Mercados españoles cerrados

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
465,78-2,00 (-0,43%)
Al cierre: 04:00PM EDT
464,91 -0,87 (-0,19%)
Después del cierre: 04:12PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META260116C000050002024-05-21 11:48AM EDT5.00460.00458.65462.600.00-11231.15%
META260116C000100002024-04-24 2:58PM EDT10.00479.35454.05458.000.00-21125.39%
META260116C000150002023-12-27 12:47PM EDT15.00343.50378.50382.500.00-110.00%
META260116C000200002024-03-11 3:07PM EDT20.00466.06497.50502.500.00-110.00%
META260116C000300002024-04-02 11:47AM EDT30.00459.59409.50414.500.00-240.00%
META260116C000400002023-10-12 1:17PM EDT40.00291.00291.65295.550.00-110.00%
META260116C000500002024-02-20 3:19PM EDT50.00420.23456.80460.700.00-116302.10%
META260116C000600002024-04-25 9:37AM EDT60.00362.65406.50410.000.00-1388.92%
META260116C000700002024-05-15 1:58PM EDT70.00413.00397.00400.550.00-12285.06%
META260116C000800002024-01-19 4:22PM EDT80.00311.58394.50399.500.00-48108.36%
META260116C000900002024-01-24 10:45AM EDT90.00310.18397.55401.500.00-14130.07%
META260116C001000002024-04-08 2:45PM EDT100.00426.40377.00380.700.00-9019398.59%
META260116C001100002024-05-10 9:35AM EDT110.00372.50361.50364.900.00-11279.11%
META260116C001200002024-04-25 12:43PM EDT120.00325.00352.00355.750.00-11376.16%
META260116C001300002024-02-06 11:04AM EDT130.00334.20389.00394.000.00-426149.08%
META260116C001400002024-05-03 2:49PM EDT140.00321.64334.50337.900.00-12872.69%
META260116C001450002024-05-15 11:30AM EDT145.00340.50330.00333.550.00-31071.80%
META260116C001500002024-04-08 9:34AM EDT150.00388.500.000.000.00-1230.00%
META260116C001550002024-05-13 11:32AM EDT155.00323.29321.00324.450.00-11969.67%
META260116C001600002024-05-06 1:56PM EDT160.00312.06316.50320.250.00-12168.92%
META260116C001650002024-04-25 9:36AM EDT165.00268.16312.00315.850.00-11768.00%
META260116C001700002024-01-17 12:31PM EDT170.00217.15315.50320.500.00-1278.86%
META260116C001750002024-02-06 4:10PM EDT175.00295.50350.30354.150.00-19121.74%
META260116C001800002024-04-29 3:01PM EDT180.00268.35299.00302.650.00-314665.63%
META260116C001850002024-04-26 11:13AM EDT185.00272.14295.00298.700.00-2765.36%
META260116C001900002024-05-01 9:30AM EDT190.00258.56290.50294.000.00-21464.26%
META260116C001950002024-05-15 12:50PM EDT195.00297.70286.50290.050.00-5663.94%
META260116C002000002024-05-08 10:16AM EDT200.00289.91282.00285.550.00-310762.97%
META260116C002100002024-04-29 11:23AM EDT210.00245.78273.50277.250.00-130761.73%
META260116C002200002024-05-03 10:17AM EDT220.00252.80265.00268.550.00-111960.26%
META260116C002300002024-05-13 12:22PM EDT230.00261.67256.50260.200.00-12858.95%
META260116C002400002024-05-01 10:47AM EDT240.00225.50248.10251.650.00-273457.58%
META260116C002500002024-05-21 3:14PM EDT250.00241.40240.00243.550.00-37156.54%
META260116C002600002024-04-25 2:21PM EDT260.00216.14232.00235.700.00-55655.60%
META260116C002700002024-05-17 11:53AM EDT270.00231.10224.15227.700.00-418054.61%
META260116C002800002024-05-17 11:53AM EDT280.00223.35216.25219.900.00-235053.63%
META260116C002900002024-05-17 11:53AM EDT290.00215.55209.00212.350.00-115952.94%
META260116C003000002024-05-22 1:31PM EDT300.00207.75201.30205.100.00-238352.14%
META260116C003100002024-05-20 12:52PM EDT310.00201.40195.00196.600.00-263751.33%
META260116C003200002024-05-17 11:53AM EDT320.00193.40187.60189.150.00-222750.45%
META260116C003300002024-05-06 10:53AM EDT330.00175.88181.00182.500.00-21,85250.02%
META260116C003400002024-05-22 11:22AM EDT340.00181.27174.15175.650.00-114849.82%
META260116C003500002024-05-06 9:36AM EDT350.00164.85167.15168.50+1.55+0.95%141148.94%
META260116C003600002024-05-20 3:20PM EDT360.00164.30160.70162.350.00-124448.57%
META260116C003700002024-05-13 2:54PM EDT370.00158.30153.90155.450.00-136947.73%
META260116C003800002024-05-14 3:39PM EDT380.00155.00147.75149.350.00-648847.26%
META260116C003900002024-05-15 9:42AM EDT390.00151.03141.60143.150.00-13,90546.68%
META260116C003950002024-05-14 11:20AM EDT395.00145.36138.95140.300.00-415446.49%
META260116C004000002024-05-23 3:20PM EDT400.00135.30136.05137.65-6.60-4.65%51,00146.39%
META260116C004050002024-05-14 11:21AM EDT405.00139.36133.20134.850.00-4485946.19%
META260116C004100002024-05-22 3:39PM EDT410.00132.65130.15131.600.00-1057645.77%
META260116C004150002024-05-21 11:21AM EDT415.00128.72127.55129.400.00-21,69645.82%
META260116C004200002024-05-22 3:39PM EDT420.00127.09124.80126.050.00-1217745.33%
META260116C004250002024-05-22 12:53PM EDT425.00125.42122.10123.45+0.22+0.18%157545.17%
META260116C004300002024-05-21 3:44PM EDT430.00119.17119.20120.900.00-1015745.01%
META260116C004350002024-05-23 3:54PM EDT435.00118.00116.55118.20-2.09-1.74%29544.78%
META260116C004400002024-05-20 9:32AM EDT440.00116.25114.50115.650.00-114044.59%
META260116C004450002024-05-23 10:53AM EDT445.00114.40111.75113.20-7.10-5.84%26244.44%
META260116C004500002024-05-23 3:20PM EDT450.00107.85108.05110.80-3.35-3.01%21,19044.30%
META260116C004600002024-05-23 3:04PM EDT460.00102.79104.60105.80-0.62-0.60%21,02443.87%
META260116C004700002024-05-23 3:04PM EDT470.0098.1699.80100.90-0.84-0.85%171,04043.44%
META260116C004800002024-05-23 11:58AM EDT480.0099.8595.2596.40+3.05+3.15%1382643.13%
META260116C004900002024-05-17 9:54AM EDT490.0094.2591.1592.250.00-31,37042.91%
META260116C005000002024-05-23 2:32PM EDT500.0085.0087.1588.30-3.25-3.68%61,56142.71%
META260116C005100002024-05-22 2:48PM EDT510.0084.2082.7583.850.00-61,13242.26%
META260116C005200002024-05-22 3:37PM EDT520.0080.8478.9580.100.00-224242.04%
META260116C005300002024-05-20 3:59PM EDT530.0077.2275.5576.600.00-29141.88%
META260116C005400002024-05-21 12:58PM EDT540.0071.6071.9073.05+1.25+1.78%109041.65%
META260116C005500002024-05-23 2:30PM EDT550.0067.0068.3069.30-3.05-4.35%767541.28%
META260116C005600002024-05-23 1:51PM EDT560.0064.8064.9566.20-1.40-2.11%214241.14%
META260116C005700002024-05-23 3:54PM EDT570.0062.5061.8563.05-0.20-0.32%337540.93%
META260116C005800002024-05-23 11:24AM EDT580.0060.8058.8059.95-0.64-1.04%328740.69%
META260116C005900002024-05-14 11:24AM EDT590.0060.4555.9557.150.00-916140.53%
META260116C006000002024-05-23 3:37PM EDT600.0053.2553.5054.45-2.10-3.79%346,98040.37%
META260116C006100002024-05-20 9:34AM EDT610.0050.7050.6551.60-2.60-4.88%176540.10%
META260116C006200002024-05-20 10:06AM EDT620.0050.6048.1549.100.00-11,27939.94%
META260116C006300002024-05-07 11:46AM EDT630.0049.9745.7046.800.00-62139.82%
META260116C006400002024-05-23 1:51PM EDT640.0043.3443.3544.50+5.90+15.76%19439.66%
META260116C006500002024-05-17 1:11PM EDT650.0043.7341.2042.350.00-713439.53%
META260116C006600002024-05-14 2:39PM EDT660.0043.0339.1040.250.00-72339.38%
META260116C006700002024-05-16 9:53AM EDT670.0041.4737.2038.150.00-13939.20%
META260116C006800002024-04-29 10:31AM EDT680.0031.4035.4536.500.00-15239.18%
META260116C006900002024-05-20 1:58PM EDT690.0034.9533.5534.650.00-11,16139.03%
META260116C007000002024-05-23 2:30PM EDT700.0031.4631.9032.95-1.54-4.67%55,81838.92%
META260116C007100002024-05-06 2:09PM EDT710.0031.2430.2031.300.00-18438.80%
META260116C007200002024-05-10 9:45AM EDT720.0034.0028.7529.750.00-112538.69%
META260116C007300002024-04-29 3:45PM EDT730.0022.8027.3028.250.00-1538.58%
META260116C007400002024-05-08 10:45AM EDT740.0030.5525.9026.900.00-1838.51%
META260116C007500002024-05-15 3:29PM EDT750.0029.4024.5525.550.00-16338.40%
META260116C007600002024-05-14 3:11PM EDT760.0026.7523.4524.300.00-110538.32%
META260116C007700002024-05-08 12:18PM EDT770.0025.9522.2023.150.00-152838.27%
META260116C007800002024-05-08 2:05PM EDT780.0025.2021.1522.050.00-12638.21%
META260116C007900002024-04-29 1:28PM EDT790.0017.9020.2021.050.00-41938.18%
META260116C008000002024-05-20 1:04PM EDT800.0020.4519.1520.000.00-31,09038.10%
META260116C008100002024-05-23 11:35AM EDT810.0019.3018.1519.00+0.30+1.58%118138.02%
META260116C008200002024-04-24 9:57AM EDT820.0030.5717.2518.250.00-11038.07%
META260116C008300002024-04-15 1:50PM EDT830.0029.4019.6020.700.00-11340.09%
META260116C008400002024-05-15 10:31AM EDT840.0018.0015.6516.500.00-1737.93%
META260116C008500002024-05-14 12:44PM EDT850.0016.7015.0515.850.00-19937.98%
META260116C008600002024-05-06 10:02AM EDT860.0014.2514.4015.050.00-13537.89%
META260116C008700002024-04-29 10:19AM EDT870.0012.6013.7014.400.00-11637.89%
META260116C008800002024-05-06 10:38AM EDT880.0013.4013.1013.750.00-81137.87%
META260116C008900002024-05-20 10:57AM EDT890.0013.4012.4013.200.00-33537.91%
META260116C009000002024-05-23 2:38PM EDT900.0011.8011.8512.55-0.02-0.17%34,25837.84%
META260116C009100002024-04-29 2:20PM EDT910.0010.3511.4012.000.00-11037.83%
META260116C009200002024-05-23 10:23AM EDT920.0011.3010.7011.45-1.30-10.32%17337.81%
META260116C009300002024-04-29 3:12PM EDT930.009.2110.3510.900.00-17337.76%
META260116C009400002024-05-03 2:28PM EDT940.009.829.9010.400.00-17837.73%
META260116C009500002024-05-17 1:39PM EDT950.0010.359.459.950.00-153037.72%
META260116C009600002024-05-16 12:50PM EDT960.0010.309.109.550.00--137.75%
META260116C009700002024-04-09 11:14AM EDT970.0018.4610.5011.100.00-2339.49%
META260116C009800002024-05-03 2:28PM EDT980.008.308.308.750.00-1237.74%
META260116C009900002024-04-30 1:39PM EDT990.007.507.908.450.00-12837.81%
META260116C010000002024-05-22 2:21PM EDT1,000.007.857.608.050.00-511537.77%
META260116C010100002024-04-26 3:50PM EDT1,010.008.007.257.700.00-101037.76%
META260116C010200002024-05-23 10:56AM EDT1,020.007.206.957.40+0.20+2.86%510337.78%
META260116C010300002024-05-23 10:23AM EDT1,030.006.906.657.10-0.20-2.82%155337.80%
Opciones de ventapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META260116P000050002024-05-13 2:58PM EDT5.000.030.000.030.00-1140114.06%
META260116P000100002024-02-01 4:11PM EDT10.000.010.000.050.00-23398.44%
META260116P000300002024-04-29 3:55PM EDT30.000.100.005.000.00-3112123.08%
META260116P000400002024-03-08 3:57PM EDT40.000.130.000.210.00-223869.73%
META260116P000500002024-04-26 11:28AM EDT50.000.250.120.280.00-11067.63%
META260116P000600002024-05-09 1:08PM EDT60.000.260.110.360.00-128963.09%
META260116P000700002024-04-19 2:55PM EDT70.000.470.000.000.00-2025.00%
META260116P000800002024-05-09 12:33PM EDT80.000.550.300.570.00-801,14258.35%
META260116P000900002024-04-29 2:52PM EDT90.000.910.440.720.00-120156.54%
META260116P001000002024-05-21 2:59PM EDT100.000.790.610.880.00-621,51054.82%
META260116P001100002024-04-11 11:32AM EDT110.001.110.921.180.00-16089954.15%
META260116P001200002024-05-09 3:50PM EDT120.001.931.001.300.00-146951.71%
META260116P001300002024-05-06 1:40PM EDT130.001.751.221.540.00-319750.21%
META260116P001400002024-03-27 10:07AM EDT140.002.552.202.720.00-212852.43%
META260116P001450002024-05-06 3:38PM EDT145.002.181.612.060.00-22049.37%
META260116P001500002024-05-23 12:30PM EDT150.001.951.812.17-0.05-2.50%185348.47%
META260116P001550002024-05-14 9:30AM EDT155.002.521.922.420.00-8024248.12%
META260116P001600002024-05-15 3:59PM EDT160.002.502.212.490.00-4120847.08%
META260116P001650002024-05-14 9:30AM EDT165.002.992.392.710.00-8434346.57%
META260116P001700002024-04-19 10:47AM EDT170.003.702.753.050.00-514446.39%
META260116P001750002024-04-25 9:32AM EDT175.004.752.823.150.00-23745.47%
META260116P001800002024-04-29 11:11AM EDT180.004.503.053.400.00-117944.97%
META260116P001850002024-04-25 2:38PM EDT185.005.103.303.650.00-227544.45%
META260116P001900002024-05-14 9:30AM EDT190.004.273.553.950.00-410944.02%
META260116P001950002024-05-10 3:58PM EDT195.004.403.854.250.00-18943.57%
META260116P002000002024-05-22 10:28AM EDT200.004.264.154.550.00-152543.09%
META260116P002100002024-05-15 1:52PM EDT210.005.204.855.200.00-1010342.18%
META260116P002200002024-05-22 11:04AM EDT220.005.575.605.95-0.03-0.54%127441.35%
META260116P002300002024-05-22 11:12AM EDT230.006.506.456.85+0.20+3.17%116340.67%
META260116P002400002024-05-14 9:30AM EDT240.008.277.457.800.00-2427939.95%
META260116P002500002024-05-22 9:31AM EDT250.008.508.508.850.00-168939.26%
META260116P002600002024-05-22 11:05AM EDT260.009.409.6510.050.00-196238.65%
META260116P002700002024-05-03 1:21PM EDT270.0013.7010.9011.400.00-164938.10%
META260116P002800002024-05-20 9:32AM EDT280.0012.6012.3512.850.00-4029637.54%
META260116P002900002024-05-15 3:46PM EDT290.0013.5714.0014.400.00-326236.98%
META260116P003000002024-05-22 10:28AM EDT300.0015.1915.6516.200.00-12,32836.52%
META260116P003100002024-05-21 10:10AM EDT310.0017.7017.5018.100.00-346136.04%
META260116P003200002024-05-23 1:48PM EDT320.0019.8019.5020.25+0.45+2.33%195335.64%
META260116P003300002024-05-23 12:11PM EDT330.0021.1521.6522.35+0.12+0.57%41,43035.11%
META260116P003400002024-05-16 2:12PM EDT340.0023.8523.9524.850.00-434134.74%
META260116P003500002024-05-23 2:46PM EDT350.0027.5526.6527.25+1.75+6.78%61,04434.21%
META260116P003600002024-05-23 12:32PM EDT360.0028.7529.3530.05-0.65-2.21%940433.83%
META260116P003700002024-05-23 12:38PM EDT370.0031.6532.2033.15-1.20-3.65%821133.52%
META260116P003800002024-05-23 1:12PM EDT380.0035.2535.4536.20+0.60+1.73%649133.09%
META260116P003900002024-05-23 2:45PM EDT390.0039.7738.5039.45+1.87+4.93%1134132.67%
META260116P003950002024-05-16 2:12PM EDT395.0039.4540.2541.300.00-33132.54%
META260116P004000002024-05-23 2:01PM EDT400.0043.2542.1543.10+1.55+3.72%1131,58132.36%
META260116P004050002024-05-16 2:08PM EDT405.0043.0543.9544.800.00-313832.11%
META260116P004100002024-05-16 2:06PM EDT410.0044.8045.8046.700.00-311931.94%
META260116P004150002024-05-15 1:10PM EDT415.0046.4547.7548.700.00-42731.79%
META260116P004200002024-05-23 3:40PM EDT420.0050.4049.6550.50+1.40+2.86%10046231.52%
META260116P004250002024-05-15 1:32PM EDT425.0050.1051.5052.700.00-578331.42%
META260116P004300002024-05-21 3:34PM EDT430.0054.1553.7554.600.00-134231.16%
META260116P004350002024-05-15 1:15PM EDT435.0054.2056.0056.950.00-32931.07%
META260116P004400002024-05-23 3:36PM EDT440.0058.8757.9559.10+1.40+2.44%2630230.88%
META260116P004450002024-05-01 2:16PM EDT445.0072.9560.3061.250.00-10542430.67%
META260116P004500002024-05-20 3:09PM EDT450.0062.0362.3063.600.00-1045330.52%
META260116P004600002024-05-10 2:37PM EDT460.0066.2567.0568.100.00-28130.07%
META260116P004700002024-05-21 12:00PM EDT470.0073.4071.7573.200.00-109429.80%
META260116P004800002024-05-17 9:49AM EDT480.0076.8877.0078.300.00-511029.44%
META260116P004900002024-05-21 3:45PM EDT490.0083.3082.5083.500.00-671529.04%
META260116P005000002024-05-21 11:38AM EDT500.0088.0087.9589.10-0.85-0.96%142628.72%
META260116P005100002024-05-02 2:13PM EDT510.00108.0593.4094.650.00-317328.29%
META260116P005200002024-05-14 10:55AM EDT520.00101.0099.30100.600.00-204727.95%
META260116P005300002024-04-25 1:51PM EDT530.00125.14105.15106.800.00-16127.63%
META260116P005400002024-04-29 9:44AM EDT540.00133.95111.35112.900.00-184627.18%
META260116P005500002024-05-20 9:59AM EDT550.00115.30116.80120.350.00-25727.23%
META260116P005600002024-05-21 1:27PM EDT560.00126.45123.65127.000.00-45326.85%
META260116P005700002024-05-23 11:05AM EDT570.00131.00130.50133.65+2.20+1.71%26426.38%
META260116P005800002024-05-14 11:22AM EDT580.00137.70137.15140.800.00-2726.05%
META260116P005900002024-05-14 12:41PM EDT590.00145.80144.70147.800.00-51125.56%
META260116P006000002024-05-14 11:32AM EDT600.00152.35151.80155.000.00-22,37325.06%
META260116P006100002024-01-10 3:05PM EDT610.00238.60159.25162.750.00-2024.75%
META260116P006200002024-04-29 10:47AM EDT620.00192.65166.80170.450.00-1424.32%
META260116P006300002024-01-10 3:05PM EDT630.00258.35175.30177.600.00--023.44%
META260116P006500002024-05-14 11:29AM EDT650.00189.91190.85194.850.00-2823.14%
META260116P006600002024-04-24 12:07PM EDT660.00193.70199.35203.100.00-3322.58%
META260116P006700002023-12-27 3:22PM EDT670.00312.78273.90277.700.00--053.97%
META260116P006800002024-04-04 1:22PM EDT680.00180.00229.50233.350.00-2330.38%
META260116P006900002024-04-05 2:31PM EDT690.00189.11238.60242.500.00-2230.57%
META260116P007000002024-04-30 10:40AM EDT700.00264.50234.30238.250.00-2220.71%
META260116P007100002024-04-24 12:07PM EDT710.00234.98243.70247.450.00-3520.29%
META260116P007200002024-05-02 10:26AM EDT720.00282.00253.20256.550.00-1019.54%
META260116P007400002024-04-23 11:11AM EDT740.00253.95272.15275.950.00-2019.48%
META260116P007500002024-04-26 12:59PM EDT750.00309.83282.20286.000.00-2020.01%
META260116P007600002024-03-08 11:21AM EDT760.00248.94242.00246.500.00-220.00%
META260116P008000002024-02-07 10:44AM EDT800.00334.00287.50290.200.00--00.00%
META260116P008200002024-04-18 9:33AM EDT820.00322.05345.50350.500.00--00.00%
META260116P009000002024-05-09 11:20AM EDT900.00424.44432.10436.000.00-1025.90%
META260116P010000002024-05-09 11:20AM EDT1,000.00524.44532.05536.000.00-3329.16%
META260116P010200002024-05-14 9:47AM EDT1,020.00556.00551.50555.950.00-6029.65%