Mercados españoles abiertos en 5 hrs 27 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 comprapara21 de marzo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META250321C000050002024-04-18 9:35AM EDT5.00497.35464.35468.800.00--00.00%
META250321C000100002024-04-24 9:35AM EDT10.00493.25452.30457.300.00--10168.75%
META250321C000500002024-03-22 9:45AM EDT50.00456.38429.85433.750.00-10232.67%
META250321C000800002024-03-22 9:47AM EDT80.00427.64401.25405.150.00-10180.10%
META250321C001000002024-04-26 9:45AM EDT100.00341.95365.50370.300.00-2398.79%
META250321C001250002024-04-08 12:57PM EDT125.00403.14350.20354.550.00-10118.12%
META250321C001350002024-03-15 3:44PM EDT135.00353.98379.50384.500.00--1196.44%
META250321C001400002024-04-25 9:30AM EDT140.00286.02327.55332.450.00-1286.60%
META250321C001550002024-03-19 3:56PM EDT155.00347.32351.00355.500.00-53159.29%
META250321C001700002024-04-11 10:09AM EDT170.00358.07311.15315.550.00--1104.52%
META250321C001850002024-05-15 9:44AM EDT185.00298.07285.15290.000.00--174.94%
META250321C001900002024-04-18 11:56AM EDT190.00325.00288.00292.300.00--288.71%
META250321C001950002024-04-03 10:04AM EDT195.00318.13262.00265.650.00-14140.00%
META250321C002000002024-05-21 1:00PM EDT200.00271.50271.80275.35+1.00+0.37%24771.60%
META250321C002100002024-05-20 12:51PM EDT210.00271.14262.05266.050.00-1269.02%
META250321C002200002024-04-22 10:57AM EDT220.00266.89252.95256.850.00-1367.22%
META250321C002300002024-04-18 2:48PM EDT230.00284.00250.70254.250.00--076.18%
META250321C002400002024-03-25 9:38AM EDT240.00277.460.000.000.00-110.00%
META250321C002500002024-04-26 12:54PM EDT250.00205.60225.55229.300.00-11461.65%
META250321C002600002024-05-17 10:47AM EDT260.00226.00216.20220.200.00-6659.67%
META250321C002700002024-04-29 9:30AM EDT270.00188.05207.15211.100.00-1457.91%
META250321C002800002024-05-03 3:25PM EDT280.00190.00198.60202.350.00-1556.67%
META250321C002900002024-05-14 3:02PM EDT290.00198.99190.65193.100.00-2455.41%
META250321C003000002024-05-20 1:02PM EDT300.00189.15182.10184.300.00-13354.00%
META250321C003100002024-04-25 9:52AM EDT310.00143.50173.50175.750.00-4352.64%
META250321C003200002024-05-13 9:46AM EDT320.00167.00164.90167.650.00-13351.44%
META250321C003300002024-05-20 3:22PM EDT330.00162.40155.80159.600.00-11351.76%
META250321C003400002024-05-17 3:43PM EDT340.00155.90149.05150.150.00-1949.35%
META250321C003500002024-05-16 9:33AM EDT350.00153.00141.25142.300.00-65748.36%
META250321C003600002024-05-21 11:41AM EDT360.00134.51133.60134.70-4.39-3.16%13347.47%
META250321C003700002024-05-21 12:24PM EDT370.00125.90126.20127.25-10.65-7.80%12246.60%
META250321C003800002024-05-15 11:52AM EDT380.00129.00118.85120.050.00-11645.81%
META250321C003900002024-05-17 9:59AM EDT390.00114.40111.90113.10-3.55-3.01%14045.09%
META250321C003950002024-05-15 9:45AM EDT395.00118.15108.50109.750.00-1444.78%
META250321C004000002024-05-21 1:57PM EDT400.00104.65105.20106.40-4.75-4.34%59044.43%
META250321C004050002024-05-20 1:43PM EDT405.00106.10101.80103.150.00-2644.12%
META250321C004100002024-05-20 1:49PM EDT410.00103.0098.7099.900.00-384343.78%
META250321C004150002024-05-21 12:45PM EDT415.0095.0195.5096.85-7.44-7.26%102543.55%
META250321C004200002024-05-21 11:54AM EDT420.0092.5092.5093.70-6.80-6.85%14643.21%
META250321C004250002024-05-20 9:37AM EDT425.0096.2089.6090.650.00-14342.92%
META250321C004300002024-05-20 2:32PM EDT430.0091.2086.7087.650.00-211342.62%
META250321C004350002024-05-16 12:25PM EDT435.0092.2083.7584.800.00-210342.38%
META250321C004400002024-05-20 11:00AM EDT440.0086.0481.1581.900.00-3013042.09%
META250321C004450002024-05-20 9:37AM EDT445.0084.7578.3579.200.00-27741.88%
META250321C004500002024-05-21 10:25AM EDT450.0078.0075.7576.45-2.60-3.23%620041.62%
META250321C004550002024-05-21 2:38PM EDT455.0073.2073.1073.90-4.47-5.76%25341.44%
META250321C004600002024-05-21 3:56PM EDT460.0071.2470.6071.30-7.01-8.96%164241.20%
META250321C004650002024-05-21 2:17PM EDT465.0068.3468.0568.85-4.96-6.77%61541.02%
META250321C004700002024-05-21 10:12AM EDT470.0068.0065.6566.40-2.10-3.00%27940.81%
META250321C004750002024-05-20 2:09PM EDT475.0066.1963.2564.050.00-97240.63%
META250321C004800002024-05-20 10:05AM EDT480.0065.5061.0061.750.00-18440.44%
META250321C004850002024-05-17 11:56AM EDT485.0063.6058.8059.550.00-26740.29%
META250321C004900002024-05-16 2:57PM EDT490.0064.4556.6557.350.00-113940.10%
META250321C004950002024-05-13 9:45AM EDT495.0056.6054.4555.25-1.78-3.05%34339.94%
META250321C005000002024-05-21 3:10PM EDT500.0053.0052.5053.15-2.40-4.33%1527639.75%
META250321C005050002024-05-15 2:18PM EDT505.0061.0150.4051.200.00-45939.62%
META250321C005100002024-05-17 12:57PM EDT510.0053.0548.5049.250.00-210539.46%
META250321C005150002024-05-13 10:20AM EDT515.0051.6046.6047.400.00-36239.33%
META250321C005200002024-05-17 3:33PM EDT520.0049.3044.8045.550.00-1218539.16%
META250321C005250002024-05-21 12:01PM EDT525.0043.0343.0043.80-4.32-9.12%394239.03%
META250321C005300002024-05-20 1:02PM EDT530.0044.8041.3542.100.00-113738.90%
META250321C005350002024-05-17 1:44PM EDT535.0043.7539.6540.400.00-26438.74%
META250321C005400002024-05-21 1:10PM EDT540.0037.6738.1038.80-7.14-15.93%206538.61%
META250321C005450002024-05-10 12:46PM EDT545.0044.4536.6037.300.00-66338.52%
META250321C005500002024-05-21 10:17AM EDT550.0035.0035.0535.75-3.65-9.44%62,34138.37%
META250321C005550002024-05-15 2:32PM EDT555.0042.4533.5534.350.00-27138.28%
META250321C005600002024-05-17 12:38PM EDT560.0035.7432.2032.950.00-12,37138.16%
META250321C005700002024-05-21 1:07PM EDT570.0029.5029.6030.30-5.95-16.78%120437.94%
META250321C005800002024-05-20 3:05PM EDT580.0029.1527.1527.850.00-14537.74%
META250321C005900002024-05-16 10:43AM EDT590.0030.3124.9025.600.00-104237.58%
META250321C006000002024-05-20 3:55PM EDT600.0024.6022.8523.500.00-254737.41%
META250321C006100002024-05-15 3:50PM EDT610.0027.3620.9021.600.00-35137.29%
META250321C006200002024-05-15 3:02PM EDT620.0024.9519.1519.800.00-1210437.14%
META250321C006300002024-05-16 9:53AM EDT630.0021.5017.5518.200.00-412137.05%
META250321C006400002024-05-16 9:51AM EDT640.0019.8516.1016.700.00-42336.95%
META250321C006500002024-05-21 2:38PM EDT650.0015.0114.6515.30-1.74-10.39%212336.84%
META250321C006600002024-05-15 9:30AM EDT660.0016.9513.5514.050.00-44436.77%
META250321C006700002024-05-07 12:38PM EDT670.0016.2412.3012.900.00-12336.71%
META250321C006800002024-05-13 1:14PM EDT680.0013.4811.2511.850.00-19736.66%
META250321C006900002024-05-20 1:59PM EDT690.0011.6010.3510.900.00-12536.63%
META250321C007000002024-05-21 11:39AM EDT700.009.759.5510.00-1.00-9.30%16536.58%
META250321C007100002024-05-21 2:32PM EDT710.009.108.759.20-0.60-6.19%513736.56%
META250321C007200002024-05-21 10:35AM EDT720.008.607.958.50-0.30-3.37%15536.59%
META250321C007300002024-05-13 12:23PM EDT730.009.107.457.750.00-28128236.50%
META250321C007400002024-04-25 2:05PM EDT740.008.136.807.250.00-61936.64%
META250321C007500002024-05-15 10:08AM EDT750.008.096.306.600.00-145636.53%
META250321C007600002024-04-05 12:01PM EDT760.0022.106.356.700.00-2237.38%
META250321C007700002024-05-16 10:44AM EDT770.007.105.355.650.00-12336.62%
META250321C007800002024-05-17 3:51PM EDT780.005.664.955.200.00-1636.61%
META250321C007900002024-05-15 9:38AM EDT790.006.004.554.800.00-141236.63%
META250321C008000002024-05-13 10:16AM EDT800.005.354.204.450.00-14936.69%
META250321C008100002024-05-10 10:55AM EDT810.005.403.804.100.00-1336.69%
META250321C008200002024-05-16 12:50PM EDT820.004.553.553.800.00-909136.74%
META250321C008300002024-03-27 2:25PM EDT830.0010.053.954.450.00-2038.52%
META250321C008400002024-04-17 3:11PM EDT840.009.233.453.750.00-1137.81%
META250321C008500002024-05-21 1:43PM EDT850.002.932.813.10-0.92-23.90%1737.03%
META250321C008600002024-05-16 9:59AM EDT860.003.702.602.890.00-1937.11%
META250321C008700002024-04-25 11:48AM EDT870.002.852.422.700.00-1337.20%
META250321C008900002024-05-14 11:46AM EDT890.002.812.102.350.00-22537.34%
META250321C009000002024-04-25 10:10AM EDT900.002.582.002.200.00-3237.43%
META250321C009100002024-05-20 12:15PM EDT910.002.211.822.060.00-11837.51%
META250321C009200002024-05-06 1:06PM EDT920.002.191.691.930.00-1637.60%
META250321C009400002024-05-07 9:53AM EDT940.002.201.481.700.00-11137.78%
META250321C009500002024-05-01 9:37AM EDT950.001.651.381.600.00-1737.88%
META250321C009600002024-04-25 12:20PM EDT960.001.801.291.500.00-1237.95%
META250321C009800002024-04-17 10:34AM EDT980.004.101.271.480.00-1338.74%
META250321C009900002024-05-21 1:11PM EDT990.001.131.061.26-0.60-34.68%22538.27%
META250321C010000002024-05-20 12:33PM EDT1,000.001.201.001.190.00-15838.37%
META250321C010100002024-05-17 9:38AM EDT1,010.001.200.931.120.00-12738.45%
META250321C010200002024-05-14 9:32AM EDT1,020.001.140.881.060.00-11438.56%
META250321C010300002024-05-21 10:12AM EDT1,030.000.920.850.97-0.15-14.02%428738.49%
Opciones de ventapara21 de marzo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META250321P000050002024-05-13 3:49PM EDT5.000.010.000.010.00-100111146.88%
META250321P000450002024-04-10 2:10PM EDT45.000.040.000.120.00--1088.28%
META250321P000800002024-03-14 3:08PM EDT80.000.010.000.260.00-2171.58%
META250321P000950002024-05-20 9:36AM EDT95.000.110.020.210.00-54563.87%
META250321P001000002024-04-29 9:52AM EDT100.000.250.040.230.00-11262.79%
META250321P001100002024-04-26 9:30AM EDT110.000.350.090.270.00-5760.84%
META250321P001200002024-04-29 2:22PM EDT120.000.430.140.330.00--358.98%
META250321P001300002024-04-24 10:16AM EDT130.000.660.210.400.00--257.32%
META250321P001350002024-03-28 11:49AM EDT135.000.650.510.780.00-2261.28%
META250321P001400002024-04-22 1:53PM EDT140.000.680.290.480.00--1055.66%
META250321P001500002024-04-29 2:22PM EDT150.000.850.380.570.00-5754.03%
META250321P001600002024-04-29 12:47PM EDT160.001.070.490.680.00-1552.56%
META250321P001650002024-04-24 3:50PM EDT165.001.000.550.740.00--151.83%
META250321P001700002024-04-25 10:08AM EDT170.001.440.620.810.00-1651.15%
META250321P001750002024-04-22 10:04AM EDT175.001.300.690.880.00-1950.46%
META250321P001800002024-05-10 12:07PM EDT180.000.990.760.950.00-9950.51%
META250321P001900002024-05-15 9:52AM EDT190.001.120.931.130.00-11349.16%
META250321P001950002024-04-22 2:12PM EDT195.001.851.001.240.00-1448.57%
META250321P002000002024-05-21 12:24PM EDT200.001.271.131.32-0.15-10.56%569147.77%
META250321P002100002024-04-25 1:21PM EDT210.002.781.351.560.00-3846.55%
META250321P002200002024-05-21 3:04PM EDT220.001.721.601.83-0.08-4.44%52345.36%
META250321P002300002024-05-08 9:43AM EDT230.002.401.912.150.00-18144.26%
META250321P002400002024-05-21 10:30AM EDT240.002.422.312.48-0.29-10.70%135443.07%
META250321P002500002024-05-17 9:30AM EDT250.002.862.692.90-0.07-2.39%116042.07%
META250321P002600002024-05-06 9:30AM EDT260.004.483.153.450.00-13441.29%
META250321P002700002024-05-15 10:34AM EDT270.003.903.754.050.00-110340.46%
META250321P002800002024-05-20 10:35AM EDT280.004.404.454.650.00-18239.48%
META250321P002900002024-05-21 1:43PM EDT290.005.355.205.45+0.15+2.88%228538.76%
META250321P003000002024-05-21 3:30PM EDT300.006.256.106.35+0.15+2.46%324738.04%
META250321P003100002024-05-21 9:30AM EDT310.007.257.157.45+0.10+1.40%121537.46%
META250321P003200002024-05-20 1:52PM EDT320.008.238.308.650.00-214836.84%
META250321P003300002024-05-21 2:05PM EDT330.009.939.6510.00+0.46+4.86%31,50436.23%
META250321P003400002024-05-20 3:03PM EDT340.0011.0511.2011.600.00-27135.74%
META250321P003500002024-05-21 10:35AM EDT350.0013.1012.9513.35+0.40+3.15%2350935.21%
META250321P003600002024-05-21 2:21PM EDT360.0015.3014.9015.35+0.65+4.44%11,38434.75%
META250321P003700002024-05-20 2:20PM EDT370.0016.7717.0017.550.00-247334.29%
META250321P003800002024-05-21 9:41AM EDT380.0019.6519.4019.95+0.65+3.42%1274233.81%
META250321P003900002024-05-20 2:21PM EDT390.0021.7022.1022.650.00-1647533.39%
META250321P003950002024-05-20 12:37PM EDT395.0022.5223.5524.050.00-44733.15%
META250321P004000002024-05-21 2:29PM EDT400.0025.3525.0525.60+0.85+3.47%6060032.98%
META250321P004050002024-05-21 3:24PM EDT405.0026.8526.5527.15+1.30+5.09%523432.76%
META250321P004100002024-05-15 12:43PM EDT410.0027.1228.2028.800.00-17632.56%
META250321P004150002024-05-14 3:25PM EDT415.0030.1029.8530.500.00-26732.36%
META250321P004200002024-05-20 2:11PM EDT420.0032.1531.6032.25+1.10+3.54%146532.14%
META250321P004250002024-05-15 1:53PM EDT425.0031.1333.4534.150.00-163731.98%
META250321P004300002024-05-21 2:17PM EDT430.0035.9535.3536.00+2.25+6.68%636731.74%
META250321P004350002024-05-21 10:06AM EDT435.0037.1037.3538.00+0.55+1.50%1118731.55%
META250321P004400002024-05-21 2:17PM EDT440.0039.8839.3540.05-1.29-3.13%613031.35%
META250321P004450002024-05-16 11:56AM EDT445.0039.3741.5042.200.00-53331.17%
META250321P004500002024-05-17 9:31AM EDT450.0042.9043.7544.400.00-142030.98%
META250321P004550002024-05-10 2:39PM EDT455.0045.0945.9546.650.00-34830.77%
META250321P004600002024-05-15 3:56PM EDT460.0043.4548.2549.000.00-313830.58%
META250321P004650002024-05-16 1:45PM EDT465.0048.4050.6551.450.00-58030.40%
META250321P004700002024-05-16 12:30PM EDT470.0051.0353.1553.900.00-548430.18%
META250321P004750002024-05-14 11:27AM EDT475.0055.5255.7056.450.00-23229.98%
META250321P004800002024-05-20 11:14AM EDT480.0056.3058.2559.050.00-416329.76%
META250321P004850002024-04-26 1:38PM EDT485.0078.8660.9561.750.00-15529.56%
META250321P004900002024-05-09 3:37PM EDT490.0062.5563.7564.500.00-23929.35%
META250321P004950002024-05-03 10:54AM EDT495.0076.5566.5067.350.00-31629.15%
META250321P005000002024-05-13 2:40PM EDT500.0070.9569.4070.250.00-3019728.93%
META250321P005050002024-05-15 12:33PM EDT505.0069.0072.3573.250.00-12,22528.74%
META250321P005100002024-05-13 2:44PM EDT510.0076.5075.3576.250.00-2011328.49%
META250321P005150002024-04-25 10:13AM EDT515.00101.3377.4080.050.00-15528.70%
META250321P005200002024-05-15 12:52PM EDT520.0077.7480.6583.050.00-113828.37%
META250321P005250002024-04-30 1:43PM EDT525.00109.0084.0586.100.00-136228.02%
META250321P005300002024-04-29 1:23PM EDT530.00113.0087.9089.600.00-405827.92%
META250321P005350002024-04-29 10:12AM EDT535.00115.1591.3093.200.00-57627.83%
META250321P005400002024-04-25 12:22PM EDT540.00119.9094.8096.450.00-202727.48%
META250321P005450002024-04-26 11:42AM EDT545.00120.6098.05100.100.00-35427.34%
META250321P005500002024-04-18 3:33PM EDT550.0090.9596.9099.150.00-11723.88%
META250321P005550002024-04-29 11:27AM EDT555.00132.65105.30107.600.00-22727.07%
META250321P005600002024-04-18 3:34PM EDT560.0097.00103.90106.400.00-32423.11%
META250321P005700002024-04-29 1:55PM EDT570.00144.99116.55119.300.00-32226.67%
META250321P005800002024-04-05 1:19PM EDT580.0096.70135.85138.950.00-2334.91%
META250321P005900002024-05-08 10:41AM EDT590.00129.00132.10135.050.00--125.60%
META250321P006000002024-04-11 10:05AM EDT600.00111.92132.90136.150.00--114.89%
META250321P006200002024-04-04 10:23AM EDT620.00126.50170.00172.500.00-3335.15%
META250321P006300002024-04-05 3:14PM EDT630.00130.13179.00181.850.00-3335.74%
META250321P006800002024-03-13 11:27AM EDT680.00193.47175.50177.300.00--00.00%
META250321P007000002024-04-23 11:12AM EDT700.00211.40233.00237.500.00--025.75%
META250321P007300002024-04-16 10:28AM EDT730.00232.92256.70260.000.00-200.00%
META250321P010300002024-04-18 11:53AM EDT1,030.00521.80555.80560.500.00--00.00%