Mercados españoles abiertos en 3 hrs 33 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 diciembre de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META261218C001000002024-05-07 10:56AM EDT100.00375.00372.00377.000.00-18272.71%
META261218C001100002024-05-03 9:51AM EDT110.00351.00363.50368.500.00-1171.02%
META261218C001200002024-05-03 9:34AM EDT120.00340.50355.50360.000.00-101069.72%
META261218C001300002024-05-17 9:47AM EDT130.00354.40347.00349.850.00-1366.79%
META261218C001400002024-05-13 11:20AM EDT140.00341.65338.50341.500.00-116765.30%
META261218C001500002024-05-10 11:19AM EDT150.00339.65330.50333.250.00-7964.18%
META261218C001600002024-04-26 12:12PM EDT160.00299.93322.00325.050.00-41562.76%
META261218C001700002024-05-21 11:00AM EDT170.00318.69314.00316.95-13.71-4.12%22261.66%
META261218C001800002024-05-17 11:28AM EDT180.00313.33306.00308.950.00-15360.57%
META261218C001900002024-05-16 9:30AM EDT190.00309.55298.00301.050.00-103659.50%
META261218C002000002024-05-21 3:36PM EDT200.00292.30290.50293.20-5.10-1.71%29658.65%
META261218C002100002024-05-16 2:09PM EDT210.00293.50282.50285.500.00-43157.60%
META261218C002200002024-05-17 1:11PM EDT220.00282.50275.00277.900.00-11656.77%
META261218C002300002024-05-21 12:14PM EDT230.00267.89267.50270.40-8.00-2.90%21755.93%
META261218C002400002024-05-16 9:30AM EDT240.00271.15260.00263.050.00-33455.11%
META261218C002500002024-05-21 12:16PM EDT250.00253.50252.50255.75-10.83-4.10%19354.27%
META261218C002600002024-05-13 9:32AM EDT260.00255.54245.50248.600.00-35153.60%
META261218C002700002024-05-17 2:05PM EDT270.00245.60238.50241.600.00-22552.94%
META261218C002800002024-05-16 9:30AM EDT280.00241.95231.50234.700.00-12152.27%
META261218C002900002024-05-17 3:58PM EDT290.00232.23224.50227.950.00-12951.60%
META261218C003000002024-05-16 3:35PM EDT300.00219.22218.00221.30-10.63-4.62%121451.05%
META261218C003100002024-05-15 10:48AM EDT310.00220.00211.00214.800.00-21450.38%
META261218C003200002024-05-17 1:52PM EDT320.00212.95205.00208.400.00-15450.77%
META261218C003300002024-05-06 3:48PM EDT330.00203.60198.50202.200.00-33850.26%
META261218C003400002024-05-13 9:45AM EDT340.00196.82192.50196.100.00-15349.76%
META261218C003500002024-05-21 12:38PM EDT350.00187.45186.50190.15-9.55-4.85%25949.29%
META261218C003600002024-05-01 2:27PM EDT360.00169.64180.50184.300.00-11548.82%
META261218C003700002024-05-16 10:05AM EDT370.00175.89175.00178.65-10.76-5.76%21548.40%
META261218C003800002024-05-16 10:05AM EDT380.00180.96169.50173.100.00-41447.99%
META261218C003900002024-05-21 2:08PM EDT390.00165.40164.00167.70-3.86-2.28%142047.60%
META261218C004000002024-05-21 9:41AM EDT400.00160.78158.60162.45-3.05-1.86%165,62947.23%
META261218C004100002024-05-21 10:08AM EDT410.00158.50153.50157.30-7.15-4.32%12,24346.87%
META261218C004200002024-05-06 9:30AM EDT420.00146.00148.50152.300.00-24546.53%
META261218C004300002024-05-21 10:51AM EDT430.00147.00143.65147.45-4.60-3.03%213246.21%
META261218C004400002024-05-17 11:26AM EDT440.00145.88139.00142.700.00-29045.89%
META261218C004500002024-05-21 9:31AM EDT450.00139.31134.50138.10-2.69-1.89%61,63245.59%
META261218C004600002024-05-21 2:05PM EDT460.00131.50130.00133.60-2.50-1.87%28545.29%
META261218C004700002024-05-21 12:12PM EDT470.00126.88125.50129.25-5.12-3.88%72,26045.02%
META261218C004800002024-05-20 12:50PM EDT480.00128.00121.50125.000.00-110044.74%
META261218C004900002024-05-17 2:59PM EDT490.00124.50117.20120.900.00-36844.49%
META261218C005000002024-05-21 2:23PM EDT500.00115.17113.30116.75-3.33-2.81%41,29244.19%
META261218C005100002024-05-21 10:12AM EDT510.00112.55109.40112.90-3.00-2.60%115743.96%
META261218C005200002024-05-21 3:48PM EDT520.00107.00105.55109.05-4.10-3.69%155543.70%
META261218C005300002024-05-21 11:55AM EDT530.00103.50102.00105.50-6.74-6.11%210443.51%
META261218C005400002024-05-15 1:07PM EDT540.00108.0098.40101.850.00-14743.26%
META261218C005500002024-05-21 1:29PM EDT550.0096.7994.9098.35-2.03-2.05%39243.03%
META261218C005600002024-05-10 12:42PM EDT560.00101.8291.6095.000.00-356142.82%
META261218C005700002024-05-16 12:38PM EDT570.0096.0088.2091.800.00-23042.64%
META261218C005800002024-05-17 2:22PM EDT580.0086.9785.2588.50-3.03-3.37%13042.39%
META261218C005900002024-05-09 12:20PM EDT590.0091.1782.2085.450.00-111642.20%
META261218C006000002024-05-21 9:30AM EDT600.0083.1080.0082.50-0.90-1.07%920542.02%
META261218C006100002024-04-30 11:52AM EDT610.0069.0476.4579.850.00-1841.91%
META261218C006200002024-05-15 2:22PM EDT620.0085.0073.8077.000.00-25141.71%
META261218C006300002024-04-26 10:32AM EDT630.0063.1571.0574.450.00-1541.59%
META261218C006400002024-05-21 10:16AM EDT640.0072.0068.5572.20-4.40-5.76%111141.54%
META261218C006500002024-05-21 1:29PM EDT650.0067.2566.1069.65-2.75-3.93%32241.37%
META261218C006600002024-05-17 9:41AM EDT660.0068.5363.7567.000.00-12241.14%
META261218C006700002024-05-02 2:21PM EDT670.0058.3261.3565.000.00-1441.11%
META261218C006800002024-05-21 11:12AM EDT680.0061.7559.3562.50-1.69-2.66%110940.89%
META261218C006900002024-05-17 9:41AM EDT690.0061.6257.0560.450.00-15440.80%
META261218C007000002024-05-21 1:34PM EDT700.0057.4554.9058.50-1.55-2.63%15040.72%
META261218C007100002024-05-01 2:20PM EDT710.0051.0053.1556.500.00-12340.60%
META261218C007200002024-05-01 12:56PM EDT720.0047.5050.9554.500.00-112440.47%
META261218C007300002024-05-16 3:52PM EDT730.0050.5749.5052.50-5.11-9.18%17540.31%
META261218C007400002024-05-14 11:23AM EDT740.0052.7847.3551.000.00-11440.32%
META261218C007500002024-05-21 11:11AM EDT750.0048.4545.6049.25-2.55-5.00%14940.21%
META261218C007600002024-04-29 3:41PM EDT760.0038.6044.1547.600.00-41840.12%
META261218C007700002024-04-29 11:49AM EDT770.0037.6042.5545.950.00-102840.02%
META261218C007800002024-05-01 1:48PM EDT780.0039.0641.0044.100.00-12839.82%
META261218C007900002024-04-25 10:21AM EDT790.0038.5839.3542.900.00--1039.84%
META261218C008000002024-05-21 12:28PM EDT800.0039.0938.0041.50-3.79-8.84%213839.78%
META261218C008100002024-04-29 11:21AM EDT810.0033.8536.5540.100.00-5739.70%
META261218C008200002024-04-29 11:37AM EDT820.0031.8235.2038.800.00-48539.64%
META261218C008300002024-04-29 11:37AM EDT830.0030.7433.8537.500.00-4539.56%
META261218C008400002024-05-15 3:09PM EDT840.0040.1532.6536.250.00-11839.49%
META261218C008500002024-05-16 10:12AM EDT850.0036.9531.7535.050.00-117039.42%
META261218C008600002024-05-14 11:23AM EDT860.0035.0230.4033.900.00-1339.36%
META261218C008700002024-05-14 2:08PM EDT870.0033.7531.0032.600.00-1139.22%
META261218C008900002024-04-26 3:00PM EDT890.0027.9927.2030.400.00-262739.07%
META261218C009000002024-05-20 3:47PM EDT900.0027.9826.5529.75-1.35-4.60%103739.16%
META261218C009200002024-05-21 2:23PM EDT920.0026.3924.4527.85-0.96-3.51%2339.06%
META261218C009300002024-05-17 11:11AM EDT930.0025.8023.6027.000.00-1139.03%
META261218C009400002024-04-26 3:00PM EDT940.0023.6522.7526.100.00-353538.97%
META261218C009500002024-04-29 10:36AM EDT950.0021.6322.0525.300.00-253238.94%
META261218C009600002024-05-21 12:01PM EDT960.0023.0021.2024.55-3.20-12.21%1538.92%
META261218C009700002024-04-25 10:34AM EDT970.0021.5020.6023.700.00--538.85%
META261218C009800002024-05-01 2:02PM EDT980.0021.0019.9523.050.00-1238.85%
META261218C009900002024-05-21 1:28PM EDT990.0020.5519.1522.30-2.30-10.07%71938.80%
META261218C010000002024-05-20 3:54PM EDT1,000.0021.0019.5021.250.00-51,33938.58%
META261218C010200002024-05-21 1:32PM EDT1,020.0018.6017.2520.00-1.18-5.97%35138.55%
Opciones de ventapara18 de diciembre de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META261218P001000002024-05-17 3:56PM EDT100.001.701.451.900.00-37550.79%
META261218P001100002024-05-17 10:27AM EDT110.002.251.242.450.00-87549.93%
META261218P001200002024-05-06 3:42PM EDT120.002.641.573.100.00-1649.17%
META261218P001300002024-05-02 9:33AM EDT130.003.702.203.350.00-12047.11%
META261218P001400002024-04-30 3:59PM EDT140.004.502.693.900.00-1745.93%
META261218P001500002024-05-17 9:44AM EDT150.003.853.254.15-0.35-8.33%12544.04%
META261218P001600002024-05-10 3:41PM EDT160.004.903.855.200.00-101843.85%
META261218P001700002024-05-15 1:54PM EDT170.005.504.605.950.00-106342.90%
META261218P001800002024-05-09 3:42PM EDT180.006.405.406.800.00-21542.05%
META261218P001900002024-05-15 12:00PM EDT190.007.106.357.700.00-21441.20%
META261218P002000002024-05-15 2:34PM EDT200.008.257.358.150.00-36539.72%
META261218P002100002024-05-15 3:58PM EDT210.009.158.759.900.00-1639.81%
META261218P002200002024-05-14 1:05PM EDT220.0010.9010.0010.900.00-22738.90%
META261218P002300002024-05-16 10:08AM EDT230.0012.2511.2512.400.00-2338.45%
META261218P002400002024-05-17 9:30AM EDT240.0012.5012.7513.900.00-153137.89%
META261218P002500002024-05-21 12:49PM EDT250.0015.2014.2515.45+0.65+4.47%18737.31%
META261218P002600002024-05-15 11:48AM EDT260.0016.7915.9517.250.00-83336.84%
META261218P002700002024-05-15 2:30PM EDT270.0017.8617.8019.350.00-162636.52%
META261218P002800002024-05-16 3:31PM EDT280.0020.0519.7521.000.00-81835.80%
META261218P002900002024-05-16 3:31PM EDT290.0022.0121.7023.750.00-81335.73%
META261218P003000002024-05-21 3:00PM EDT300.0024.9023.9526.00-0.20-0.80%414635.25%
META261218P003100002024-05-21 10:13AM EDT310.0027.2626.3528.55+0.37+1.38%24034.88%
META261218P003200002024-05-21 3:55PM EDT320.0029.1529.1531.20+0.01+0.03%15134.49%
META261218P003300002024-05-21 12:00PM EDT330.0033.0031.4533.95+1.28+4.04%15934.08%
META261218P003400002024-05-15 10:44AM EDT340.0035.1934.3536.850.00-405433.68%
META261218P003500002024-05-21 12:01PM EDT350.0039.0037.4539.95+1.20+3.17%1117133.32%
META261218P003600002024-05-15 12:07PM EDT360.0041.0040.4543.150.00-111132.93%
META261218P003700002024-05-16 10:11AM EDT370.0043.4643.7046.600.00-14832.60%
META261218P003800002024-05-15 1:05PM EDT380.0047.7147.3050.150.00-19932.24%
META261218P003900002024-05-15 3:50PM EDT390.0049.8050.9553.750.00-102431.85%
META261218P004000002024-05-17 12:58PM EDT400.0055.2054.5557.650.00-139131.51%
META261218P004100002024-05-10 12:50PM EDT410.0060.0058.5061.750.00-194731.20%
META261218P004200002024-05-17 3:53PM EDT420.0062.7562.6065.850.00-16146130.83%
META261218P004300002024-05-15 1:05PM EDT430.0067.0667.1570.250.00-110530.51%
META261218P004400002024-05-17 9:58AM EDT440.0072.2871.3574.700.00-129830.16%
META261218P004500002024-05-20 10:31AM EDT450.0075.5075.9579.400.00-138229.84%
META261218P004600002024-05-14 9:47AM EDT460.0082.5081.1084.25-1.68-2.00%13329.52%
META261218P004700002024-05-16 11:26AM EDT470.0085.0085.9089.000.00-12429.11%
META261218P004800002024-05-21 11:04AM EDT480.0090.8590.7594.45-0.04-0.04%17128.89%
META261218P004900002024-05-14 9:40AM EDT490.00100.5096.0099.700.00-2628.55%
META261218P005000002024-05-15 1:46PM EDT500.0099.56101.40105.000.00-22928.17%
META261218P005100002024-04-25 12:38PM EDT510.00126.15106.95110.500.00-2327.80%
META261218P005200002024-05-13 9:39AM EDT520.00113.44112.50116.250.00-12127.47%
META261218P005300002024-05-15 3:48PM EDT530.00114.62118.35122.150.00-51627.13%
META261218P005400002024-05-06 1:42PM EDT540.00131.35124.35128.050.00--3826.74%
META261218P005500002024-05-07 9:51AM EDT550.00136.12130.45134.000.00-1426.31%
META261218P005600002024-05-13 9:30AM EDT560.00135.60136.80140.600.00-1326.05%
META261218P005700002024-05-14 11:25AM EDT570.00144.20143.25147.000.00-2225.66%
META261218P005800002024-04-08 1:09PM EDT580.00133.35148.15151.850.00--124.66%
META261218P005900002024-04-08 1:10PM EDT590.00139.15154.70158.550.00--124.25%
META261218P006000002024-05-21 3:24PM EDT600.00165.65163.50167.40+1.69+1.03%122024.58%
META261218P006100002024-05-21 12:20PM EDT610.00173.50170.55174.45+16.17+10.28%2524.20%
META261218P006200002024-05-13 11:20AM EDT620.00180.25177.75181.600.00-2223.79%
META261218P006300002024-05-14 11:06AM EDT630.00185.05185.10189.050.00--123.43%
META261218P006500002024-05-13 11:21AM EDT650.00203.17200.25204.150.00-1122.60%
META261218P006700002024-05-03 11:05AM EDT670.00230.56216.00219.850.00-1121.74%
META261218P007000002024-05-14 9:45AM EDT700.00243.82240.70244.650.00-5420.46%
META261218P007200002024-05-03 9:54AM EDT720.00273.62257.90261.800.00-1319.50%
META261218P007600002024-04-29 9:51AM EDT760.00325.98294.20298.050.00--217.74%
META261218P007900002024-04-26 3:40PM EDT790.00345.35323.25327.200.00-30017.66%
META261218P008000002024-05-07 11:18AM EDT800.00332.65333.25337.150.00--017.92%
META261218P008700002024-04-15 2:01PM EDT870.00371.64386.40390.300.00-300.00%
META261218P009000002024-04-16 11:20AM EDT900.00398.40425.50430.500.00--00.00%