Mercados españoles abiertos en 5 hrs 7 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
464,63-4,21 (-0,90%)
Al cierre: 04:00PM EDT
464,60 -0,03 (-0,01%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240816C001950002024-05-15 3:30PM EDT195.00288.20271.00272.850.00-151101.05%
META240816C002000002024-05-02 2:26PM EDT200.00246.00266.15267.900.00-13999.19%
META240816C002100002024-05-20 12:10PM EDT210.00265.20256.35258.050.00-11695.32%
META240816C002200002024-04-18 9:30AM EDT220.00285.55253.35255.550.00-12124.08%
META240816C002300002024-04-25 9:34AM EDT230.00192.63236.70238.400.00-12187.84%
META240816C002400002024-05-14 9:45AM EDT240.00227.04226.85228.600.00-1784.20%
META240816C002500002024-04-26 11:19AM EDT250.00196.03217.05218.750.00-113580.63%
META240816C002600002024-05-20 12:09PM EDT260.00216.02207.25208.950.00-12877.25%
META240816C002700002024-04-25 1:00PM EDT270.00174.72197.45199.200.00-45874.02%
META240816C002800002024-04-29 10:46AM EDT280.00162.25187.70189.400.00-62670.81%
META240816C002900002024-05-15 12:57PM EDT290.00190.15177.95179.650.00-22567.72%
META240816C003000002024-05-08 10:13AM EDT300.00176.83168.25169.900.00-16264.73%
META240816C003050002024-04-29 11:37AM EDT305.00132.35163.35165.100.00-3611563.27%
META240816C003100002024-05-17 2:07PM EDT310.00165.51158.55160.200.00-173461.81%
META240816C003150002024-05-17 10:51AM EDT315.00161.76153.65155.400.00-101760.35%
META240816C003200002024-05-15 1:50PM EDT320.00163.15148.95150.600.00-12059.19%
META240816C003250002024-05-13 10:23AM EDT325.00150.60144.10145.800.00-22857.78%
META240816C003300002024-05-16 9:30AM EDT330.00149.60139.40140.900.00-1010956.43%
META240816C003350002024-05-07 9:55AM EDT335.00136.00134.60136.150.00-31855.13%
META240816C003400002024-05-17 10:18AM EDT340.00136.54129.95131.400.00-15454.02%
META240816C003450002024-05-20 1:03PM EDT345.00132.10125.20126.750.00-112852.86%
META240816C003500002024-05-17 2:11PM EDT350.00127.00120.65122.000.00-533751.80%
META240816C003550002024-05-17 10:17AM EDT355.00122.52116.00117.400.00-110450.76%
META240816C003600002024-05-20 2:41PM EDT360.00117.15111.45112.750.00-224251.13%
META240816C003650002024-05-15 3:26PM EDT365.00123.75106.90108.250.00-34950.20%
META240816C003700002024-05-21 1:13PM EDT370.00101.25102.40103.70-8.45-7.70%19449.11%
META240816C003750002024-05-17 9:59AM EDT375.00104.0597.9099.300.00-710048.26%
META240816C003800002024-05-21 2:43PM EDT380.0094.2094.0094.40-4.88-4.93%1639746.44%
META240816C003850002024-05-17 10:21AM EDT385.0096.6589.6590.100.00-116945.68%
META240816C003900002024-05-20 11:23AM EDT390.0091.0585.4585.850.00-322044.92%
META240816C003950002024-05-21 3:30PM EDT395.0081.7081.2581.70-4.00-4.67%126544.24%
META240816C004000002024-05-21 1:08PM EDT400.0076.0577.2077.65-5.20-6.40%231,82443.64%
META240816C004050002024-05-21 3:26PM EDT405.0073.8573.2573.65-5.35-6.76%2,50425,15443.01%
META240816C004100002024-05-21 1:59PM EDT410.0068.7769.3569.75-4.95-6.71%351442.43%
META240816C004150002024-05-21 3:56PM EDT415.0066.0265.5566.00-4.70-6.65%2847641.96%
META240816C004200002024-05-21 3:48PM EDT420.0061.6861.8562.30-3.50-5.37%585441.45%
META240816C004250002024-05-17 2:23PM EDT425.0058.0158.3058.75-3.59-5.83%234041.03%
META240816C004300002024-05-21 3:58PM EDT430.0055.1554.8555.25-5.20-8.62%4488840.55%
META240816C004350002024-05-21 3:35PM EDT435.0052.1651.5051.95-5.34-9.29%1889640.21%
META240816C004400002024-05-21 12:34PM EDT440.0048.5748.3548.70-3.73-7.13%1754039.81%
META240816C004450002024-05-21 1:55PM EDT445.0044.9545.2545.60-3.85-7.89%139739.47%
META240816C004500002024-05-21 3:41PM EDT450.0042.6042.3042.60-3.25-7.09%471,78139.12%
META240816C004550002024-05-21 1:11PM EDT455.0038.4039.4539.80-4.85-11.21%101,24638.88%
META240816C004600002024-05-21 3:46PM EDT460.0036.7036.7537.05-2.70-6.85%481,55338.57%
META240816C004650002024-05-21 2:53PM EDT465.0034.5034.1534.50-2.66-7.16%3559638.36%
META240816C004700002024-05-21 3:27PM EDT470.0032.0031.7032.00-2.25-6.57%6676738.08%
META240816C004750002024-05-21 3:55PM EDT475.0029.5029.4029.70-2.65-8.24%8865737.90%
META240816C004800002024-05-21 3:58PM EDT480.0027.4027.2027.45-2.15-7.28%1581,19337.66%
META240816C004850002024-05-21 3:58PM EDT485.0025.3025.0525.40-2.50-8.99%4062537.51%
META240816C004900002024-05-21 3:45PM EDT490.0023.0923.1023.40-2.48-9.70%3351337.29%
META240816C004950002024-05-21 3:03PM EDT495.0021.3021.2521.55-2.90-11.98%896337.12%
META240816C005000002024-05-21 3:51PM EDT500.0019.7019.5019.80-1.70-7.94%1746,68636.95%
META240816C005100002024-05-21 3:47PM EDT510.0016.3716.3516.65-2.08-11.27%1487536.65%
META240816C005200002024-05-21 3:20PM EDT520.0013.8513.6513.95-1.34-8.82%1251,77836.44%
META240816C005300002024-05-21 2:50PM EDT530.0011.5111.3011.60-1.19-9.37%6995636.22%
META240816C005400002024-05-21 1:43PM EDT540.009.349.359.60-1.26-11.89%93,54736.04%
META240816C005500002024-05-21 3:22PM EDT550.007.887.757.95-0.74-8.58%231,85135.97%
META240816C005600002024-05-21 12:45PM EDT560.006.346.356.55-0.85-11.82%599835.89%
META240816C005700002024-05-21 2:22PM EDT570.005.355.255.40-0.65-10.83%864535.88%
META240816C005800002024-05-21 1:46PM EDT580.004.304.304.45-0.65-13.13%2858135.91%
META240816C005900002024-05-21 2:29PM EDT590.003.653.553.65-0.73-16.67%642335.93%
META240816C006000002024-05-21 2:51PM EDT600.002.982.923.05-0.32-9.70%3577036.13%
META240816C006100002024-05-21 2:00PM EDT610.002.412.392.49-0.59-19.67%297736.15%
META240816C006200002024-05-21 3:22PM EDT620.002.041.972.07-0.54-20.93%122436.32%
META240816C006300002024-05-21 3:14PM EDT630.001.681.631.72-0.24-12.50%9315736.49%
META240816C006400002024-05-20 9:55AM EDT640.001.761.371.440.00-215236.72%
META240816C006500002024-05-21 12:13PM EDT650.001.131.141.21-0.19-14.39%1349036.96%
META240816C006600002024-05-20 10:25AM EDT660.001.120.961.020.00-313737.21%
META240816C006700002024-05-20 12:47PM EDT670.000.970.810.860.00-54837.45%
META240816C006800002024-05-21 1:38PM EDT680.000.680.680.74-0.11-13.92%17737.81%
META240816C006900002024-05-21 11:55AM EDT690.000.590.580.63-0.09-13.24%22638.09%
META240816C007000002024-05-21 10:51AM EDT700.000.550.490.54-0.01-1.79%137938.38%
META240816C007100002024-05-20 2:57PM EDT710.000.490.410.470.00-4010338.75%
META240816C007200002024-05-20 1:53PM EDT720.000.400.350.410.00-25439.11%
META240816C007300002024-05-15 11:59AM EDT730.000.500.300.360.00-14539.48%
META240816C007400002024-05-15 3:35PM EDT740.000.530.250.320.00-116039.89%
META240816C007500002024-05-21 11:55AM EDT750.000.250.220.26-0.02-7.41%114339.89%
META240816C007600002024-05-09 3:36PM EDT760.000.540.180.250.00-118540.63%
META240816C007700002024-05-08 1:02PM EDT770.000.420.150.220.00-117740.97%
META240816C007800002024-04-30 2:33PM EDT780.000.330.130.200.00-21341.41%
META240816C007900002024-05-20 1:30PM EDT790.000.160.110.180.00-14341.80%
META240816C008000002024-05-15 10:17AM EDT800.000.210.090.160.00-5113142.14%
META240816C008100002024-05-16 12:11PM EDT810.000.190.080.150.00-11042.68%
META240816C008200002024-05-15 9:30AM EDT820.000.210.060.140.00-14943.16%
META240816C008300002024-05-09 11:44AM EDT830.000.230.050.120.00-32143.31%
META240816C008400002024-05-20 3:15PM EDT840.000.100.050.110.00-22643.75%
META240816C008500002024-05-21 3:21PM EDT850.000.080.040.10-0.06-42.86%210144.04%
META240816C008600002024-05-15 2:28PM EDT860.000.130.040.100.00-41544.82%
META240816C008700002024-05-06 9:37AM EDT870.000.170.020.090.00-102345.12%
META240816C008800002024-05-02 3:29PM EDT880.000.120.010.080.00-21145.31%
META240816C008900002024-03-13 12:50PM EDT890.001.630.861.010.00-2560.64%
META240816C009000002024-05-17 9:30AM EDT900.000.100.000.070.00-1217946.19%
META240816C009100002024-05-08 1:56PM EDT910.000.170.000.070.00-11246.88%
META240816C009200002024-04-26 10:03AM EDT920.000.130.000.070.00-253247.46%
META240816C009300002024-05-01 2:02PM EDT930.000.220.000.060.00-1847.56%
META240816C009400002024-05-21 9:30AM EDT940.000.020.000.00-0.02-50.00%25225.00%
META240816C009500002024-05-10 2:31PM EDT950.000.050.000.060.00-10133448.83%
META240816C009600002024-05-10 2:32PM EDT960.000.070.000.070.00-707050.10%
META240816C009700002024-05-15 2:37PM EDT970.000.040.030.070.00-9325350.78%
META240816C009800002024-05-06 3:22PM EDT980.000.050.000.070.00-252651.37%
META240816C009900002024-04-30 10:49AM EDT990.000.060.000.070.00-18722751.95%
META240816C010000002024-05-20 1:22PM EDT1,000.000.060.000.080.00-141450.20%
Opciones de ventapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240816P001950002024-05-13 11:59AM EDT195.000.100.040.110.00-111063.87%
META240816P002000002024-05-15 11:26AM EDT200.000.110.050.120.00-144162.89%
META240816P002100002024-05-17 1:49PM EDT210.000.160.070.140.00-14860.74%
META240816P002200002024-05-20 10:38AM EDT220.000.170.110.160.00-4370258.98%
META240816P002300002024-05-07 11:56AM EDT230.000.240.130.210.00-113957.13%
META240816P002400002024-05-20 2:49PM EDT240.000.200.170.250.00-5011755.27%
META240816P002500002024-05-21 10:35AM EDT250.000.250.230.28-0.02-7.41%1069653.37%
META240816P002600002024-05-08 10:41AM EDT260.000.390.290.350.00-1621351.71%
META240816P002700002024-05-20 9:52AM EDT270.000.410.350.410.00-111950.29%
META240816P002800002024-05-21 12:03PM EDT280.000.470.420.50-0.02-4.08%228848.61%
META240816P002900002024-05-20 11:51AM EDT290.000.540.540.600.00-116546.83%
META240816P003000002024-05-21 11:59AM EDT300.000.720.680.73-0.04-5.26%221845.20%
META240816P003050002024-05-21 12:37PM EDT305.000.810.740.81+0.03+3.85%2520144.45%
META240816P003100002024-05-21 10:28AM EDT310.000.870.840.90-0.29-25.00%510443.71%
META240816P003150002024-05-21 12:37PM EDT315.001.000.931.01-0.06-5.66%37443.07%
META240816P003200002024-05-21 12:06PM EDT320.001.141.051.12+0.12+11.76%1230842.33%
META240816P003250002024-05-20 1:32PM EDT325.001.171.181.250.00-315041.66%
META240816P003300002024-05-21 3:55PM EDT330.001.391.321.40+0.08+6.11%171,03341.03%
META240816P003350002024-05-21 11:36AM EDT335.001.551.511.58+0.02+1.31%5011140.47%
META240816P003400002024-05-20 3:10PM EDT340.001.691.691.77+0.01+0.60%920439.86%
META240816P003450002024-05-20 1:32PM EDT345.001.881.922.000.00-223539.33%
META240816P003500002024-05-21 2:06PM EDT350.002.222.182.25+0.11+5.21%10945938.79%
META240816P003550002024-05-21 12:52PM EDT355.002.652.452.56+0.25+10.42%312838.36%
META240816P003600002024-05-21 2:06PM EDT360.002.902.792.89+0.38+15.08%11447437.88%
META240816P003650002024-05-21 2:04PM EDT365.003.253.153.30+0.39+13.64%1065237.53%
META240816P003700002024-05-21 2:22PM EDT370.003.723.553.75+0.38+11.38%1359337.16%
META240816P003750002024-05-21 12:36PM EDT375.004.354.054.20+0.65+17.57%1845536.66%
META240816P003800002024-05-21 1:11PM EDT380.005.004.604.75+0.93+22.85%153,13836.29%
META240816P003850002024-05-21 12:01PM EDT385.005.545.205.40+0.92+19.91%3332136.00%
META240816P003900002024-05-21 3:57PM EDT390.006.005.906.10+0.52+9.49%2339135.68%
META240816P003950002024-05-21 3:57PM EDT395.006.706.656.85+0.35+5.51%1575435.31%
META240816P004000002024-05-21 3:35PM EDT400.007.557.507.75+0.47+6.64%3571,98835.08%
META240816P004050002024-05-21 2:22PM EDT405.008.748.458.70+0.72+8.98%1145334.79%
META240816P004100002024-05-21 3:43PM EDT410.009.679.509.75+0.66+7.33%2175434.51%
META240816P004150002024-05-21 3:23PM EDT415.0010.8510.6510.90+0.80+7.96%784234.24%
META240816P004200002024-05-21 2:06PM EDT420.0012.2011.9012.15+0.87+7.68%861,63833.96%
META240816P004250002024-05-21 1:37PM EDT425.0013.9013.2513.55+1.20+9.45%321,19233.75%
META240816P004300002024-05-21 2:13PM EDT430.0015.0514.7515.05+1.35+9.85%371,10333.52%
META240816P004350002024-05-21 3:20PM EDT435.0016.5516.3516.65+0.96+6.16%1150033.26%
META240816P004400002024-05-21 3:50PM EDT440.0018.5418.1018.40+1.34+7.79%373,17733.05%
META240816P004450002024-05-21 3:47PM EDT445.0020.4019.9520.25+1.55+8.22%393432.80%
META240816P004500002024-05-21 3:05PM EDT450.0022.3021.9022.25+1.35+6.44%2282332.58%
META240816P004550002024-05-21 1:24PM EDT455.0025.1024.0524.35+2.10+9.13%345932.32%
META240816P004600002024-05-21 3:55PM EDT460.0026.4526.3026.60+1.35+5.38%3852132.09%
META240816P004650002024-05-21 12:36PM EDT465.0029.8528.7029.00+2.85+10.56%1850931.87%
META240816P004700002024-05-21 3:49PM EDT470.0031.7031.2531.50+2.35+8.01%271,11831.61%
META240816P004750002024-05-21 12:27PM EDT475.0034.9333.8034.20+2.63+8.14%31,04931.42%
META240816P004800002024-05-21 2:03PM EDT480.0037.2436.6036.95+2.54+7.32%570931.14%
META240816P004850002024-05-20 2:16PM EDT485.0037.5039.4040.050.00-3284131.10%
META240816P004900002024-05-21 11:12AM EDT490.0041.6242.1543.05+1.87+4.70%373830.80%
META240816P004950002024-05-21 3:41PM EDT495.0045.7445.4046.25+3.09+7.25%11,35330.58%
META240816P005000002024-05-21 12:06PM EDT500.0050.7248.4549.50+4.06+8.70%144,52630.26%
META240816P005100002024-05-20 10:20AM EDT510.0057.7255.2556.55+4.72+8.91%451829.83%
META240816P005200002024-05-20 11:31AM EDT520.0058.9562.6063.900.00-10053329.17%
META240816P005300002024-05-08 2:49PM EDT530.0068.3070.4071.700.00-266428.47%
META240816P005400002024-05-08 3:29PM EDT540.0075.1778.6579.900.00-119727.71%
META240816P005500002024-05-06 11:37AM EDT550.0094.3687.1588.450.00-923626.83%
META240816P005600002024-04-16 9:49AM EDT560.0079.3586.1587.750.00-3550.00%
META240816P005700002024-05-16 10:15AM EDT570.0095.22105.20106.550.00-25824.89%
META240816P005800002024-05-17 1:38PM EDT580.00109.03114.60116.000.00-21923.76%
META240816P005900002024-05-17 1:53PM EDT590.00118.39124.60126.000.00-422125.24%
META240816P006000002024-05-17 1:46PM EDT600.00128.30134.05136.950.00-2231.38%
META240816P006100002024-04-26 10:21AM EDT610.00175.00144.55146.000.00-1028.09%
META240816P006200002024-04-24 2:18PM EDT620.00134.85154.55155.950.00--029.10%
META240816P006400002024-04-25 3:41PM EDT640.00202.50174.55175.950.00-10031.71%
META240816P006500002024-05-17 1:53PM EDT650.00178.06184.55185.950.00-20032.98%
META240816P006600002024-05-17 1:38PM EDT660.00188.15194.55195.950.00-2034.23%
META240816P006700002024-05-17 1:39PM EDT670.00198.03204.55205.950.00-2035.44%
META240816P006800002024-05-17 1:44PM EDT680.00208.20214.55215.950.00-20036.62%
META240816P006900002024-05-17 1:46PM EDT690.00218.24224.55225.950.00-2037.78%
META240816P007000002024-04-23 10:01AM EDT700.00208.75234.55235.950.00-2038.92%
META240816P007100002024-04-17 1:46PM EDT710.00214.64237.20239.050.00--00.00%
META240816P007700002024-04-17 1:39PM EDT770.00273.34297.20299.000.00-200.00%
META240816P007800002024-04-30 10:22AM EDT780.00344.87314.50315.900.00-2046.78%
META240816P008000002024-04-23 10:01AM EDT800.00308.19334.50335.950.00-2049.24%
META240816P008200002024-04-17 1:46PM EDT820.00325.30347.10348.950.00--00.00%
META240816P008600002024-03-21 3:32PM EDT860.00351.28377.65380.350.00--00.00%
META240816P010000002024-03-21 3:34PM EDT1,000.00491.28517.65520.300.00--00.00%