Mercados españoles cerrados

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
502,30+12,17 (+2,48%)
Al cierre: 04:00PM EST
502,11 -0,19 (-0,04%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META260116C000050002024-01-25 3:05PM EST5.00389.02477.05481.000.00-210.00%
META260116C000100002024-01-23 9:51AM EST10.00377.40477.45481.300.00-100.00%
META260116C000150002023-12-27 11:47AM EST15.00343.50378.50382.500.00-110.00%
META260116C000200002024-02-16 2:26PM EST20.00457.00480.00485.000.00-1192.97%
META260116C000300002024-01-22 10:15AM EST30.00360.37435.60439.500.00-230.00%
META260116C000400002023-10-12 12:17PM EST40.00291.00291.65295.550.00-110.00%
META260116C000500002024-02-20 2:19PM EST50.00420.23451.50456.500.00-11687.30%
META260116C000600002023-11-30 11:07AM EST60.00270.68298.40301.200.00-210.00%
META260116C000700002024-01-17 10:00AM EST70.00296.77405.50409.000.00-20230.00%
META260116C000800002024-01-19 3:22PM EST80.00311.58394.50399.500.00-480.00%
META260116C000900002024-01-24 9:45AM EST90.00310.18397.55401.500.00-140.00%
META260116C001000002024-02-23 2:38PM EST100.00391.40406.50411.500.00-14615079.46%
META260116C001100002024-02-13 12:23PM EST110.00363.03397.50402.500.00-91277.36%
META260116C001200002024-02-09 11:24AM EST120.00360.55388.50393.500.00-11375.29%
META260116C001300002024-02-06 10:04AM EST130.00334.20379.50384.500.00-42673.27%
META260116C001400002024-02-16 12:05PM EST140.00345.00371.50375.350.00-12672.07%
META260116C001450002024-01-25 2:52PM EST145.00262.75349.05353.000.00-1140.00%
META260116C001500002024-02-22 1:48PM EST150.00351.50362.65366.600.00-12270.42%
META260116C001550002024-02-07 1:18PM EST155.00325.93358.40362.250.00-12169.75%
META260116C001600002024-02-28 2:38PM EST160.00338.72354.05357.950.00-12369.03%
META260116C001650002024-02-23 1:23PM EST165.00335.65349.70353.600.00-12168.28%
META260116C001700002024-01-17 11:31AM EST170.00217.15315.50320.500.00-120.00%
META260116C001750002024-02-06 3:10PM EST175.00295.50341.05344.950.00-1966.83%
META260116C001800002024-02-28 2:51PM EST180.00319.68336.75340.650.00-3014966.14%
META260116C001850002024-02-28 2:38PM EST185.00317.39332.40336.300.00-11165.38%
META260116C001900002024-02-14 3:58PM EST190.00301.13328.10332.000.00-51164.69%
META260116C001950002024-02-05 11:20AM EST195.00282.49323.80327.750.00-11164.02%
META260116C002000002024-03-01 2:34PM EST200.00320.00319.55323.50+13.50+4.40%110163.38%
META260116C002100002024-02-20 11:06AM EST210.00282.00311.15315.100.00-132362.19%
META260116C002200002024-02-27 12:35PM EST220.00287.35302.75306.650.00-111560.96%
META260116C002300002024-02-06 3:01PM EST230.00252.00294.40298.350.00-23059.81%
META260116C002400002024-03-01 12:58PM EST240.00286.60286.30290.15+39.60+16.03%175158.79%
META260116C002500002024-03-01 12:36PM EST250.00277.35278.15282.00+9.06+3.38%17057.74%
META260116C002600002024-02-12 10:38AM EST260.00246.15270.10273.900.00-15556.73%
META260116C002700002024-02-29 10:47AM EST270.00249.45262.10265.950.00-118355.77%
META260116C002800002024-02-27 2:38PM EST280.00241.45254.25258.150.00-136454.89%
META260116C002900002024-02-23 9:37AM EST290.00237.20246.55250.400.00-215854.05%
META260116C003000002024-03-01 1:05PM EST300.00239.20238.95242.80+14.20+6.31%139353.25%
META260116C003100002024-02-29 2:41PM EST310.00220.80231.50235.300.00-364752.49%
META260116C003200002024-02-23 3:51PM EST320.00210.37224.25227.300.00-126651.61%
META260116C003300002024-03-01 12:43PM EST330.00219.00217.65219.90+15.26+7.49%31,85051.06%
META260116C003400002024-02-29 12:06PM EST340.00208.00210.55212.90+11.85+6.04%416950.43%
META260116C003500002024-03-01 1:11PM EST350.00204.00203.70205.95+11.01+5.70%245050.44%
META260116C003600002024-02-23 10:25AM EST360.00187.40197.15199.100.00-425049.81%
META260116C003700002024-03-01 2:41PM EST370.00189.96190.45192.45+10.91+6.09%1044949.24%
META260116C003800002024-03-01 12:28PM EST380.00181.73183.90185.90+13.66+8.13%20049248.67%
META260116C003900002024-02-27 2:53PM EST390.00164.31177.50179.500.00-203,81148.14%
META260116C003950002024-02-28 11:08AM EST395.00160.42174.35176.350.00-2017047.88%
META260116C004000002024-03-01 2:50PM EST400.00172.00171.15173.25+11.45+7.13%788947.63%
META260116C004050002024-03-01 3:30PM EST405.00168.45168.20170.20+12.54+8.04%1,66845547.39%
META260116C004100002024-03-01 3:26PM EST410.00166.40164.95167.15+11.95+7.74%1,6631,73947.14%
META260116C004150002024-02-28 11:36AM EST415.00149.71162.15164.150.00-11346.91%
META260116C004200002024-03-01 1:41PM EST420.00159.32159.20161.20+10.42+7.00%211646.68%
META260116C004250002024-02-26 11:11AM EST425.00141.47156.40158.300.00-16846.47%
META260116C004300002024-02-28 1:36PM EST430.00142.60153.35155.400.00-19246.24%
META260116C004350002024-02-14 10:02AM EST435.00124.10150.55152.550.00-16046.03%
META260116C004400002024-03-01 2:53PM EST440.00148.90147.85149.75+14.14+10.49%711645.82%
META260116C004450002024-02-27 1:07PM EST445.00130.60145.20147.000.00-24645.63%
META260116C004500002024-03-01 3:49PM EST450.00142.68142.30144.25+9.68+7.28%261,16345.42%
META260116C004600002024-03-01 12:49PM EST460.00135.28137.05138.90+10.83+8.70%252245.03%
META260116C004700002024-03-01 10:53AM EST470.00129.44131.45133.75+7.34+6.01%71,09344.68%
META260116C004800002024-03-01 12:31PM EST480.00124.80126.45128.65+8.32+7.14%673044.31%
META260116C004900002024-03-01 3:26PM EST490.00121.60121.75123.80+8.15+7.18%9744744.00%
META260116C005000002024-03-01 2:33PM EST500.00116.55117.00119.05+8.04+7.41%4551343.68%
META260116C005100002024-03-01 3:42PM EST510.00113.70112.65114.40+11.15+10.87%711443.35%
META260116C005200002024-02-29 9:36AM EST520.00106.21108.20109.95+7.85+7.98%112543.06%
META260116C005300002024-03-01 3:40PM EST530.00104.70104.00105.15+8.95+9.35%58242.60%
META260116C005400002024-03-01 11:36AM EST540.0097.5799.85101.00+18.44+23.30%59142.34%
META260116C005500002024-03-01 12:55PM EST550.0094.5095.5596.95+9.05+10.59%1251242.07%
META260116C005600002024-02-28 11:40AM EST560.0082.2291.6593.050.00-112741.83%
META260116C005700002024-02-28 11:40AM EST570.0078.6988.2089.300.00-19641.60%
META260116C005800002024-03-01 3:27PM EST580.0085.2584.3085.70+9.69+12.82%424741.38%
META260116C005900002024-02-28 11:40AM EST590.0072.3681.0582.200.00-116841.16%
META260116C006000002024-03-01 3:49PM EST600.0077.9577.7078.85+7.20+10.18%1258,63240.96%
META260116C006100002024-03-01 3:16PM EST610.0073.9574.2575.65+6.75+10.04%4563940.78%
META260116C006200002024-02-29 11:32AM EST620.0062.5871.1572.550.00-105940.60%
META260116C006300002024-02-22 1:05PM EST630.0062.6468.2069.550.00-41740.42%
META260116C006400002024-02-22 2:25PM EST640.0060.2565.3566.700.00-232240.26%
META260116C006500002024-03-01 1:55PM EST650.0063.2362.7563.95+6.04+10.56%54740.11%
META260116C006600002024-02-29 10:22AM EST660.0053.8960.2561.350.00-1439.97%
META260116C006700002024-02-26 1:46PM EST670.0050.2057.5558.850.00-4639.85%
META260116C006800002024-02-14 2:59PM EST680.0040.5055.4056.400.00-101239.70%
META260116C006900002024-03-01 3:37PM EST690.0053.3552.7054.10+13.35+33.37%15539.59%
META260116C007000002024-03-01 1:20PM EST700.0050.5150.6051.90+7.20+16.62%235,66739.48%
META260116C007100002024-02-02 2:27PM EST710.0033.6548.7549.750.00-235739.37%
META260116C007200002024-02-27 12:02PM EST720.0039.7046.4047.750.00-312639.28%
META260116C007300002024-02-08 10:02AM EST730.0028.3944.5045.800.00--239.18%
META260116C007400002024-02-13 1:05PM EST740.0028.9042.7043.950.00-1439.10%
META260116C007500002024-03-01 3:47PM EST750.0041.4540.8542.15+4.54+12.30%76339.01%
META260116C007700002024-02-09 3:36PM EST770.0025.9037.5538.800.00--238.85%
META260116C007800002024-02-05 10:11AM EST780.0019.6536.0537.250.00--138.78%
META260116C007900002024-02-28 2:36PM EST790.0029.9034.6035.700.00-11138.70%
META260116C008000002024-03-01 9:57AM EST800.0032.0033.1534.35+3.50+12.28%13338.67%
META260116C008100002024-02-15 12:54PM EST810.0027.2031.8533.000.00-118138.62%
META260116C008200002024-02-12 3:42PM EST820.0021.1030.5531.700.00-2438.57%
META260116C008400002024-02-14 2:58PM EST840.0019.8028.3529.300.00-1438.50%
META260116C008500002024-02-27 9:32AM EST850.0022.2527.1028.150.00-17438.46%
META260116C008700002024-02-09 1:45PM EST870.0016.5524.9526.050.00--2738.40%
META260116C008800002024-03-01 10:55AM EST880.0023.0023.9525.05+2.00+9.52%1338.37%
META260116C009000002024-02-26 9:42AM EST900.0018.8622.3023.100.00-393338.28%
META260116C009100002024-02-15 10:13AM EST910.0015.7521.3022.350.00-1238.32%
META260116C009200002024-02-09 1:33PM EST920.0013.5520.7521.550.00--6138.32%
META260116C009300002024-02-26 11:52AM EST930.0016.3519.7520.700.00-23438.27%
META260116C009400002024-02-29 12:33PM EST940.0016.4819.0020.000.00-55838.30%
META260116C009500002024-03-01 3:58PM EST950.0018.7318.5019.30+2.48+15.26%1560738.30%
Ventaspara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META260116P000050002024-02-14 10:58AM EST5.000.020.000.050.00-100139113.28%
META260116P000100002024-02-01 3:11PM EST10.000.010.000.050.00-23393.75%
META260116P000300002024-02-29 10:38AM EST30.000.080.000.140.00-34572.07%
META260116P000400002024-02-28 11:51AM EST40.000.150.050.220.00-123768.75%
META260116P000500002024-02-28 11:54AM EST50.000.230.120.300.00-3865.53%
META260116P000600002024-02-09 2:04PM EST60.000.300.300.410.00-14029063.97%
META260116P000700002024-01-25 1:51PM EST70.000.580.330.550.00-1021960.84%
META260116P000800002024-02-28 11:49AM EST80.000.590.550.700.00-21,13659.33%
META260116P000900002024-02-23 3:50PM EST90.000.800.730.890.00-8019757.53%
META260116P001000002024-02-29 12:26PM EST100.001.080.941.120.00-1001,32955.95%
META260116P001100002024-02-02 3:50PM EST110.002.751.181.360.00-40073854.39%
META260116P001200002024-02-22 1:01PM EST120.001.621.451.710.00-28134953.17%
META260116P001300002024-02-09 3:49PM EST130.001.981.792.010.00-109351.87%
META260116P001400002024-03-01 12:41PM EST140.002.202.142.34-0.15-6.38%212750.58%
META260116P001450002024-02-21 12:35PM EST145.002.652.332.570.00-22050.06%
META260116P001500002024-03-01 11:03AM EST150.002.632.552.76-0.08-2.95%156849.85%
META260116P001550002024-02-23 11:53AM EST155.002.972.762.980.00-8016949.29%
META260116P001600002024-02-28 10:19AM EST160.003.152.973.200.00-412148.71%
META260116P001650002024-02-22 3:49PM EST165.003.503.203.450.00-124948.20%
META260116P001700002024-02-21 3:28PM EST170.003.983.453.700.00-3120947.67%
META260116P001750002024-02-23 10:44AM EST175.004.003.704.000.00-14147.24%
META260116P001800002024-02-23 12:44PM EST180.004.303.954.300.00-26946.79%
META260116P001850002024-02-26 10:33AM EST185.004.604.204.550.00-16046.21%
META260116P001900002024-02-22 2:56PM EST190.004.904.504.850.00-210145.72%
META260116P001950002024-02-23 11:29AM EST195.005.104.805.200.00-110045.32%
META260116P002000002024-03-01 9:57AM EST200.005.245.155.50-0.22-4.03%241744.80%
META260116P002100002024-02-16 3:11PM EST210.006.545.856.200.00-210043.90%
META260116P002200002024-02-28 10:29AM EST220.007.156.607.000.00-131943.10%
META260116P002300002024-02-27 11:14AM EST230.007.957.507.850.00-110042.30%
META260116P002400002024-02-26 9:34AM EST240.009.288.558.850.00-122841.63%
META260116P002500002024-03-01 3:26PM EST250.009.809.459.90-0.20-2.00%1262440.94%
META260116P002600002024-02-27 10:21AM EST260.0011.3510.6511.000.00-251,02040.23%
META260116P002700002024-02-26 11:10AM EST270.0012.9511.8012.250.00-157739.61%
META260116P002800002024-02-28 9:59AM EST280.0013.8913.1513.650.00-127839.06%
META260116P002900002024-03-01 1:41PM EST290.0014.6514.6515.10-1.10-6.98%824038.47%
META260116P003000002024-03-01 3:18PM EST300.0016.4516.3016.55-0.55-3.24%41,70637.82%
META260116P003100002024-03-01 3:47PM EST310.0018.1017.8518.45-1.45-7.42%239937.44%
META260116P003200002024-02-29 1:40PM EST320.0020.9919.8020.300.00-143636.94%
META260116P003300002024-03-01 12:48PM EST330.0022.0021.5522.40-1.05-4.56%151,36936.53%
META260116P003400002024-02-28 12:23PM EST340.0025.5523.7024.600.00-111536.11%
META260116P003500002024-03-01 3:38PM EST350.0026.2525.9526.90-1.45-5.23%476635.68%
META260116P003600002024-03-01 11:31AM EST360.0029.0528.3529.20-1.66-5.41%416735.17%
META260116P003700002024-03-01 3:35PM EST370.0031.3030.9531.95-2.60-7.67%235134.84%
META260116P003800002024-03-01 11:33AM EST380.0034.5033.6534.70-1.30-3.63%413034.44%
META260116P003900002024-03-01 3:11PM EST390.0037.1036.5037.65-1.70-4.38%284234.06%
META260116P003950002024-02-14 10:52AM EST395.0043.0538.0039.150.00-11133.86%
META260116P004000002024-03-01 3:42PM EST400.0039.9539.5540.55-2.99-6.96%842333.59%
META260116P004050002024-02-29 9:30AM EST405.0043.6041.1042.300.00-1010633.47%
META260116P004100002024-03-01 3:07PM EST410.0043.1443.0043.95-4.43-9.31%17733.29%
META260116P004150002024-02-28 10:27AM EST415.0047.9544.4045.600.00-1833.09%
META260116P004200002024-03-01 11:07AM EST420.0047.0146.1047.30-2.32-4.70%111132.90%
META260116P004250002024-02-28 3:44PM EST425.0051.9047.8049.100.00-12017832.73%
META260116P004300002024-02-26 10:14AM EST430.0054.5049.6050.900.00-12232.55%
META260116P004350002024-03-01 9:41AM EST435.0052.3051.4552.75-3.05-5.51%12032.37%
META260116P004400002024-03-01 10:06AM EST440.0054.2053.3054.55-2.40-4.24%28132.15%
META260116P004450002024-03-01 3:15PM EST445.0056.2055.8556.60-4.30-7.11%531032.02%
META260116P004500002024-02-29 10:26AM EST450.0058.4557.2058.45-1.95-3.23%512931.79%
META260116P004600002024-02-16 3:10PM EST460.0070.3061.2562.650.00-163531.49%
META260116P004700002024-02-23 10:42AM EST470.0070.2065.4566.900.00-105831.14%
META260116P004800002024-03-01 12:58PM EST480.0070.7569.8571.30-4.25-5.67%79430.79%
META260116P004900002024-02-22 9:54AM EST490.0081.2074.4075.950.00-191630.46%
META260116P005000002024-03-01 2:39PM EST500.0079.8879.1580.75-5.32-6.24%138830.13%
META260116P005100002024-02-12 10:10AM EST510.0093.3584.0085.700.00-65729.80%
META260116P005200002023-12-04 1:25PM EST520.00202.32177.00180.800.00-2062.73%
META260116P005300002024-02-12 10:10AM EST530.00104.6094.3096.100.00-24129.11%
META260116P005400002023-12-07 12:40PM EST540.00213.19188.80192.600.00-2061.97%
META260116P005500002024-02-20 9:30AM EST550.00122.20105.30107.200.00-61028.44%
META260116P005600002024-01-19 1:57PM EST560.00183.30124.20126.300.00-1032.95%
META260116P005700002024-02-15 11:26AM EST570.00125.15117.05119.000.00-12827.76%
META260116P005800002023-12-28 1:19PM EST580.00219.22188.70191.900.00-1051.26%
META260116P005900002023-12-28 1:19PM EST590.00228.82197.70200.650.00-1151.90%
META260116P006000002024-03-01 11:36AM EST600.00139.10135.85138.05-7.06-4.83%161926.77%
META260116P006100002024-01-10 2:05PM EST610.00238.60159.25162.750.00-2033.25%
META260116P006200002024-01-10 1:24PM EST620.00247.50167.50170.550.00--033.37%
META260116P006300002024-01-10 2:05PM EST630.00258.35175.30177.600.00--033.16%
META260116P006600002024-02-20 12:22PM EST660.00203.01177.50181.050.00-3124.93%
META260116P006700002023-12-27 2:22PM EST670.00312.78273.90277.700.00--057.98%
META260116P006800002023-12-27 2:22PM EST680.00322.78283.85287.650.00--058.77%
META260116P006900002023-12-26 10:19AM EST690.00334.00293.80297.650.00--059.55%
META260116P007000002024-02-08 3:11PM EST700.00234.45209.00212.400.00--023.47%
META260116P007100002024-01-17 10:24AM EST710.00347.60239.15241.650.00-10033.04%
META260116P007200002024-02-27 12:35PM EST720.00242.65225.50229.050.00-1222.78%
META260116P008000002024-02-07 9:44AM EST800.00334.00296.85300.750.00--020.04%
META260116P009000002024-02-20 10:56AM EST900.00429.61395.00400.000.00-1322.74%