM EDT | 490.00 | 44.23 | 44.10 | 44.95 | +4.38 | +10.99% | 16 | 120 | 44.24% |
| META240726C00495000 | 2024-06-27 9:39AM EDT | 495.00 | 42.00 | 40.50 | 41.35 | +6.16 | +17.19% | 6 | 159 | 43.63% |
| META240726C00500000 | 2024-06-27 9:55AM EDT | 500.00 | 38.57 | 37.60 | 38.15 | +4.82 | +14.28% | 146 | 968 | 43.52% |
| META240726C00505000 | 2024-06-27 9:44AM EDT | 505.00 | 35.05 | 34.40 | 35.05 | +4.95 | +16.45% | 45 | 445 | 43.33% |
| META240726C00510000 | 2024-06-27 9:58AM EDT | 510.00 | 32.00 | 31.95 | 32.55 | +3.80 | +13.48% | 65 | 438 | 43.91% |
| META240726C00515000 | 2024-06-27 9:38AM EDT | 515.00 | 29.33 | 29.05 | 29.70 | +4.18 | +16.62% | 15 | 199 | 43.62% |
| META240726C00520000 | 2024-06-27 10:03AM EDT | 520.00 | 26.00 | 26.55 | 27.15 | +2.25 | +9.47% | 99 | 233 | 43.57% |
| META240726C00525000 | 2024-06-27 10:01AM EDT | 525.00 | 24.32 | 24.10 | 24.60 | +3.02 | +14.18% | 43 | 222 | 43.27% |
| META240726C00530000 | 2024-06-27 10:02AM EDT | 530.00 | 21.95 | 21.90 | 22.40 | +2.66 | +13.79% | 123 | 200 | 43.31% |
| META240726C00535000 | 2024-06-27 9:41AM EDT | 535.00 | 20.16 | 19.95 | 20.40 | +2.85 | +16.46% | 10 | 172 | 43.42% |
| META240726C00540000 | 2024-06-27 9:30AM EDT | 540.00 | 16.13 | 17.90 | 18.45 | +0.53 | +3.40% | 20 | 164 | 43.38% |
| META240726C00545000 | 2024-06-27 9:42AM EDT | 545.00 | 16.50 | 16.20 | 16.65 | +2.75 | +20.00% | 5 | 74 | 43.36% |
| META240726C00550000 | 2024-06-27 9:58AM EDT | 550.00 | 14.70 | 14.50 | 14.85 | +2.50 | +20.49% | 365 | 970 | 43.09% |
| META240726C00555000 | 2024-06-27 10:01AM EDT | 555.00 | 13.24 | 13.00 | 13.40 | +2.39 | +22.03% | 7 | 476 | 43.21% |
| META240726C00560000 | 2024-06-27 10:02AM EDT | 560.00 | 11.99 | 11.80 | 12.15 | +1.94 | +19.30% | 22 | 217 | 43.48% |
| META240726C00565000 | 2024-06-27 9:46AM EDT | 565.00 | 10.45 | 10.40 | 10.75 | +1.80 | +20.81% | 6 | 2,057 | 43.24% |
| META240726C00570000 | 2024-06-27 9:58AM EDT | 570.00 | 9.50 | 9.30 | 9.60 | +1.88 | +24.67% | 24 | 402 | 43.27% |
| META240726C00575000 | 2024-06-26 3:50PM EDT | 575.00 | 6.80 | 7.95 | 8.25 | 0.00 | - | 127 | 204 | 42.63% |
| META240726C00580000 | 2024-06-26 3:59PM EDT | 580.00 | 6.90 | 7.25 | 7.60 | +0.68 | +10.93% | 2 | 83 | 43.31% |
| META240726C00590000 | 2024-06-27 10:00AM EDT | 590.00 | 5.98 | 5.75 | 5.95 | +1.28 | +27.23% | 5 | 94 | 43.31% |
| META240726C00600000 | 2024-06-27 10:05AM EDT | 600.00 | 4.59 | 4.50 | 4.70 | +0.79 | +20.79% | 22 | 582 | 43.56% |
| META240726C00610000 | 2024-06-26 3:54PM EDT | 610.00 | 3.55 | 3.50 | 3.65 | +0.72 | +25.44% | 1 | 151 | 43.66% |
| META240726C00620000 | 2024-06-27 9:43AM EDT | 620.00 | 2.79 | 2.70 | 2.82 | +0.61 | +27.98% | 6 | 46 | 43.77% |
| META240726C00630000 | 2024-06-27 10:03AM EDT | 630.00 | 2.05 | 2.06 | 2.17 | +0.35 | +20.59% | 4 | 48 | 43.91% |
| META240726C00640000 | 2024-06-26 2:06PM EDT | 640.00 | 1.29 | 1.57 | 1.66 | 0.00 | - | 1 | 75 | 44.04% |
| META240726C00650000 | 2024-06-27 9:34AM EDT | 650.00 | 1.25 | 1.21 | 1.25 | +0.25 | +25.00% | 14 | 99 | 44.08% |
| META240726C00660000 | 2024-06-27 9:41AM EDT | 660.00 | 1.09 | 0.93 | 1.01 | +0.22 | +25.29% | 1 | 3 | 44.73% |
| META240726C00680000 | 2024-06-26 2:18PM EDT | 680.00 | 0.48 | 0.56 | 0.64 | 0.00 | - | 1 | 14 | 45.70% |
| META240726C00690000 | 2024-06-18 11:36AM EDT | 690.00 | 0.52 | 0.42 | 0.49 | 0.00 | - | - | 11 | 45.92% |
| META240726C00700000 | 2024-06-27 9:55AM EDT | 700.00 | 0.38 | 0.32 | 0.37 | +0.08 | +25.00% | 31 | 96 | 46.05% |
| META240726C00710000 | 2024-06-26 2:03PM EDT | 710.00 | 0.26 | 0.22 | 0.32 | 0.00 | - | 1 | 4 | 47.00% |
| META240726C00720000 | 2024-06-27 9:30AM EDT | 720.00 | 0.20 | 0.19 | 0.25 | -0.03 | -13.04% | 5 | 5 | 47.31% |
| META240726C00770000 | 2024-06-24 2:57PM EDT | 770.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 30 | 31 | 50.29% |
| META240726C00780000 | 2024-06-21 10:16AM EDT | 780.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 16 | 16 | 51.27% |
| META240726C00800000 | 2024-06-10 11:12AM EDT | 800.00 | 0.41 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 50.20% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240726P00190000 | 2024-06-10 11:12AM EDT | 190.00 | 0.39 | 0.00 | 0.14 | 0.00 | - | - | 1 | 123.63% |
| META240726P00200000 | 2024-06-14 12:26PM EDT | 200.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | - | 2 | 117.58% |
| META240726P00210000 | 2024-06-14 2:53PM EDT | 210.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 1 | 111.13% |
| META240726P00240000 | 2024-06-21 2:17PM EDT | 240.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 94.92% |
| META240726P00260000 | 2024-06-18 12:45PM EDT | 260.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 1 | 84.38% |
| META240726P00270000 | 2024-06-13 1:25PM EDT | 270.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 10 | 10 | 77.34% |
| META240726P00300000 | 2024-06-26 10:26AM EDT | 300.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 1 | 5 | 69.73% |
| META240726P00310000 | 2024-06-27 9:55AM EDT | 310.00 | 0.06 | 0.03 | 0.13 | -0.03 | -33.33% | 1 | 0 | 67.19% |
| META240726P00330000 | 2024-06-26 10:47AM EDT | 330.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 5 | 410 | 62.70% |
| META240726P00335000 | 2024-06-26 3:11PM EDT | 335.00 | 0.16 | 0.09 | 0.19 | 0.00 | - | 3 | 4 | 61.52% |
| META240726P00340000 | 2024-06-26 3:09PM EDT | 340.00 | 0.17 | 0.10 | 0.21 | 0.00 | - | 1 | 0 | 60.35% |
| META240726P00345000 | 2024-06-26 3:09PM EDT | 345.00 | 0.20 | 0.12 | 0.23 | 0.00 | - | 2 | 2 | 59.38% |
| META240726P00350000 | 2024-06-26 3:11PM EDT | 350.00 | 0.25 | 0.14 | 0.25 | 0.00 | - | 3 | 3 | 58.25% |
| META240726P00355000 | 2024-06-26 11:38AM EDT | 355.00 | 0.23 | 0.19 | 0.26 | 0.00 | - | 10 | 11 | 57.42% |
| META240726P00360000 | 2024-06-26 1:51PM EDT | 360.00 | 0.31 | 0.22 | 0.29 | 0.00 | - | 1 | 29 | 56.40% |
| META240726P00365000 | 2024-06-25 11:56AM EDT | 365.00 | 0.40 | 0.23 | 0.33 | 0.00 | - | 6 | 7 | 55.23% |
| META240726P00370000 | 2024-06-17 1:39PM EDT | 370.00 | 0.80 | 0.28 | 0.38 | 0.00 | - | 1 | 2 | 54.54% |
| META240726P00375000 | 2024-06-18 2:01PM EDT | 375.00 | 1.05 | 0.35 | 0.41 | 0.00 | - | 1 | 10 | 53.71% |
| META240726P00380000 | 2024-06-27 9:30AM EDT | 380.00 | 0.50 | 0.41 | 0.47 | -0.29 | -36.71% | 1 | 33 | 52.93% |
| META240726P00385000 | 2024-06-25 3:58PM EDT | 385.00 | 0.67 | 0.47 | 0.52 | 0.00 | - | 12 | 63 | 51.93% |
| META240726P00390000 | 2024-06-25 11:17AM EDT | 390.00 | 0.80 | 0.56 | 0.61 | 0.00 | - | 8 | 393 | 51.32% |
| META240726P00395000 | 2024-06-26 12:01PM EDT | 395.00 | 0.80 | 0.63 | 0.70 | 0.00 | - | 5 | 214 | 50.44% |
| META240726P00400000 | 2024-06-27 9:43AM EDT | 400.00 | 0.76 | 0.75 | 0.81 | -0.21 | -21.65% | 1 | 346 | 50.12% |
| META240726P00405000 | 2024-06-26 1:41PM EDT | 405.00 | 1.07 | 0.87 | 0.94 | 0.00 | - | 13 | 238 | 49.44% |
| META240726P00410000 | 2024-06-27 9:42AM EDT | 410.00 | 1.04 | 1.03 | 1.10 | -0.21 | -16.80% | 2 | 118 | 48.84% |
| META240726P00415000 | 2024-06-26 1:54PM EDT | 415.00 | 1.49 | 1.20 | 1.29 | 0.00 | - | 23 | 155 | 48.29% |
| META240726P00420000 | 2024-06-26 3:23PM EDT | 420.00 | 1.77 | 1.41 | 1.49 | 0.00 | - | 25 | 222 | 47.61% |
| META240726P00425000 | 2024-06-27 9:37AM EDT | 425.00 | 1.66 | 1.65 | 1.74 | -0.46 | -21.70% | 83 | 2,595 | 47.05% |
| META240726P00430000 | 2024-06-27 9:37AM EDT | 430.00 | 1.96 | 1.95 | 2.04 | -0.52 | -20.97% | 74 | 2,515 | 46.57% |
| META240726P00435000 | 2024-06-27 10:04AM EDT | 435.00 | 2.36 | 2.26 | 2.37 | -0.61 | -20.54% | 11 | 275 | 46.02% |
| META240726P00440000 | 2024-06-27 10:04AM EDT | 440.00 | 2.79 | 2.71 | 2.80 | -0.66 | -19.13% | 444 | 1,273 | 45.71% |
| META240726P00445000 | 2024-06-27 9:41AM EDT | 445.00 | 3.22 | 3.15 | 3.30 | -0.78 | -19.50% | 11 | 200 | 45.42% |
| META240726P00450000 | 2024-06-27 10:03AM EDT | 450.00 | 3.88 | 3.85 | 4.00 | -0.97 | -20.00% | 34 | 501 | 45.58% |
| META240726P00455000 | 2024-06-27 10:00AM EDT | 455.00 | 4.36 | 4.35 | 4.50 | -1.29 | -22.83% | 14 | 240 | 44.77% |
| META240726P00460000 | 2024-06-27 10:02AM EDT | 460.00 | 5.20 | 5.10 | 5.30 | -1.20 | -18.75% | 19 | 383 | 44.68% |
| META240726P00465000 | 2024-06-27 9:57AM EDT | 465.00 | 6.00 | 5.90 | 6.10 | -1.39 | -18.81% | 15 | 159 | 44.30% |
| META240726P00470000 | 2024-06-27 10:02AM EDT | 470.00 | 6.97 | 6.90 | 7.20 | -1.33 | -16.02% | 40 | 230 | 44.44% |
| META240726P00475000 | 2024-06-27 9:52AM EDT | 475.00 | 8.10 | 7.80 | 8.10 | -1.90 | -19.00% | 19 | 248 | 43.80% |
| META240726P00480000 | 2024-06-27 10:06AM EDT | 480.00 | 9.15 | 9.15 | 9.35 | -2.35 | -20.49% | 29 | 359 | 43.72% |
| META240726P00485000 | 2024-06-27 10:00AM EDT | 485.00 | 10.39 | 10.45 | 10.70 | -1.96 | -15.87% | 13 | 177 | 43.57% |
| META240726P00490000 | 2024-06-27 9:37AM EDT | 490.00 | 11.71 | 12.05 | 12.30 | -2.34 | -16.65% | 6 | 153 | 43.65% |
| META240726P00495000 | 2024-06-27 9:52AM EDT | 495.00 | 13.80 | 13.55 | 13.90 | -2.42 | -14.92% | 7 | 191 | 43.45% |
| META240726P00500000 | 2024-06-27 9:57AM EDT | 500.00 | 15.63 | 15.50 | 15.85 | -2.82 | -15.28% | 24 | 245 | 43.62% |
| META240726P00505000 | 2024-06-27 9:48AM EDT | 505.00 | 17.48 | 17.45 | 17.75 | -3.56 | -16.92% | 14 | 191 | 43.42% |
| META240726P00510000 | 2024-06-27 10:03AM EDT | 510.00 | 20.15 | 19.35 | 19.70 | -2.64 | -11.58% | 18 | 124 | 43.05% |
| META240726P00515000 | 2024-06-27 9:54AM EDT | 515.00 | 21.50 | 21.70 | 22.10 | -4.20 | -16.34% | 8 | 42 | 43.20% |
| META240726P00520000 | 2024-06-27 10:00AM EDT | 520.00 | 24.55 | 24.25 | 24.65 | -4.10 | -14.31% | 10 | 47 | 43.33% |
| META240726P00530000 | 2024-06-26 1:20PM EDT | 530.00 | 34.20 | 29.50 | 30.10 | 0.00 | - | 6 | 15 | 43.40% |
| META240726P00540000 | 2024-06-26 3:05PM EDT | 540.00 | 41.09 | 34.20 | 36.70 | 0.00 | - | 4 | 15 | 44.42% |
| META240726P00545000 | 2024-06-26 3:04PM EDT | 545.00 | 44.45 | 38.50 | 39.45 | 0.00 | - | 44 | 29 | 43.63% |
| META240726P00550000 | 2024-06-27 10:03AM EDT | 550.00 | 42.70 | 41.95 | 43.00 | -6.54 | -13.28% | 1 | 83 | 43.99% |
| META240726P00570000 | 2024-06-24 10:25AM EDT | 570.00 | 71.00 | 56.25 | 57.60 | 0.00 | - | 30 | 31 | 43.99% |
| META240726P00600000 | 2024-06-26 11:36AM EDT | 600.00 | 89.76 | 81.00 | 83.80 | 0.00 | - | 4 | 4 | 47.56% |
| META240726P00610000 | 2024-06-26 3:05PM EDT | 610.00 | 99.19 | 89.80 | 92.95 | 0.00 | - | 3 | 4 | 48.76% |
| META240726P00630000 | 2024-06-27 9:55AM EDT | 630.00 | 109.60 | 109.05 | 111.75 | -14.85 | -11.93% | 1 | 1 | 51.49% |
| META240726P00640000 | 2024-06-10 11:12AM EDT | 640.00 | 143.42 | 119.40 | 121.85 | 0.00 | - | - | 0 | 50.24% |
© 2024 Yahoo. Todos los derechos reservados.