Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.579,89 -1.038,43 (-1,80%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00220000 | 2024-06-25 10:04AM EDT | 220.00 | 288.29 | 283.60 | 288.30 | 0.00 | - | 10 | 11 | 143.16% |
| META240802C00280000 | 2024-06-21 1:49PM EDT | 280.00 | 215.22 | 223.80 | 228.15 | 0.00 | - | 2 | 2 | 105.71% |
| META240802C00355000 | 2024-06-21 1:14PM EDT | 355.00 | 141.45 | 149.65 | 154.65 | 0.00 | - | 1 | 1 | 75.78% |
| META240802C00400000 | 2024-06-21 12:47PM EDT | 400.00 | 99.91 | 105.95 | 110.95 | 0.00 | - | 1 | 2 | 59.94% |
| META240802C00405000 | 2024-06-27 3:32PM EDT | 405.00 | 118.00 | 101.05 | 106.00 | 0.00 | - | 1 | 1 | 57.79% |
| META240802C00410000 | 2024-06-21 12:24PM EDT | 410.00 | 91.51 | 96.10 | 100.80 | 0.00 | - | 1 | 2 | 55.08% |
| META240802C00420000 | 2024-06-25 11:08AM EDT | 420.00 | 94.96 | 87.20 | 91.60 | 0.00 | - | 1 | 2 | 53.47% |
| META240802C00425000 | 2024-06-21 11:09AM EDT | 425.00 | 80.20 | 82.70 | 87.10 | 0.00 | - | 2 | 2 | 52.53% |
| META240802C00435000 | 2024-06-20 10:18AM EDT | 435.00 | 75.45 | 74.00 | 78.60 | 0.00 | - | - | 2 | 51.34% |
| META240802C00440000 | 2024-06-25 10:53AM EDT | 440.00 | 76.55 | 70.55 | 74.35 | 0.00 | - | 2 | 3 | 51.61% |
| META240802C00445000 | 2024-06-26 3:40PM EDT | 445.00 | 74.70 | 65.40 | 70.15 | 0.00 | - | 9 | 14 | 55.15% |
| META240802C00460000 | 2024-06-24 10:01AM EDT | 460.00 | 58.40 | 53.75 | 58.55 | 0.00 | - | 10 | 3 | 53.23% |
| META240802C00465000 | 2024-06-28 9:49AM EDT | 465.00 | 61.85 | 51.35 | 53.75 | +14.09 | +29.50% | 1 | 10 | 50.47% |
| META240802C00470000 | 2024-06-28 3:32PM EDT | 470.00 | 54.20 | 47.85 | 50.00 | +1.05 | +1.98% | 2 | 9 | 49.62% |
| META240802C00475000 | 2024-06-24 1:59PM EDT | 475.00 | 49.35 | 44.20 | 46.55 | +8.05 | +19.49% | 1 | 4 | 49.13% |
| META240802C00480000 | 2024-06-28 10:20AM EDT | 480.00 | 52.40 | 39.95 | 43.25 | -0.60 | -1.13% | 1 | 10 | 48.70% |
| META240802C00485000 | 2024-06-28 1:10PM EDT | 485.00 | 46.29 | 37.60 | 40.15 | -2.41 | -4.95% | 70 | 6 | 48.41% |
| META240802C00490000 | 2024-06-28 1:10PM EDT | 490.00 | 42.59 | 34.90 | 38.40 | -3.47 | -7.53% | 70 | 17 | 50.15% |
| META240802C00495000 | 2024-06-28 3:08PM EDT | 495.00 | 38.60 | 32.65 | 35.65 | -4.00 | -9.39% | 3 | 36 | 49.98% |
| META240802C00500000 | 2024-06-28 3:44PM EDT | 500.00 | 34.95 | 30.25 | 32.95 | -4.45 | -11.29% | 35 | 177 | 49.69% |
| META240802C00505000 | 2024-06-28 3:59PM EDT | 505.00 | 28.40 | 27.70 | 30.20 | -8.10 | -22.19% | 270 | 62 | 49.11% |
| META240802C00510000 | 2024-06-28 3:51PM EDT | 510.00 | 27.07 | 23.90 | 27.85 | -6.45 | -19.24% | 44 | 75 | 48.98% |
| META240802C00515000 | 2024-06-28 3:54PM EDT | 515.00 | 25.19 | 21.45 | 24.70 | -6.01 | -19.26% | 44 | 67 | 47.35% |
| META240802C00520000 | 2024-06-28 3:58PM EDT | 520.00 | 21.75 | 20.75 | 22.55 | -6.67 | -23.47% | 59 | 114 | 47.11% |
| META240802C00525000 | 2024-06-28 3:54PM EDT | 525.00 | 20.91 | 17.60 | 20.65 | -5.29 | -20.19% | 26 | 34 | 47.07% |
| META240802C00530000 | 2024-06-28 3:58PM EDT | 530.00 | 18.03 | 16.75 | 18.80 | -6.09 | -25.25% | 26 | 112 | 46.92% |
| META240802C00535000 | 2024-06-28 3:59PM EDT | 535.00 | 16.47 | 13.90 | 16.55 | -5.83 | -26.14% | 39 | 90 | 45.87% |
| META240802C00540000 | 2024-06-28 3:58PM EDT | 540.00 | 14.78 | 13.55 | 15.00 | -5.22 | -26.10% | 27 | 88 | 45.80% |
| META240802C00545000 | 2024-06-28 3:42PM EDT | 545.00 | 15.45 | 12.30 | 13.70 | -2.95 | -16.03% | 9 | 20 | 45.96% |
| META240802C00550000 | 2024-06-28 3:54PM EDT | 550.00 | 12.00 | 11.70 | 12.85 | -4.50 | -27.27% | 33 | 181 | 46.78% |
| META240802C00555000 | 2024-06-28 2:42PM EDT | 555.00 | 13.08 | 9.20 | 11.05 | -1.50 | -10.29% | 15 | 233 | 45.63% |
| META240802C00560000 | 2024-06-28 12:47PM EDT | 560.00 | 11.82 | 7.80 | 10.55 | -1.88 | -13.72% | 2 | 49 | 46.81% |
| META240802C00565000 | 2024-06-28 3:57PM EDT | 565.00 | 8.85 | 8.30 | 9.00 | -3.30 | -27.16% | 13 | 49 | 45.70% |
| META240802C00570000 | 2024-06-28 11:48AM EDT | 570.00 | 9.94 | 6.00 | 8.05 | -0.56 | -5.33% | 4 | 110 | 45.62% |
| META240802C00575000 | 2024-06-28 9:32AM EDT | 575.00 | 7.38 | 4.70 | 7.15 | -2.49 | -25.23% | 2 | 71 | 45.46% |
| META240802C00580000 | 2024-06-28 3:31PM EDT | 580.00 | 7.00 | 5.70 | 6.50 | -1.75 | -20.00% | 49 | 273 | 45.71% |
| META240802C00590000 | 2024-06-28 3:30PM EDT | 590.00 | 6.04 | 4.50 | 5.10 | -0.90 | -12.97% | 13 | 43 | 45.47% |
| META240802C00600000 | 2024-06-28 3:49PM EDT | 600.00 | 4.55 | 3.40 | 4.05 | -1.30 | -22.22% | 119 | 788 | 45.52% |
| META240802C00610000 | 2024-06-28 1:17PM EDT | 610.00 | 4.05 | 2.41 | 3.25 | -0.35 | -7.95% | 53 | 38 | 45.76% |
| META240802C00620000 | 2024-06-28 3:50PM EDT | 620.00 | 2.81 | 1.50 | 2.57 | -0.84 | -23.01% | 7 | 50 | 45.86% |
| META240802C00630000 | 2024-06-27 3:54PM EDT | 630.00 | 2.10 | 1.50 | 2.04 | -0.78 | -27.08% | 10 | 30 | 46.05% |
| META240802C00650000 | 2024-06-28 3:55PM EDT | 650.00 | 1.32 | 0.86 | 1.41 | -0.40 | -23.26% | 10 | 20 | 47.30% |
| META240802C00660000 | 2024-06-28 9:30AM EDT | 660.00 | 1.42 | 0.46 | 1.09 | +0.01 | +0.71% | 1 | 47 | 47.28% |
| META240802C00700000 | 2024-06-28 10:40AM EDT | 700.00 | 0.43 | 0.37 | 0.50 | -0.16 | -27.12% | 5 | 87 | 49.15% |
| META240802C00740000 | 2024-06-24 11:02AM EDT | 740.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 1 | 4 | 51.03% |
| META240802C00750000 | 2024-06-24 3:30PM EDT | 750.00 | 0.18 | 0.10 | 0.17 | 0.00 | - | 4 | 29 | 50.49% |
| META240802C00780000 | 2024-06-20 11:18AM EDT | 780.00 | 0.20 | 0.00 | 0.14 | 0.00 | - | - | 1 | 50.00% |
| META240802C00800000 | 2024-06-14 9:45AM EDT | 800.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | - | 3 | 51.37% |
Opciones de ventapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00210000 | 2024-06-18 11:19AM EDT | 210.00 | 0.06 | 0.00 | 0.36 | 0.00 | - | - | 8 | 110.35% |
| META240802P00300000 | 2024-06-28 3:47PM EDT | 300.00 | 0.12 | 0.10 | 0.19 | 0.00 | - | 1 | 9 | 66.31% |
| META240802P00340000 | 2024-06-28 3:22PM EDT | 340.00 | 0.27 | 0.23 | 0.68 | -0.33 | -55.00% | 23 | 1 | 59.77% |
| META240802P00365000 | 2024-06-28 11:53AM EDT | 365.00 | 0.44 | 0.51 | 0.69 | -0.33 | -42.86% | 5 | 1 | 52.34% |
| META240802P00370000 | 2024-06-28 11:53AM EDT | 370.00 | 0.51 | 0.61 | 0.78 | -0.60 | -54.05% | 6 | 3 | 51.66% |
| META240802P00375000 | 2024-06-21 2:58PM EDT | 375.00 | 1.24 | 0.69 | 0.90 | 0.00 | - | 1 | 2 | 50.85% |
| META240802P00385000 | 2024-06-27 9:32AM EDT | 385.00 | 0.80 | 0.94 | 1.18 | 0.00 | - | 1 | 5 | 50.49% |
| META240802P00390000 | 2024-06-28 2:56PM EDT | 390.00 | 1.10 | 1.18 | 1.90 | +0.19 | +20.88% | 66 | 113 | 51.10% |
| META240802P00395000 | 2024-06-28 3:22PM EDT | 395.00 | 1.11 | 1.30 | 1.80 | -0.10 | -8.26% | 66 | 38 | 50.67% |
| META240802P00400000 | 2024-06-28 11:25AM EDT | 400.00 | 1.50 | 1.58 | 2.20 | +0.32 | +27.12% | 12 | 113 | 50.79% |
| META240802P00405000 | 2024-06-28 12:58PM EDT | 405.00 | 1.46 | 1.77 | 1.99 | +0.12 | +8.96% | 11 | 62 | 47.50% |
| META240802P00410000 | 2024-06-28 2:56PM EDT | 410.00 | 1.94 | 2.08 | 2.30 | +0.32 | +19.75% | 79 | 83 | 46.95% |
| META240802P00415000 | 2024-06-28 3:55PM EDT | 415.00 | 2.38 | 2.42 | 2.66 | +0.56 | +30.77% | 1 | 40 | 46.44% |
| META240802P00420000 | 2024-06-28 3:16PM EDT | 420.00 | 2.36 | 2.30 | 3.10 | +0.15 | +6.79% | 13 | 682 | 46.05% |
| META240802P00425000 | 2024-06-28 11:52AM EDT | 425.00 | 2.95 | 3.30 | 3.60 | +0.60 | +25.53% | 9 | 126 | 45.66% |
| META240802P00430000 | 2024-06-28 2:21PM EDT | 430.00 | 3.15 | 3.80 | 4.25 | +0.28 | +9.76% | 14 | 2,673 | 45.56% |
| META240802P00435000 | 2024-06-28 3:35PM EDT | 435.00 | 3.95 | 4.20 | 6.35 | +0.56 | +16.52% | 22 | 218 | 49.37% |
| META240802P00440000 | 2024-06-28 2:35PM EDT | 440.00 | 4.20 | 4.80 | 7.00 | +0.31 | +7.97% | 64 | 160 | 48.50% |
| META240802P00445000 | 2024-06-28 12:17PM EDT | 445.00 | 4.75 | 4.80 | 6.25 | +0.50 | +11.76% | 21 | 61 | 43.94% |
| META240802P00450000 | 2024-06-28 2:54PM EDT | 450.00 | 6.00 | 6.85 | 8.80 | +1.15 | +23.71% | 1,353 | 256 | 47.48% |
| META240802P00455000 | 2024-06-28 3:53PM EDT | 455.00 | 7.27 | 7.90 | 9.85 | +1.53 | +26.66% | 31 | 257 | 47.00% |
| META240802P00460000 | 2024-06-28 3:55PM EDT | 460.00 | 8.64 | 9.05 | 11.00 | +1.99 | +29.92% | 47 | 450 | 46.53% |
| META240802P00465000 | 2024-06-28 3:39PM EDT | 465.00 | 9.07 | 9.30 | 12.35 | +1.19 | +15.10% | 33 | 146 | 46.25% |
| META240802P00470000 | 2024-06-28 3:42PM EDT | 470.00 | 11.54 | 10.70 | 13.30 | +3.14 | +37.38% | 96 | 113 | 44.98% |
| META240802P00475000 | 2024-06-28 3:59PM EDT | 475.00 | 13.40 | 12.05 | 14.85 | +3.35 | +33.33% | 50 | 96 | 44.66% |
| META240802P00480000 | 2024-06-28 3:32PM EDT | 480.00 | 13.00 | 13.90 | 16.60 | +2.02 | +18.40% | 19 | 89 | 44.46% |
| META240802P00485000 | 2024-06-28 1:57PM EDT | 485.00 | 16.77 | 16.65 | 18.05 | +3.92 | +30.51% | 12 | 25 | 43.51% |
| META240802P00490000 | 2024-06-28 3:54PM EDT | 490.00 | 18.73 | 17.70 | 19.95 | +4.61 | +32.65% | 18 | 97 | 43.12% |
| META240802P00495000 | 2024-06-28 3:32PM EDT | 495.00 | 18.80 | 19.95 | 23.25 | +3.15 | +20.13% | 8 | 33 | 44.78% |
| META240802P00500000 | 2024-06-28 3:59PM EDT | 500.00 | 23.10 | 22.20 | 25.85 | +5.22 | +29.19% | 28 | 95 | 45.04% |
| META240802P00505000 | 2024-06-28 3:58PM EDT | 505.00 | 25.74 | 25.65 | 28.50 | +5.84 | +29.35% | 210 | 48 | 45.13% |
| META240802P00510000 | 2024-06-28 3:36PM EDT | 510.00 | 27.07 | 26.45 | 30.60 | +5.19 | +23.72% | 14 | 105 | 44.12% |
| META240802P00515000 | 2024-06-28 3:36PM EDT | 515.00 | 28.08 | 30.80 | 34.00 | +3.60 | +14.71% | 12 | 55 | 44.97% |
| META240802P00550000 | 2024-06-21 2:52PM EDT | 550.00 | 52.16 | 52.15 | 56.50 | -11.04 | -17.47% | 2 | 2 | 42.79% |
| META240802P00560000 | 2024-06-20 12:15PM EDT | 560.00 | 66.01 | 60.35 | 64.30 | 0.00 | - | - | 1 | 42.68% |
| META240802P00570000 | 2024-06-25 11:45AM EDT | 570.00 | 61.75 | 68.60 | 72.50 | -5.84 | -8.64% | 1 | 1 | 42.62% |
| META240802P00575000 | 2024-06-28 1:43PM EDT | 575.00 | 67.10 | 72.85 | 76.90 | -10.45 | -13.48% | 12 | 1 | 43.01% |
© 2024 Yahoo. Todos los derechos reservados.