Mercados españoles abiertos en 4 hrs 15 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 comprapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META241018C002000002024-05-01 2:40PM EDT200.00250.00267.20271.000.00-21085.91%
META241018C002100002024-05-13 10:28AM EDT210.00264.93257.55261.350.00-4582.93%
META241018C002300002024-05-13 10:28AM EDT230.00245.80238.10241.750.00-2376.32%
META241018C002400002024-05-17 11:38AM EDT240.00236.14228.40232.150.00-10013073.51%
META241018C002500002024-05-09 10:35AM EDT250.00228.05218.70222.300.00-21070.36%
META241018C002600002024-05-06 1:16PM EDT260.00205.94209.10212.850.00-71067.99%
META241018C002700002024-05-14 9:45AM EDT270.00200.49199.70202.900.00-11365.21%
META241018C002800002024-05-17 1:18PM EDT280.00198.61189.45193.350.00-1761.90%
META241018C002900002024-05-17 1:14PM EDT290.00188.63180.15183.800.00-21359.80%
META241018C003000002024-05-10 11:47AM EDT300.00180.75170.35174.250.00-11657.10%
META241018C003100002024-05-07 10:06AM EDT310.00162.68160.90164.750.00-34754.84%
META241018C003200002024-04-25 10:10AM EDT320.00129.00151.55155.400.00-21052.79%
META241018C003300002024-05-20 2:44PM EDT330.00149.25143.25145.300.00-35850.93%
META241018C003400002024-05-17 1:41PM EDT340.00141.86134.45136.150.00-1650.72%
META241018C003500002024-05-21 11:29AM EDT350.00128.30125.15127.95-3.79-2.87%25350.06%
META241018C003600002024-05-17 1:14PM EDT360.00123.85116.75119.250.00-64148.47%
META241018C003700002024-05-20 1:54PM EDT370.00113.05107.95109.500.00-12245.39%
META241018C003800002024-05-20 10:31AM EDT380.00105.4999.50101.150.00-15444.04%
META241018C003900002024-05-16 2:54PM EDT390.00103.2091.8093.100.00-53742.85%
META241018C004000002024-05-21 3:38PM EDT400.0085.0084.3085.30-3.90-4.39%15841.73%
META241018C004100002024-05-21 2:37PM EDT410.0076.5576.2577.85-11.30-12.86%45440.75%
META241018C004200002024-05-21 12:09PM EDT420.0069.4369.6070.75-5.86-7.78%111039.87%
META241018C004300002024-05-20 9:32AM EDT430.0066.5062.9063.800.00-125038.88%
META241018C004400002024-05-21 9:41AM EDT440.0059.3056.5557.40-2.62-4.23%219438.13%
META241018C004500002024-05-20 2:08PM EDT450.0054.0050.8551.500.00-148037.53%
META241018C004600002024-05-21 3:41PM EDT460.0045.8045.3546.00-4.75-9.40%1441736.99%
META241018C004700002024-05-21 2:02PM EDT470.0040.5040.3040.75-2.50-5.81%8851636.37%
META241018C004800002024-05-21 3:56PM EDT480.0035.9735.7036.05-2.23-5.84%1030735.92%
META241018C004900002024-05-21 1:59PM EDT490.0031.3031.4031.80-2.40-7.12%3422735.56%
META241018C005000002024-05-21 3:42PM EDT500.0027.6027.4028.00-2.60-8.61%379,73035.28%
META241018C005100002024-05-21 10:43AM EDT510.0025.3523.9024.55-0.85-3.24%51,98535.02%
META241018C005200002024-05-21 2:28PM EDT520.0021.1920.8021.35-1.66-7.26%66,27534.69%
META241018C005300002024-05-21 3:44PM EDT530.0018.2317.9018.40-2.42-11.72%6345134.31%
META241018C005400002024-05-21 11:15AM EDT540.0016.5015.5515.90-1.65-9.09%136934.08%
META241018C005500002024-05-21 12:45PM EDT550.0013.2013.2013.75-1.80-12.00%462933.92%
META241018C005600002024-05-21 1:39PM EDT560.0011.5511.5011.85-1.15-9.06%1533333.78%
META241018C005700002024-05-21 3:26PM EDT570.0010.059.9010.30-1.40-12.23%5572233.80%
META241018C005800002024-05-20 12:19PM EDT580.0010.058.308.750.00-122733.57%
META241018C005900002024-05-17 12:15PM EDT590.008.957.307.550.00-114733.56%
META241018C006000002024-05-21 2:33PM EDT600.006.456.206.50-0.60-8.51%1414,21233.56%
META241018C006100002024-05-21 12:54PM EDT610.005.355.355.60-0.65-10.83%6419533.58%
META241018C006200002024-05-21 12:54PM EDT620.004.604.554.85-1.10-19.30%1617133.65%
META241018C006300002024-05-16 1:21PM EDT630.005.453.954.200.00-318433.73%
META241018C006400002024-05-14 10:12AM EDT640.004.343.403.650.00-113733.85%
META241018C006500002024-05-20 9:50AM EDT650.003.502.923.150.00-29233.91%
META241018C006600002024-05-21 1:39PM EDT660.002.612.472.71-1.19-31.32%43233.95%
META241018C006700002024-05-21 3:11PM EDT670.002.312.122.37-0.34-12.83%16234.12%
META241018C006800002024-05-20 11:56AM EDT680.002.051.842.06-0.26-11.26%18334.24%
META241018C006900002024-05-17 9:30AM EDT690.002.201.621.830.00-14934.49%
META241018C007000002024-05-21 1:14PM EDT700.001.401.411.57-0.31-18.13%25179734.51%
META241018C007100002024-05-17 11:29AM EDT710.001.661.221.420.00-418034.85%
META241018C007200002024-05-13 3:10PM EDT720.001.691.051.260.00-138435.07%
META241018C007300002024-05-13 3:10PM EDT730.001.450.891.120.00-124635.28%
META241018C007400002024-05-15 1:48PM EDT740.001.370.770.990.00-401135.45%
META241018C007500002024-05-21 2:33PM EDT750.000.780.720.85-0.33-29.73%205035.46%
META241018C007600002024-05-06 2:56PM EDT760.001.180.590.810.00-11036.01%
META241018C007700002024-05-10 2:31PM EDT770.001.100.520.730.00-1536.27%
META241018C007800002024-04-26 3:18PM EDT780.001.040.460.660.00-62236.51%
META241018C007900002024-05-08 10:50AM EDT790.001.010.400.600.00-1936.78%
META241018C008000002024-05-15 11:52AM EDT800.000.730.340.550.00-115537.09%
META241018C008100002024-04-26 3:19PM EDT810.000.750.300.510.00-2737.43%
META241018C008200002024-04-26 3:42PM EDT820.000.700.260.470.00-21137.72%
META241018C008300002024-04-18 11:11AM EDT830.003.150.270.510.00-6638.79%
META241018C008400002024-05-10 10:32AM EDT840.000.560.220.410.00-11238.40%
META241018C008500002024-05-08 11:06AM EDT850.000.510.190.380.00-1238.70%
META241018C008600002024-03-22 3:17PM EDT860.003.071.581.800.00-4048.75%
META241018C008700002024-05-20 3:11PM EDT870.000.220.110.330.00-213139.31%
META241018C008800002024-05-20 9:55AM EDT880.000.340.090.310.00-1239.62%
META241018C008900002024-05-13 11:46AM EDT890.000.280.070.290.00-12139.94%
META241018C009000002024-05-13 2:18PM EDT900.000.240.060.280.00-101240.36%
META241018C009100002024-04-11 2:16PM EDT910.001.960.190.370.00-1142.24%
META241018C009200002024-04-26 2:00PM EDT920.000.330.030.250.00-1140.99%
META241018C009300002024-05-01 12:48PM EDT930.000.220.010.230.00-17941.16%
META241018C009400002024-05-01 1:46PM EDT940.000.260.000.230.00-22541.72%
META241018C009500002024-05-06 11:05AM EDT950.000.220.000.210.00-6016841.85%
META241018C009600002024-03-15 12:21PM EDT960.001.331.021.300.00--152.08%
META241018C009700002024-04-26 1:58PM EDT970.000.210.010.200.00-1642.68%
META241018C009800002024-05-03 2:41PM EDT980.000.330.000.190.00-14542.97%
META241018C009900002024-05-20 12:21PM EDT990.000.100.000.190.00-212943.48%
META241018C010000002024-05-13 2:18PM EDT1,000.000.110.000.180.00-201,85443.75%
Opciones de ventapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META241018P002000002024-05-21 1:08PM EDT200.000.240.120.31+0.02+9.09%319652.93%
META241018P002100002024-04-26 12:39PM EDT210.000.270.170.28-0.42-60.87%22850.34%
META241018P002200002024-05-13 9:30AM EDT220.000.390.230.450.00-12450.05%
META241018P002300002024-04-30 10:52AM EDT230.000.890.290.520.00-365550.05%
META241018P002400002024-05-13 9:30AM EDT240.000.590.370.510.00-13547.17%
META241018P002500002024-05-15 1:30PM EDT250.000.590.470.680.00-13946.41%
META241018P002600002024-05-03 3:53PM EDT260.001.110.580.780.00-21,06944.68%
META241018P002700002024-05-16 11:21AM EDT270.000.860.710.940.00-52343.36%
META241018P002800002024-05-21 1:00PM EDT280.001.010.921.07-0.04-3.81%122841.68%
META241018P002900002024-05-20 3:51PM EDT290.001.211.111.340.00-16140.72%
META241018P003000002024-05-21 3:35PM EDT300.001.501.401.50+0.05+3.45%721838.99%
META241018P003100002024-05-15 10:01AM EDT310.001.941.711.940.00-313738.38%
META241018P003200002024-05-16 11:21AM EDT320.002.202.112.36+0.02+0.92%110537.36%
META241018P003300002024-05-20 12:52PM EDT330.002.522.522.910.00-638536.50%
META241018P003400002024-05-21 12:40PM EDT340.003.553.253.45+0.35+10.94%116435.35%
META241018P003500002024-05-21 12:09PM EDT350.004.354.104.30+0.45+11.54%151,36534.70%
META241018P003600002024-05-21 3:54PM EDT360.005.205.055.30+0.26+5.26%650934.02%
META241018P003700002024-05-21 2:54PM EDT370.006.406.256.55+0.40+6.67%1541033.46%
META241018P003800002024-05-21 2:39PM EDT380.007.957.658.05+0.65+8.90%652432.93%
META241018P003900002024-05-21 2:33PM EDT390.009.609.409.75+1.00+11.63%121,00332.32%
META241018P004000002024-05-21 1:08PM EDT400.0012.0311.4011.85+1.15+10.57%472231.86%
META241018P004100002024-05-21 3:15PM EDT410.0014.1013.8014.20+1.05+8.05%3188331.33%
META241018P004200002024-05-21 3:36PM EDT420.0016.6816.5016.95+0.78+4.91%118730.85%
META241018P004300002024-05-21 12:09PM EDT430.0020.4519.6520.10+1.85+9.95%681830.40%
META241018P004400002024-05-21 10:11AM EDT440.0022.9423.2023.70+0.59+2.64%281030.00%
META241018P004500002024-05-21 3:44PM EDT450.0027.4527.1527.70+2.50+10.02%12172629.57%
META241018P004600002024-05-21 1:56PM EDT460.0032.5031.6532.15+3.17+10.81%748529.16%
META241018P004700002024-05-20 3:53PM EDT470.0035.2036.5037.050.00-23062728.75%
META241018P004800002024-05-21 11:43AM EDT480.0042.3041.8542.35+3.30+8.46%1523028.29%
META241018P004900002024-05-21 10:37AM EDT490.0047.9247.6048.15+1.87+4.06%1238827.88%
META241018P005000002024-05-21 3:41PM EDT500.0053.7252.4054.80+1.92+3.71%359827.83%
META241018P005100002024-05-17 12:30PM EDT510.0057.4059.0061.450.00-212827.40%
META241018P005200002024-05-17 11:43AM EDT520.0064.3566.7569.050.00-121527.51%
META241018P005300002024-05-17 3:07PM EDT530.0070.5573.9576.400.00-2414127.01%
META241018P005400002024-04-29 2:32PM EDT540.00113.2581.8584.300.00-35626.71%
META241018P005500002024-05-21 11:34AM EDT550.0090.3389.8591.90+3.13+3.59%277025.61%
META241018P005600002024-04-24 9:44AM EDT560.0082.2098.10100.850.00-45325.87%
META241018P005700002024-04-25 1:42PM EDT570.00135.40106.90109.700.00-33325.68%
META241018P005800002024-04-25 3:53PM EDT580.00140.74115.90117.650.00-11523.20%
META241018P005900002024-03-19 10:05AM EDT590.00117.05103.85105.950.00-2110.00%
META241018P006000002024-04-09 10:13AM EDT600.00101.18125.75127.700.00-4210.00%
META241018P006400002024-03-11 2:25PM EDT640.00158.90128.55131.300.00-550.00%
META241018P006700002024-03-15 12:20PM EDT670.00189.25162.05164.050.00-100.00%
META241018P007100002024-03-27 11:12AM EDT710.00221.00266.65270.550.00-1069.78%
META241018P007300002024-03-19 9:30AM EDT730.00239.300.000.000.00-100.00%
META241018P007700002024-03-19 9:30AM EDT770.00281.500.000.000.00-1000.00%