Mercados españoles abiertos en 3 hrs 50 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 comprapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META241220C001000002024-03-01 3:08PM EDT100.00407.05386.70390.000.00-21203.74%
META241220C001300002024-04-04 12:32PM EDT130.00401.68323.90327.800.00-170.00%
META241220C001400002024-02-02 10:47AM EDT140.00338.05365.25369.050.00-55204.45%
META241220C001500002024-04-12 11:44AM EDT150.00370.32328.60331.650.00-4449130.34%
META241220C001600002024-05-15 3:28PM EDT160.00325.21307.50311.400.00-51290.54%
META241220C001700002024-05-17 10:38AM EDT170.00305.70298.00301.900.00-17487.78%
META241220C001750002024-04-26 2:03PM EDT175.00272.01293.10297.000.00-21085.86%
META241220C001800002024-04-19 10:58AM EDT180.00314.81295.20298.850.00-12104.00%
META241220C001850002024-04-25 12:08PM EDT185.00255.78283.10287.400.00-25782.17%
META241220C001900002024-05-02 1:14PM EDT190.00257.70278.35282.700.00-1480.98%
META241220C001950002024-02-13 3:42PM EDT195.00276.29302.55306.350.00-18139.96%
META241220C002000002024-05-10 3:59PM EDT200.00282.30269.35272.900.00-115678.72%
META241220C002100002024-05-06 9:43AM EDT210.00252.31259.70262.900.00-2,0001,03575.24%
META241220C002200002024-02-16 2:02PM EDT220.00261.51271.75275.500.00-429114.82%
META241220C002300002024-05-01 11:58AM EDT230.00213.70240.60244.100.00-2870.47%
META241220C002400002024-05-20 2:57PM EDT240.00237.10231.10234.400.00-2567.80%
META241220C002500002024-05-14 11:23AM EDT250.00229.73221.65225.100.00-23365.68%
META241220C002600002024-05-10 11:13AM EDT260.00221.20212.25215.500.00-104863.30%
META241220C002700002024-04-29 1:36PM EDT270.00176.57202.95206.050.00-2961.17%
META241220C002800002024-05-20 2:05PM EDT280.00199.79193.55196.850.00-12659.16%
META241220C002900002024-04-26 12:13PM EDT290.00164.53184.55187.850.00-210857.62%
META241220C003000002024-05-20 1:13PM EDT300.00182.00175.25178.650.00-221155.62%
META241220C003100002024-05-20 2:05PM EDT310.00172.55166.20168.900.00-15253.37%
META241220C003200002024-05-07 9:51AM EDT320.00158.55157.30160.000.00-113851.81%
META241220C003300002024-05-10 11:57AM EDT330.00158.99148.70151.250.00-513150.46%
META241220C003400002024-05-13 11:38AM EDT340.00144.24140.60142.750.00-110350.71%
META241220C003500002024-05-15 2:56PM EDT350.00149.30132.70133.650.00-58948.60%
META241220C003600002024-05-14 12:22PM EDT360.00129.74124.55125.450.00-1019847.41%
META241220C003700002024-05-17 9:33AM EDT370.00121.24116.60117.550.00-182,32446.38%
META241220C003800002024-05-20 12:59PM EDT380.00115.05108.90109.850.00-76045.41%
META241220C003900002024-05-20 3:53PM EDT390.00105.84101.45102.400.00-419944.51%
META241220C003950002024-05-15 1:33PM EDT395.00110.0097.9598.850.00-1020044.15%
META241220C004000002024-05-20 12:13PM EDT400.00100.8094.3095.300.00-6441543.75%
META241220C004050002024-05-20 9:37AM EDT405.0097.9090.7591.850.00-33143.38%
META241220C004100002024-05-20 9:37AM EDT410.0094.4087.5088.400.00-28042.98%
META241220C004150002024-05-16 9:36AM EDT415.0094.6984.1585.100.00-15242.65%
META241220C004200002024-05-20 11:15AM EDT420.0085.3080.8081.850.00-1126842.32%
META241220C004250002024-05-21 9:49AM EDT425.0080.7077.7078.70-3.35-3.99%118242.02%
META241220C004300002024-05-20 9:37AM EDT430.0080.8574.8075.600.00-19241.71%
META241220C004350002024-05-21 11:41AM EDT435.0072.4071.5572.60-3.95-5.17%156041.43%
META241220C004400002024-05-16 9:36AM EDT440.0078.3068.8069.550.00-319441.07%
META241220C004450002024-05-07 1:18PM EDT445.0065.5466.0066.70-6.66-9.22%84540.81%
META241220C004500002024-05-21 3:29PM EDT450.0063.6763.3063.90-3.36-5.01%179740.54%
META241220C004550002024-05-17 12:12PM EDT455.0065.8060.5061.300.00-315440.37%
META241220C004600002024-05-21 3:43PM EDT460.0058.4958.0058.60-3.02-4.91%546240.07%
META241220C004650002024-05-21 3:15PM EDT465.0055.9255.4556.10-3.48-5.86%186739.88%
META241220C004700002024-05-21 3:43PM EDT470.0053.4753.0053.60-2.58-4.60%1951239.64%
META241220C004750002024-05-21 3:15PM EDT475.0050.9650.6051.25-2.59-4.84%572839.45%
META241220C004800002024-05-21 3:35PM EDT480.0049.0548.4048.95-2.05-4.01%4632639.26%
META241220C004850002024-05-21 1:20PM EDT485.0045.7046.1046.75-3.10-6.35%18639.08%
META241220C004900002024-05-20 10:04AM EDT490.0043.8444.0044.55-4.26-8.86%935738.87%
META241220C004950002024-05-20 10:29AM EDT495.0045.2741.8542.550.00-169138.74%
META241220C005000002024-05-21 3:44PM EDT500.0040.4039.9040.50-2.00-4.72%162,44738.54%
META241220C005050002024-05-20 2:34PM EDT505.0040.5337.9538.55-0.27-0.66%153438.36%
META241220C005100002024-05-21 3:47PM EDT510.0036.2736.2536.75-3.43-8.64%156738.24%
META241220C005150002024-05-17 9:55AM EDT515.0037.3034.3535.000.00-127138.12%
META241220C005200002024-05-20 1:44PM EDT520.0035.0032.6533.250.00-131,17137.95%
META241220C005250002024-05-21 3:05PM EDT525.0031.2531.0031.60-2.55-7.54%315937.80%
META241220C005300002024-05-21 12:45PM EDT530.0029.3529.4530.00-2.25-7.12%2174437.65%
META241220C005350002024-05-20 10:29AM EDT535.0030.5728.0028.550.00-15737.57%
META241220C005400002024-05-21 3:15PM EDT540.0026.8026.5527.05-1.80-6.29%62,64837.41%
META241220C005450002024-05-21 3:15PM EDT545.0025.4525.1025.65-7.45-22.64%710437.28%
META241220C005500002024-05-20 1:25PM EDT550.0025.8023.8024.350.00-81,17137.19%
META241220C005550002024-05-15 3:13PM EDT555.0029.8522.5523.150.00-23237.14%
META241220C005600002024-05-20 1:29PM EDT560.0021.5521.3021.90-1.55-6.71%118837.00%
META241220C005650002024-05-21 3:30PM EDT565.0020.7020.2020.75-6.30-23.33%36736.91%
META241220C005700002024-05-21 3:47PM EDT570.0019.3019.1019.70-1.60-7.66%617636.86%
META241220C005750002024-05-21 9:48AM EDT575.0019.2718.1518.65-0.76-3.79%111036.77%
META241220C005800002024-05-20 1:05PM EDT580.0019.1517.1517.650.00-128236.68%
META241220C005850002024-05-21 9:48AM EDT585.0017.2716.2016.75-1.23-6.65%111436.64%
META241220C005900002024-05-20 1:03PM EDT590.0017.2015.3015.850.00-128636.57%
META241220C005950002024-05-15 3:13PM EDT595.0019.9014.5515.000.00-127136.51%
META241220C006000002024-05-21 11:10AM EDT600.0014.5513.7514.20-0.50-3.32%81,75136.45%
META241220C006050002024-05-15 3:13PM EDT605.0017.9512.9513.450.00-114436.41%
META241220C006100002024-05-20 1:02PM EDT610.0013.8512.3012.750.00-118736.39%
META241220C006200002024-05-20 1:49PM EDT620.0012.0011.0011.400.00-517136.29%
META241220C006300002024-05-20 12:11PM EDT630.0011.309.7510.200.00-219336.22%
META241220C006400002024-05-17 9:38AM EDT640.0010.208.709.150.00-611636.19%
META241220C006500002024-05-21 10:40AM EDT650.008.507.958.20-0.50-5.56%123936.16%
META241220C006600002024-05-17 1:28PM EDT660.008.257.007.400.00-66036.21%
META241220C006700002024-05-20 10:01AM EDT670.007.456.406.600.00-210336.15%
META241220C006800002024-05-21 11:37AM EDT680.005.905.656.00-0.40-6.35%18636.27%
META241220C006900002024-05-20 1:08PM EDT690.005.905.155.400.00-118736.30%
META241220C007000002024-05-21 1:56PM EDT700.004.604.604.80-0.75-14.02%462,53636.23%
META241220C007100002024-05-21 11:16AM EDT710.004.464.054.40-0.44-8.98%17636.41%
META241220C007200002024-05-21 2:34PM EDT720.003.853.654.00-1.00-20.62%126036.53%
META241220C007300002024-05-15 2:18PM EDT730.004.903.253.600.00-38336.56%
META241220C007400002024-05-10 2:24PM EDT740.004.753.053.300.00-211936.73%
META241220C007500002024-04-25 10:43AM EDT750.002.752.662.97-0.59-17.66%19036.75%
META241220C007600002024-04-25 10:31AM EDT760.003.552.442.710.00-157536.88%
META241220C007700002024-05-10 3:10PM EDT770.003.502.202.470.00-15936.99%
META241220C007800002024-04-30 10:21AM EDT780.002.252.002.250.00-14237.09%
META241220C007900002024-05-20 10:00AM EDT790.002.201.812.060.00-2737.22%
META241220C008000002024-05-21 3:36PM EDT800.001.801.701.88-0.10-5.26%27537.33%
META241220C008100002024-05-10 3:52PM EDT810.002.511.501.720.00-111037.44%
META241220C008200002024-05-17 9:49AM EDT820.001.701.371.580.00-15337.58%
META241220C008300002024-05-06 3:26PM EDT830.001.951.251.450.00-72437.70%
META241220C008400002024-05-06 11:23AM EDT840.001.391.151.31-0.31-18.24%14137.73%
META241220C008500002024-05-20 10:32AM EDT850.001.261.041.230.00-61,31437.98%
META241220C008600002024-05-21 3:44PM EDT860.001.040.951.14-0.41-28.28%22438.14%
META241220C008700002024-05-03 9:30AM EDT870.001.160.871.050.00-77138.27%
META241220C008800002024-04-25 1:58PM EDT880.001.400.790.980.00-11438.45%
META241220C008900002024-05-06 3:23PM EDT890.001.260.730.910.00-45238.61%
META241220C009000002024-05-13 2:19PM EDT900.001.020.660.840.00-2017538.73%
META241220C009100002024-04-19 10:43AM EDT910.002.810.710.880.00-17139.51%
META241220C009200002024-05-17 12:45PM EDT920.000.750.560.730.00-24139.06%
META241220C009300002024-05-08 1:59PM EDT930.000.990.510.690.00-12939.28%
META241220C009400002024-04-25 11:13AM EDT940.000.990.470.640.00-56039.40%
META241220C009500002024-05-21 11:01AM EDT950.000.540.430.60-0.07-11.48%120839.58%
META241220C009600002024-04-25 9:57AM EDT960.000.640.400.560.00-2739.72%
META241220C009700002024-05-06 3:01PM EDT970.000.610.400.530.00-1639.92%
META241220C009800002024-05-10 12:22PM EDT980.000.660.330.500.00-15940.11%
META241220C009900002024-05-14 10:39AM EDT990.000.400.300.47-0.10-20.00%11040.27%
META241220C010000002024-05-21 12:07PM EDT1,000.000.310.310.41-0.05-13.89%4351740.09%
Opciones de ventapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META241220P000500002024-05-06 10:25AM EDT50.000.010.000.010.00-111182.81%
META241220P000600002024-05-16 10:48AM EDT60.000.010.000.010.00-115675.00%
META241220P000700002024-05-15 11:09AM EDT70.000.010.000.010.00-16370.31%
META241220P000800002024-05-20 3:47PM EDT80.000.010.000.020.00-18868.75%
META241220P000900002024-04-23 9:30AM EDT90.000.060.000.120.00-3574.02%
META241220P001000002024-05-01 3:22PM EDT100.000.160.000.140.00-111970.31%
META241220P001100002024-04-16 1:11PM EDT110.000.160.000.160.00-1266.89%
META241220P001200002024-05-15 9:33AM EDT120.000.110.010.190.00-13064.36%
META241220P001300002024-05-13 1:30PM EDT130.000.120.040.220.00-458762.31%
META241220P001400002024-05-17 9:56AM EDT140.000.160.080.200.00-3013859.18%
META241220P001500002024-05-13 11:04AM EDT150.000.220.130.270.00-4038958.15%
META241220P001600002024-05-01 3:18PM EDT160.000.460.180.360.00-111556.93%
META241220P001700002024-04-26 10:44AM EDT170.000.750.240.420.00-21855.18%
META241220P001750002024-05-06 3:47PM EDT175.000.450.280.460.00-3854.44%
META241220P001800002024-05-15 12:56PM EDT180.000.440.320.470.00-12353.42%
META241220P001850002024-05-07 12:58PM EDT185.000.540.360.540.00-207352.83%
META241220P001900002024-05-20 10:00AM EDT190.000.500.410.590.00-16152.15%
META241220P001950002024-05-06 1:43PM EDT195.000.690.460.640.00-22051.39%
META241220P002000002024-05-20 11:39AM EDT200.000.600.510.690.00-340650.61%
META241220P002100002024-04-25 2:44PM EDT210.001.500.630.810.00-520450.05%
META241220P002200002024-05-13 10:55AM EDT220.000.980.770.940.00-35248.46%
META241220P002300002024-05-02 11:35AM EDT230.001.900.941.110.00-55447.08%
META241220P002400002024-05-16 10:04AM EDT240.001.271.121.330.00-115745.89%
META241220P002500002024-05-21 11:36AM EDT250.001.431.411.520.00-31,15844.39%
META241220P002600002024-05-21 9:31AM EDT260.001.751.651.84-0.05-2.78%124143.41%
META241220P002700002024-05-20 1:53PM EDT270.002.052.022.200.00-112742.40%
META241220P002800002024-05-20 1:32PM EDT280.002.452.352.610.00-1314741.38%
META241220P002900002024-05-20 1:17PM EDT290.002.882.833.100.00-1047840.43%
META241220P003000002024-05-21 1:23PM EDT300.003.703.453.65+0.20+5.71%21,45439.46%
META241220P003100002024-05-16 2:09PM EDT310.004.104.154.300.00-536238.54%
META241220P003200002024-05-17 12:55PM EDT320.005.104.955.10+0.12+2.41%240537.76%
META241220P003300002024-05-21 9:30AM EDT330.005.705.906.10-0.05-0.87%11,16037.12%
META241220P003400002024-05-21 12:22PM EDT340.007.257.007.25+0.33+4.77%172736.49%
META241220P003500002024-05-21 3:53PM EDT350.008.508.308.65+0.40+4.94%680535.98%
META241220P003600002024-05-20 9:59AM EDT360.009.309.8510.200.00-722235.42%
META241220P003700002024-05-20 3:42PM EDT370.0011.2411.6011.900.00-121,87134.79%
META241220P003800002024-05-21 3:45PM EDT380.0013.8513.6014.00+0.95+7.36%2269934.37%
META241220P003900002024-05-21 1:00PM EDT390.0016.5515.9016.25+1.20+7.82%171,34933.84%
META241220P003950002024-05-21 12:48PM EDT395.0017.8017.0517.55+1.20+7.23%39333.65%
META241220P004000002024-05-21 12:58PM EDT400.0019.2018.4018.85+1.35+7.56%161,75633.39%
META241220P004050002024-05-16 3:23PM EDT405.0019.6519.8020.35+1.40+7.67%210433.25%
META241220P004100002024-05-20 3:55PM EDT410.0020.8521.3021.800.00-1054133.00%
META241220P004150002024-05-20 2:47PM EDT415.0021.9022.8523.350.00-318432.78%
META241220P004200002024-05-21 3:56PM EDT420.0024.6024.4525.00+0.85+3.58%121,39632.57%
META241220P004250002024-05-20 11:54AM EDT425.0024.4026.1526.650.00-453932.30%
META241220P004300002024-05-21 11:51AM EDT430.0028.3928.0528.55+1.49+5.54%331632.16%
META241220P004350002024-05-16 2:58PM EDT435.0027.6429.8030.400.00-223031.92%
META241220P004400002024-05-21 1:37PM EDT440.0032.7531.9032.40+3.05+10.27%185531.73%
META241220P004450002024-05-21 1:37PM EDT445.0034.8333.8534.45+2.04+6.22%127431.52%
META241220P004500002024-05-21 3:15PM EDT450.0036.5036.0036.65+1.66+4.76%1165131.35%
META241220P004550002024-05-21 3:15PM EDT455.0038.7538.3038.90+1.35+3.61%314231.16%
META241220P004600002024-05-21 3:15PM EDT460.0041.0540.5541.20+2.37+6.13%1046430.94%
META241220P004650002024-05-21 3:15PM EDT465.0043.4543.0043.60+2.01+4.85%631330.73%
META241220P004700002024-05-21 3:15PM EDT470.0045.9545.4546.10+1.55+3.49%880030.53%
META241220P004750002024-05-21 3:15PM EDT475.0048.5547.9548.60+3.26+7.20%48030.26%
META241220P004800002024-05-21 3:15PM EDT480.0051.2050.6551.30+2.36+4.83%3138330.08%
META241220P004850002024-05-21 3:15PM EDT485.0053.9553.4554.05+1.90+3.65%144729.87%
META241220P004900002024-05-21 3:15PM EDT490.0056.7556.2556.85+2.00+3.65%481629.63%
META241220P004950002024-05-15 2:13PM EDT495.0052.7059.1559.800.00-236529.43%
META241220P005000002024-05-21 2:11PM EDT500.0062.6662.0562.90+2.36+3.91%392529.29%
META241220P005050002024-05-08 2:33PM EDT505.0064.9564.3566.300.00-23629.29%
META241220P005100002024-05-20 1:41PM EDT510.0067.8067.7069.40+1.05+1.57%139029.02%
META241220P005150002024-05-06 9:42AM EDT515.0080.1570.7572.600.00-3728.76%
META241220P005200002024-05-15 9:33AM EDT520.0070.0074.2075.950.00-11,00128.54%
META241220P005250002024-05-01 1:14PM EDT525.00102.1578.0079.750.00-51728.62%
META241220P005300002024-05-20 3:25PM EDT530.0078.8080.9583.100.00-317128.28%
META241220P005350002024-04-23 2:18PM EDT535.0077.0583.7587.250.00-11328.53%
META241220P005400002024-04-26 12:00PM EDT540.00112.4087.2590.750.00-128228.18%
META241220P005450002024-05-03 12:04PM EDT545.00106.3092.1093.800.00-4327.38%
META241220P005500002024-05-17 3:10PM EDT550.0092.2895.8098.200.00-229027.68%
META241220P005600002024-04-09 11:55AM EDT560.0084.0598.30100.300.00-216821.03%
META241220P005700002024-04-11 2:43PM EDT570.0084.15103.75106.600.00-2316.08%
META241220P005800002024-04-05 11:40AM EDT580.0088.95131.70134.300.00-110237.81%
META241220P005850002024-05-07 12:01PM EDT585.00121.70124.00126.550.00-51025.91%
META241220P005900002024-04-04 3:33PM EDT590.00102.55140.60142.950.00-702238.16%
META241220P006000002024-05-20 12:15PM EDT600.00131.73137.10139.450.00-927224.85%
META241220P006100002024-04-25 1:25PM EDT610.00176.00146.15148.500.00--224.39%
META241220P006400002024-03-11 12:10PM EDT640.00163.60134.30137.000.00-330.00%
META241220P006500002024-03-08 3:53PM EDT650.00155.30137.55139.750.00-55340.00%
META241220P006600002024-05-08 1:44PM EDT660.00187.59193.00197.200.00-2126.47%
META241220P006800002024-04-25 3:43PM EDT680.00241.85213.60216.850.00-110027.17%
META241220P007000002024-04-09 1:52PM EDT700.00192.93222.75226.050.00-6000.00%
META241220P007200002024-04-19 10:34AM EDT720.00234.00246.80250.000.00-100.00%
META241220P007300002024-05-15 2:28PM EDT730.00248.15263.60266.800.00-2030.95%
META241220P007500002024-04-25 3:48PM EDT750.00310.60283.60286.800.00-30032.42%
META241220P007600002024-03-26 9:31AM EDT760.00252.15327.00330.800.00-1073.00%
META241220P007700002024-03-06 10:30AM EDT770.00270.60244.25247.350.00-100.00%
META241220P008000002024-02-21 10:31AM EDT800.00335.05288.75292.150.00--00.00%
META241220P008100002024-03-11 9:30AM EDT810.00314.90300.60304.450.00-100.00%
META241220P008400002024-03-19 9:30AM EDT840.00349.300.000.000.00-100.00%
META241220P008500002024-04-19 11:16AM EDT850.00361.52376.45379.950.00-200.00%
META241220P008800002024-04-04 1:05PM EDT880.00351.25425.95430.350.00-2062.83%
META241220P009100002024-03-06 10:30AM EDT910.00410.50382.35386.450.00-100.00%
META241220P009500002024-02-06 10:30AM EDT950.00484.240.000.000.00--00.00%