Mercados españoles abiertos en 3 hrs 45 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 junio de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META260618C000050002024-03-28 11:32AM EDT5.00483.92433.20443.150.00-140.00%
META260618C000100002024-03-21 3:49PM EDT10.00497.26469.00472.900.00-120.00%
META260618C000200002024-03-21 3:49PM EDT20.00487.50459.05462.950.00-11275.00%
META260618C000250002024-02-12 12:29PM EDT25.00452.28470.25474.150.00-360.00%
META260618C000300002024-03-15 1:23PM EDT30.00455.05479.50484.500.00-220.00%
META260618C000400002024-04-15 1:28PM EDT40.00459.78440.50444.200.00-10170.97%
META260618C000500002024-04-05 2:34PM EDT50.00475.27401.50406.500.00-3590.00%
META260618C000600002024-03-14 3:56PM EDT60.00433.58451.50456.500.00-22250.20%
META260618C000700002024-04-26 9:55AM EDT70.00377.23397.00402.000.00-72484.09%
META260618C000800002024-05-03 3:20PM EDT80.00377.01388.00393.000.00-2381.39%
META260618C000900002024-04-19 2:35PM EDT90.00398.750.000.000.00-160.00%
META260618C001000002024-04-19 2:50PM EDT100.00387.360.000.000.00-170.00%
META260618C001100002024-04-11 9:32AM EDT110.00420.00373.00376.800.00-43495.32%
META260618C001200002024-04-26 10:01AM EDT120.00334.31353.00358.000.00-6810473.53%
META260618C001300002024-04-15 12:31PM EDT130.00384.93361.00364.450.00-3519795.56%
META260618C001400002024-04-22 11:48AM EDT140.00351.37335.50338.950.00-18068.44%
META260618C001450002024-04-12 12:15PM EDT145.00383.52343.00346.500.00-1284.00%
META260618C001500002024-05-03 1:01PM EDT150.00313.42327.00330.350.00-11066.97%
META260618C001550002024-03-28 2:45PM EDT155.00347.18302.50307.000.00-170.00%
META260618C001600002024-05-21 11:02AM EDT160.00323.25318.50321.80-25.32-7.26%31165.52%
META260618C001650002024-04-22 9:53AM EDT165.00338.32314.00317.600.00-11964.68%
META260618C001700002024-04-15 9:56AM EDT170.00364.36319.50323.300.00-36575.42%
META260618C001750002024-04-16 9:55AM EDT175.00345.00318.00321.150.00-11376.88%
META260618C001800002024-05-17 11:28AM EDT180.00309.33301.50305.000.00-13562.76%
META260618C001850002024-03-12 11:14AM EDT185.00334.00353.25357.000.00-126116.67%
META260618C001900002024-04-26 10:53AM EDT190.00272.00293.50296.700.00-511161.69%
META260618C001950002024-04-11 11:27AM EDT195.00345.22301.00304.500.00-1272.59%
META260618C002000002024-05-10 10:30AM EDT200.00292.50285.00288.500.00-1914760.37%
META260618C002100002024-04-09 3:21PM EDT210.00327.73288.00291.550.00-1111269.27%
META260618C002200002024-04-25 10:33AM EDT220.00247.00269.00272.350.00-14158.27%
META260618C002300002024-04-25 11:07AM EDT230.00234.64261.00264.450.00-91157.25%
META260618C002400002024-05-08 9:55AM EDT240.00263.36253.00256.650.00-16856.23%
META260618C002500002024-05-17 12:04PM EDT250.00255.00245.50248.950.00-113055.41%
META260618C002600002024-05-17 2:05PM EDT260.00245.55238.00241.400.00-24054.59%
META260618C002700002024-04-30 12:06PM EDT270.00206.64230.50233.950.00-126653.77%
META260618C002800002024-04-26 9:40AM EDT280.00206.94223.00226.650.00-26252.96%
META260618C002900002024-05-17 11:54AM EDT290.00217.42215.60219.45-6.33-2.83%11452.17%
META260618C003000002024-05-16 11:23AM EDT300.00219.99208.55212.100.00-26251.40%
META260618C003100002024-05-17 1:52PM EDT310.00210.25201.65205.200.00-17150.76%
META260618C003200002024-05-03 2:55PM EDT320.00187.00195.00198.450.00-23750.19%
META260618C003300002024-05-08 10:24AM EDT330.00199.00188.25191.800.00-118450.51%
META260618C003400002024-05-06 1:02PM EDT340.00181.20181.80185.350.00-35949.94%
META260618C003500002024-05-16 3:55PM EDT350.00186.99175.50179.100.00-364249.42%
META260618C003600002024-05-17 11:48AM EDT360.00176.80169.60172.900.00-575048.89%
META260618C003700002024-05-21 2:08PM EDT370.00164.90163.70166.90+9.19+5.90%11,40848.40%
META260618C003800002024-05-17 11:13AM EDT380.00164.69157.75161.050.00-188547.93%
META260618C003900002024-05-07 3:50PM EDT390.00158.73152.05155.350.00-13,21447.49%
META260618C003950002024-05-21 3:52PM EDT395.00150.65149.30152.70+0.67+0.45%13,63947.34%
META260618C004000002024-05-16 11:38AM EDT400.00150.26146.45149.80-6.67-4.25%625047.06%
META260618C004050002024-05-09 2:24PM EDT405.00155.50143.75147.200.00-112746.91%
META260618C004100002024-05-09 2:24PM EDT410.00152.75141.05144.400.00-136246.66%
META260618C004150002024-05-13 1:33PM EDT415.00143.94138.40141.850.00-24946.50%
META260618C004200002024-05-13 11:15AM EDT420.00140.37136.00139.150.00-110046.27%
META260618C004250002024-05-02 11:22AM EDT425.00120.15133.35136.700.00-25946.14%
META260618C004300002024-05-16 9:55AM EDT430.00140.50130.45133.950.00-19145.86%
META260618C004350002024-05-08 1:02PM EDT435.00136.80128.05131.700.00-11,14745.79%
META260618C004400002024-05-13 3:29PM EDT440.00132.11125.55129.000.00-17445.51%
META260618C004450002024-05-20 1:00PM EDT445.00130.38123.50126.750.00-140745.41%
META260618C004500002024-05-21 10:21AM EDT450.00124.40121.10124.20-2.93-2.30%71,25045.18%
META260618C004600002024-05-15 3:48PM EDT460.00131.01116.25119.550.00-120044.86%
META260618C004700002024-05-20 9:32AM EDT470.00116.25111.75114.950.00-11,04544.52%
META260618C004800002024-05-20 1:43PM EDT480.00112.00107.35110.300.00-224044.11%
META260618C004900002024-05-21 3:41PM EDT490.00105.00103.50106.05-2.70-2.51%3119543.83%
META260618C005000002024-05-21 3:52PM EDT500.00100.3799.25101.95-3.50-3.37%31,82643.55%
META260618C005100002024-05-20 1:36PM EDT510.0099.6595.2597.950.00-425843.28%
META260618C005200002024-05-15 9:45AM EDT520.0099.9591.4594.100.00-221643.02%
META260618C005300002024-05-15 11:56AM EDT530.0096.3787.7090.400.00-510942.78%
META260618C005400002024-05-06 3:31PM EDT540.0087.7984.2086.750.00-528342.52%
META260618C005500002024-05-21 12:51PM EDT550.0081.2080.7583.35-3.80-4.47%850942.32%
META260618C005600002024-05-02 2:15PM EDT560.0071.5077.0580.050.00-1913842.11%
META260618C005700002024-05-17 10:42AM EDT570.0079.5074.1576.800.00-1019441.89%
META260618C005800002024-04-29 9:40AM EDT580.0063.0071.0073.700.00-314941.69%
META260618C005900002024-05-02 2:53PM EDT590.0063.3367.9570.750.00-59541.51%
META260618C006000002024-05-21 10:21AM EDT600.0067.8565.1567.90-1.78-2.56%124841.33%
META260618C006100002024-05-17 10:10AM EDT610.0067.7162.4565.150.00-15941.16%
META260618C006200002024-04-29 12:16PM EDT620.0051.4859.4562.500.00-1030140.99%
META260618C006300002024-05-17 2:42PM EDT630.0061.4456.9059.950.00-4014440.83%
META260618C006400002024-05-01 3:05PM EDT640.0053.2054.8057.500.00-313440.68%
META260618C006500002024-05-15 11:51AM EDT650.0059.5552.0555.150.00-1154540.53%
META260618C006600002024-05-16 3:52PM EDT660.0056.6049.8052.800.00-5119940.35%
META260618C006700002024-05-21 11:35AM EDT670.0049.7048.1050.65-1.80-3.50%624740.22%
META260618C006800002024-05-06 11:00AM EDT680.0046.7046.0548.600.00-16040.10%
META260618C006900002024-05-21 12:24PM EDT690.0044.5044.1046.55-2.02-4.34%131939.95%
META260618C007000002024-05-15 3:23PM EDT700.0050.4341.6044.650.00-3887139.84%
META260618C007100002024-04-25 11:54AM EDT710.0036.0540.5042.800.00-12639.71%
META260618C007200002024-05-15 3:23PM EDT720.0046.4038.0041.000.00-4013439.58%
META260618C007300002024-05-14 12:11PM EDT730.0040.7537.0039.350.00-21439.49%
META260618C007400002024-04-30 9:56AM EDT740.0031.4034.7037.750.00-13239.40%
META260618C007500002024-05-17 11:37AM EDT750.0037.3734.0036.150.00-18,83139.28%
META260618C007600002024-04-25 9:43AM EDT760.0027.4032.4034.700.00-112039.20%
META260618C007700002024-03-27 9:47AM EDT770.0045.9530.1031.700.00-12438.39%
META260618C007800002024-04-26 10:49AM EDT780.0028.0029.5531.900.00-110139.01%
META260618C007900002024-04-30 11:53AM EDT790.0026.0428.2030.600.00-105138.93%
META260618C008000002024-05-13 12:11PM EDT800.0030.2226.6029.350.00-236738.85%
META260618C008100002024-05-01 10:50AM EDT810.0024.4625.8528.150.00-18438.77%
META260618C008200002024-04-25 2:51PM EDT820.0024.2724.7527.050.00-22738.72%
META260618C008300002024-05-03 10:38AM EDT830.0024.6023.7525.950.00-36538.64%
META260618C008400002024-03-13 9:53AM EDT840.0037.3041.9543.050.00-1247.01%
META260618C008500002024-04-19 12:27PM EDT850.0032.3023.7026.000.00-18139.59%
META260618C008600002024-03-06 12:31PM EDT860.0036.4741.5044.300.00-11648.50%
META260618C008700002024-04-22 10:25AM EDT870.0029.0019.9022.100.00-11138.43%
META260618C008800002024-03-19 9:49AM EDT880.0029.6932.9034.900.00-1145.23%
META260618C008900002024-04-25 11:51AM EDT890.0016.6518.2520.350.00-12238.31%
META260618C009000002024-05-07 2:49PM EDT900.0020.2517.6019.600.00-10453538.29%
META260618C009100002024-04-25 1:50PM EDT910.0017.6016.8018.850.00-102538.26%
META260618C009200002024-03-13 2:48PM EDT920.0029.0029.7033.500.00-1846.29%
META260618C009300002024-04-25 10:57AM EDT930.0014.7015.0017.450.00-2524538.19%
META260618C009400002024-04-03 12:07PM EDT940.0026.7514.9516.050.00-237037.70%
META260618C009500002024-05-16 11:00AM EDT950.0018.5015.0016.150.00-111,14938.13%
META260618C009600002024-04-30 10:17AM EDT960.0013.3513.6015.600.00-13738.14%
META260618C009700002024-05-06 10:36AM EDT970.0014.3013.0515.000.00-51438.10%
META260618C009800002024-05-13 10:47AM EDT980.0014.8012.5014.450.00-11438.08%
META260618C009900002024-05-16 1:49PM EDT990.0014.6711.9013.250.00-3337.60%
META260618C010000002024-05-21 2:39PM EDT1,000.0012.6311.5013.05-1.75-12.17%136337.79%
META260618C010100002024-05-08 10:48AM EDT1,010.0014.7510.8013.000.00-1938.08%
META260618C010200002024-05-02 9:30AM EDT1,020.0010.8510.6012.550.00-11038.08%
META260618C010300002024-05-21 11:17AM EDT1,030.0011.4410.4011.90+0.29+2.60%1096,38437.92%
Opciones de ventapara18 de junio de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META260618P000050002024-05-21 3:03PM EDT5.000.080.000.09-0.04-33.33%1143112.50%
META260618P000100002024-02-08 11:39AM EDT10.000.010.000.360.00-12107.81%
META260618P000150002024-01-26 4:36PM EDT15.000.050.000.170.00-10587.30%
META260618P000200002024-01-30 4:16PM EDT20.000.090.000.150.00-56578.32%
META260618P000250002024-03-15 3:48PM EDT25.000.110.000.180.00-513073.63%
META260618P000300002024-04-05 10:59AM EDT30.000.080.000.170.00-1059768.36%
META260618P000350002024-04-12 10:14AM EDT35.000.110.000.260.00-25167.19%
META260618P000400002024-04-25 1:06PM EDT40.000.210.000.210.00-926062.11%
META260618P000450002024-05-21 3:03PM EDT45.000.250.210.310.00-12265.19%
META260618P000500002024-04-30 3:55PM EDT50.000.310.240.520.00-28965.09%
META260618P000600002024-05-17 3:40PM EDT60.000.340.000.690.00-1458.89%
META260618P000700002024-02-06 10:30AM EDT70.000.800.000.000.00-1425.00%
META260618P000800002024-05-08 3:22PM EDT80.000.540.280.900.00-1554.15%
META260618P000900002024-05-13 1:37PM EDT90.001.080.521.120.00-13552.91%
META260618P001000002024-05-10 9:32AM EDT100.001.200.801.380.00-118251.69%
META260618P001100002024-04-29 3:02PM EDT110.001.910.911.680.00-26552.05%
META260618P001200002024-04-19 1:11PM EDT120.002.051.162.210.00-111951.41%
META260618P001300002024-04-29 3:02PM EDT130.002.771.442.410.00-12849.27%
META260618P001400002024-05-06 3:43PM EDT140.002.701.822.810.00-115447.93%
META260618P001450002024-05-15 2:08PM EDT145.002.622.092.950.00-420047.05%
META260618P001500002024-05-14 9:30AM EDT150.003.002.353.000.00-1016545.92%
META260618P001550002024-05-07 3:17PM EDT155.003.502.533.450.00-13545.95%
META260618P001600002024-05-13 3:39PM EDT160.003.552.823.700.00-15045.37%
META260618P001650002024-05-07 1:37PM EDT165.003.953.004.000.00-12544.89%
META260618P001700002024-05-08 3:01PM EDT170.004.293.354.250.00-2071844.28%
META260618P001750002024-04-17 11:39AM EDT175.004.703.754.350.00-11643.34%
META260618P001800002024-05-16 10:35AM EDT180.004.504.004.900.00-12,24643.35%
META260618P001850002024-04-29 3:40PM EDT185.007.004.255.300.00-12242.99%
META260618P001900002024-04-25 9:52AM EDT190.007.704.705.650.00-1942.52%
META260618P001950002024-05-02 9:49AM EDT195.007.705.056.100.00-13642.19%
META260618P002000002024-05-13 1:37PM EDT200.006.105.506.45-0.35-5.43%436241.68%
META260618P002100002024-04-23 11:26AM EDT210.007.726.407.400.00-1840.99%
META260618P002200002024-05-01 2:07PM EDT220.0010.457.608.400.00-21440.26%
META260618P002300002024-05-07 3:16PM EDT230.009.958.709.550.00-17339.64%
META260618P002400002024-05-20 9:53AM EDT240.0010.059.9510.750.00-15038.97%
META260618P002500002024-05-16 3:26PM EDT250.0011.5011.2512.200.00-622038.48%
META260618P002600002024-05-17 2:17PM EDT260.0012.9912.7013.700.00-218337.93%
META260618P002700002024-05-15 10:25AM EDT270.0014.6614.3015.350.00-415137.43%
META260618P002800002024-04-25 9:34AM EDT280.0024.0016.0517.050.00-16336.87%
META260618P002900002024-04-19 11:50AM EDT290.0020.0017.4018.550.00-104036.09%
META260618P003000002024-05-21 10:24AM EDT300.0020.4019.6021.20+0.74+3.76%157036.06%
META260618P003100002024-04-23 2:55PM EDT310.0023.0021.7523.350.00-23635.57%
META260618P003200002024-05-21 9:44AM EDT320.0025.0024.2025.80+0.28+1.13%44735.19%
META260618P003300002024-04-26 3:42PM EDT330.0033.5226.5528.200.00-145434.69%
META260618P003400002024-05-03 9:48AM EDT340.0035.2029.2031.050.00-33434.38%
META260618P003500002024-05-21 12:48PM EDT350.0033.1432.0533.90+1.01+3.14%349733.97%
META260618P003600002024-04-26 2:42PM EDT360.0043.8635.0037.000.00-320133.62%
META260618P003700002024-05-21 9:41AM EDT370.0039.0038.3540.15+0.90+2.36%119433.22%
META260618P003800002024-05-21 3:21PM EDT380.0042.3241.3543.55-1.00-2.31%410032.86%
META260618P003900002024-05-01 10:41AM EDT390.0055.8244.9047.050.00-13532.47%
META260618P003950002024-04-25 9:39AM EDT395.0063.8946.6548.950.00-156332.32%
META260618P004000002024-05-15 10:27AM EDT400.0048.7948.5050.750.00-52,67732.10%
META260618P004050002024-04-18 12:23PM EDT405.0046.9949.5051.650.00-13031.48%
META260618P004100002024-05-15 3:01PM EDT410.0050.5652.3554.600.00-29531.72%
META260618P004150002024-04-26 1:30PM EDT415.0066.3054.3056.750.00-1931.60%
META260618P004200002024-04-26 1:35PM EDT420.0068.3556.2558.650.00-529931.36%
META260618P004250002024-05-10 2:38PM EDT425.0058.5558.3560.850.00-22731.23%
META260618P004300002024-05-15 3:25PM EDT430.0058.3060.5063.000.00-7511431.05%
META260618P004350002024-04-29 12:13PM EDT435.0079.0062.7565.200.00-21230.88%
META260618P004400002024-05-17 9:30AM EDT440.0065.0064.9567.400.00-21730.70%
META260618P004450002024-04-12 3:39PM EDT445.0061.9565.7067.100.00-2529.51%
META260618P004500002024-05-21 10:48AM EDT450.0070.0069.6072.00+0.94+1.36%112730.35%
META260618P004600002024-05-21 12:53PM EDT460.0076.2074.0576.65+2.45+3.32%112329.95%
META260618P004700002024-05-13 3:27PM EDT470.0080.6579.0081.550.00-18829.59%
META260618P004800002024-05-14 10:14AM EDT480.0086.9183.8086.800.00-160329.29%
META260618P004900002024-05-09 3:44PM EDT490.0089.1589.0092.000.00-65828.90%
META260618P005000002024-05-08 3:02PM EDT500.0095.8094.4597.500.00-71,75928.57%
META260618P005100002024-05-15 1:41PM EDT510.0097.7599.95103.050.00-1636728.18%
META260618P005200002024-05-06 2:46PM EDT520.00111.00105.85108.850.00-115527.82%
META260618P005300002024-04-22 11:26AM EDT530.00116.00111.65114.850.00-621827.47%
META260618P005400002024-05-06 2:46PM EDT540.00123.00117.65120.950.00-1727.09%
META260618P005500002024-05-15 2:10PM EDT550.00119.75123.95127.250.00-47626.72%
META260618P005600002024-05-14 11:23AM EDT560.00131.10130.35133.700.00-4826.33%
META260618P005700002024-05-20 11:32AM EDT570.00136.05136.85140.550.00-21726.04%
META260618P005800002024-05-21 11:03AM EDT580.00144.00143.55147.45-3.00-2.04%6025.69%
META260618P005900002024-05-03 9:41AM EDT590.00166.50150.40154.350.00-13925.28%
META260618P006000002024-05-13 11:20AM EDT600.00159.85157.50161.400.00-14824.85%
META260618P006100002024-05-14 11:06AM EDT610.00164.85164.75168.700.00-2124.45%
META260618P006200002024-04-22 9:47AM EDT620.00167.89172.20176.000.00-4423.96%
META260618P006300002024-04-08 9:35AM EDT630.00153.50181.35185.200.00--124.31%
META260618P006400002024-05-08 9:54AM EDT640.00187.00187.45191.300.00-5823.07%
META260618P006600002024-04-24 12:07PM EDT660.00198.41203.45207.350.00-31122.19%
META260618P006700002024-03-28 10:18AM EDT670.00201.00231.65235.500.00-1331.76%
META260618P006800002024-05-15 3:22PM EDT680.00210.79220.00223.900.00-234321.19%
META260618P006900002024-05-21 11:01AM EDT690.00229.00228.55232.40+5.00+2.23%34120.66%
META260618P007000002024-05-15 3:22PM EDT700.00227.26237.15241.000.00-234820.06%
META260618P007100002024-04-24 12:07PM EDT710.00238.20246.10250.000.00--319.66%
META260618P007200002024-02-12 11:56AM EDT720.00248.84238.00243.000.00--10.00%
META260618P007300002024-03-26 10:55AM EDT730.00235.54299.55303.400.00-4438.99%
META260618P007400002024-03-05 4:19PM EDT740.00259.95241.50244.850.00-100.00%
META260618P007500002024-04-04 10:15AM EDT750.00242.94296.20300.000.00-2028.73%
META260618P007700002024-02-12 2:38PM EDT770.00298.00279.50282.700.00--00.00%
META260618P008000002024-04-25 12:55PM EDT800.00362.18333.00337.500.00-12020.48%
META260618P009500002024-02-16 12:31PM EDT950.00472.69463.50467.400.00-300.00%