Mercados españoles cerrados

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
291,97-6,99 (-2,34%)
A partir del 01:52PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META230929C000400002023-09-27 10:20AM EDT40.00259.25256.85257.10+0.75+0.29%2101,591.41%
META230929C000700002023-08-23 2:28PM EDT70.00225.80228.35229.850.00-231,246.88%
META230929C001000002023-09-20 3:32PM EDT100.00200.11196.20197.200.00--2852.34%
META230929C001100002023-09-26 11:00AM EDT110.00190.07186.20187.300.00-28785.84%
META230929C001200002023-09-27 10:32AM EDT120.00179.88176.20177.70+0.65+0.36%413731.35%
META230929C001300002023-09-27 1:16PM EDT130.00169.09166.10167.65-0.63-0.37%253671.19%
META230929C001400002023-09-26 11:10AM EDT140.00159.54155.65157.050.00-129600.29%
META230929C001500002023-09-26 3:09PM EDT150.00149.38145.75147.050.00-1221554.05%
META230929C001600002023-09-26 3:59PM EDT160.00139.29135.55137.550.00-26513.67%
META230929C001650002023-09-22 3:51PM EDT165.00134.83130.75132.150.00--58489.16%
META230929C001700002023-09-26 2:30PM EDT170.00128.10126.05127.750.00-327480.86%
META230929C001750002023-09-26 11:13AM EDT175.00124.50121.05122.750.00-38460.11%
META230929C001800002023-09-26 9:42AM EDT180.00118.23115.75117.350.00-34430.81%
META230929C001850002023-09-26 11:40AM EDT185.00114.17111.00112.750.00-17419.58%
META230929C001900002023-09-14 3:32PM EDT190.00110.10106.10107.60-11.30-9.31%220399.76%
META230929C001950002023-09-21 3:02PM EDT195.00101.55101.35102.850.00-1022386.74%
META230929C002000002023-09-25 9:41AM EDT200.0096.3596.0597.150.00-2150356.88%
META230929C002050002023-09-25 1:16PM EDT205.0094.0291.3092.750.00-220348.34%
META230929C002100002023-09-26 11:50AM EDT210.0088.9485.5587.200.00-1417316.70%
META230929C002150002023-09-27 9:53AM EDT215.0085.6081.7582.95+0.94+1.11%12319.36%
META230929C002200002023-09-22 3:49PM EDT220.0080.2475.5577.150.00-413282.37%
META230929C002250002023-09-27 9:59AM EDT225.0075.1671.1072.60-1.44-1.88%138275.39%
META230929C002300002023-09-26 11:45AM EDT230.0069.5266.1567.700.00-565260.06%
META230929C002350002023-09-25 9:45AM EDT235.0062.7161.0062.750.00-274242.65%
META230929C002400002023-09-26 3:51PM EDT240.0059.3556.0056.900.00-7386219.14%
META230929C002450002023-09-27 12:09PM EDT245.0054.6751.8052.65-0.07-0.13%166215.50%
META230929C002500002023-09-27 9:47AM EDT250.0051.3546.3047.20+2.08+4.22%4398191.92%
META230929C002525002023-09-25 10:02AM EDT252.5045.4543.9044.450.00-117182.74%
META230929C002550002023-09-27 1:18PM EDT255.0043.6740.9042.10+1.35+3.19%398172.17%
META230929C002575002023-09-26 10:22AM EDT257.5039.5538.9039.800.00-211169.19%
META230929C002600002023-09-27 1:36PM EDT260.0036.6036.7537.00-2.70-6.87%3149161.43%
META230929C002625002023-09-27 9:34AM EDT262.5037.3034.2034.45+0.85+2.33%120152.61%
META230929C002650002023-09-27 1:26PM EDT265.0032.8031.7532.00-1.57-4.57%165145.12%
META230929C002675002023-09-27 10:34AM EDT267.5033.0529.8030.00+2.15+6.96%110143.48%
META230929C002700002023-09-27 1:27PM EDT270.0027.6026.3526.55-1.75-5.96%1168123.27%
META230929C002725002023-09-26 3:12PM EDT272.5027.4224.4524.650.00-1243122.29%
META230929C002750002023-09-27 1:29PM EDT275.0022.2522.4022.55-2.30-9.37%22139118.60%
META230929C002775002023-09-27 1:29PM EDT277.5019.9519.9020.10-1.00-4.77%845110.03%
META230929C002800002023-09-27 1:26PM EDT280.0018.4017.5517.70-1.70-8.46%163,611102.34%
META230929C002825002023-09-27 1:30PM EDT282.5015.2514.8515.05-2.42-13.70%59991.21%
META230929C002850002023-09-27 1:31PM EDT285.0013.5013.1013.25-2.00-12.90%9049188.94%
META230929C002875002023-09-27 1:35PM EDT287.5011.5011.1011.30-2.00-14.81%8627583.85%
META230929C002900002023-09-27 1:36PM EDT290.009.319.409.50-2.24-19.39%31676980.10%
META230929C002925002023-09-27 1:35PM EDT292.507.907.807.90-1.75-18.13%14635476.76%
META230929C002950002023-09-27 1:36PM EDT295.005.905.856.00-2.20-27.16%8472,34369.17%
META230929C002975002023-09-27 1:36PM EDT297.504.754.754.90-1.78-27.26%1,5361,91968.09%
META230929C003000002023-09-27 1:37PM EDT300.003.503.453.50-1.69-32.56%9,5396,17963.00%
META230929C003025002023-09-27 1:36PM EDT302.502.602.622.66-1.40-35.00%3,6152,33861.55%
META230929C003050002023-09-27 1:37PM EDT305.001.801.761.80-1.17-39.39%9,6809,21557.91%
META230929C003075002023-09-27 1:36PM EDT307.501.231.281.31-0.97-44.09%3,7973,91057.18%
META230929C003100002023-09-27 1:36PM EDT310.000.830.830.86-0.73-46.79%10,48315,16955.13%
META230929C003125002023-09-27 1:36PM EDT312.500.590.580.62-0.47-44.34%1,8223,48755.03%
META230929C003150002023-09-27 1:36PM EDT315.000.380.400.41-0.34-47.22%5,9556,60954.54%
META230929C003175002023-09-27 1:36PM EDT317.500.270.280.29-0.21-43.75%2,2773,21654.79%
META230929C003200002023-09-27 1:35PM EDT320.000.190.190.20-0.12-38.71%4,4368,01154.88%
META230929C003225002023-09-27 1:32PM EDT322.500.150.140.15-0.04-21.05%4845,03855.86%
META230929C003250002023-09-27 1:32PM EDT325.000.100.100.11-0.04-28.57%3,83911,99456.64%
META230929C003275002023-09-27 1:34PM EDT327.500.100.090.10+0.01+11.11%4755,05559.18%
META230929C003300002023-09-27 1:31PM EDT330.000.050.060.07-0.01-16.67%2,3516,08259.38%
META230929C003325002023-09-27 1:12PM EDT332.500.060.050.06+0.01+20.00%613,27561.13%
META230929C003350002023-09-27 12:58PM EDT335.000.050.020.05+0.02+66.67%612,13760.94%
META230929C003375002023-09-27 12:40PM EDT337.500.040.020.04+0.01+33.33%1391,38662.50%
META230929C003400002023-09-27 12:50PM EDT340.000.030.030.04+0.01+50.00%3631,70866.41%
META230929C003425002023-09-27 12:59PM EDT342.500.030.010.030.00-4860165.23%
META230929C003450002023-09-27 1:23PM EDT345.000.020.020.03+0.01+100.00%5781,25969.53%
META230929C003475002023-09-27 11:44AM EDT347.500.010.000.020.00-10129465.63%
META230929C003500002023-09-27 1:22PM EDT350.000.010.000.01-0.01-50.00%341,29964.06%
META230929C003525002023-09-26 9:36AM EDT352.500.010.000.010.00-270867.19%
META230929C003550002023-09-27 1:10PM EDT355.000.010.000.010.00-302,05168.75%
META230929C003575002023-09-22 3:39PM EDT357.500.020.000.010.00--1,09571.88%
META230929C003600002023-09-26 11:26AM EDT360.000.010.000.000.00-11,35950.00%
META230929C003650002023-09-25 12:46PM EDT365.000.010.000.010.00-1758278.13%
META230929C003700002023-09-27 1:09PM EDT370.000.010.000.010.00-221,11181.25%
META230929C003750002023-09-22 9:57AM EDT375.000.010.000.010.00-937287.50%
META230929C003800002023-09-27 1:08PM EDT380.000.010.000.000.00-1946850.00%
META230929C003850002023-09-27 1:09PM EDT385.000.010.000.000.00-2131150.00%
META230929C003900002023-09-22 10:00AM EDT390.000.010.000.000.00-153750.00%
META230929C003950002023-09-22 9:45AM EDT395.000.010.000.000.00-365250.00%
META230929C004000002023-09-14 1:07PM EDT400.000.020.000.000.00-653650.00%
META230929C004050002023-09-06 11:06AM EDT405.000.020.000.000.00-5035150.00%
META230929C004100002023-09-21 3:58PM EDT410.000.010.000.000.00-13415750.00%
META230929C004150002023-09-22 9:37AM EDT415.000.010.000.010.00-40326118.75%
META230929C004250002023-09-01 11:46AM EDT425.000.020.000.000.00-7850.00%
META230929C004400002023-08-31 10:30AM EDT440.000.030.000.000.00--150.00%
META230929C004850002023-09-07 10:57AM EDT485.000.010.000.020.00--3173.44%
Ventaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META230929P000200002023-09-08 10:49AM EDT20.000.010.000.010.00-1010875.00%
META230929P001500002023-09-08 3:02PM EDT150.000.110.000.010.00-1012218.75%
META230929P001550002023-09-12 3:07PM EDT155.000.010.000.010.00--1212.50%
META230929P001600002023-09-07 11:54AM EDT160.000.020.000.000.00-51050.00%
META230929P001700002023-09-14 10:04AM EDT170.000.020.000.000.00-1750.00%
META230929P001750002023-08-30 2:27PM EDT175.000.040.000.000.00-2450.00%
META230929P001800002023-09-18 1:30PM EDT180.000.010.000.010.00-2271162.50%
META230929P001850002023-08-28 2:17PM EDT185.000.090.000.020.00-6109162.50%
META230929P001900002023-08-28 10:46AM EDT190.000.110.000.010.00-125130146.88%
META230929P001950002023-09-21 10:39AM EDT195.000.010.000.010.00-1176137.50%
META230929P002000002023-09-21 10:17AM EDT200.000.010.000.000.00-2529950.00%
META230929P002050002023-09-22 3:56PM EDT205.000.010.000.000.00-4161450.00%
META230929P002100002023-09-21 1:25PM EDT210.000.010.000.000.00-122350.00%
META230929P002150002023-09-25 11:14AM EDT215.000.010.000.000.00-2065550.00%
META230929P002200002023-09-26 3:27PM EDT220.000.010.000.010.00-491698.44%
META230929P002250002023-09-27 10:24AM EDT225.000.010.000.010.00-387390.63%
META230929P002300002023-09-27 10:29AM EDT230.000.010.000.010.00-15091184.38%
META230929P002350002023-09-27 1:11PM EDT235.000.010.010.020.00-6964785.16%
META230929P002400002023-09-27 12:14PM EDT240.000.010.010.020.00-83,24978.13%
META230929P002450002023-09-27 1:31PM EDT245.000.020.000.000.00-83,12750.00%
META230929P002500002023-09-27 1:27PM EDT250.000.020.020.030.00-1,1303,06666.41%
META230929P002525002023-09-27 1:31PM EDT252.500.040.020.04+0.01+33.33%2335563.67%
META230929P002550002023-09-27 1:29PM EDT255.000.060.030.04+0.02+50.00%633,85160.94%
META230929P002575002023-09-27 1:35PM EDT257.500.060.040.060.00-92,29559.57%
META230929P002600002023-09-27 1:36PM EDT260.000.070.060.070.00-4033,32557.42%
META230929P002625002023-09-27 1:33PM EDT262.500.080.090.09-0.01-11.11%1012,06955.86%
META230929P002650002023-09-27 1:35PM EDT265.000.100.100.11-0.01-9.09%8845,44652.73%
META230929P002675002023-09-27 1:35PM EDT267.500.140.150.150.00-1261,13151.27%
META230929P002700002023-09-27 1:36PM EDT270.000.200.190.20-0.01-4.76%1,0355,00149.17%
META230929P002725002023-09-27 1:36PM EDT272.500.260.260.27-0.01-3.70%1,0823,59247.12%
META230929P002750002023-09-27 1:35PM EDT275.000.370.360.36+0.01+2.78%7755,43744.87%
META230929P002775002023-09-27 1:33PM EDT277.500.480.550.530.00-11,1135,92843.65%
META230929P002800002023-09-27 1:37PM EDT280.000.770.720.75+0.09+13.24%3,63010,92642.04%
META230929P002825002023-09-27 1:37PM EDT282.501.061.001.09+0.14+15.22%3,5473,46140.89%
META230929P002850002023-09-27 1:36PM EDT285.001.491.381.48+0.26+21.14%3,2074,45238.77%
META230929P002875002023-09-27 1:36PM EDT287.501.991.891.92+0.31+18.45%2,0226,90235.67%
META230929P002900002023-09-27 1:36PM EDT290.002.692.562.59+0.44+19.56%12,2008,92633.13%
META230929P002925002023-09-27 1:37PM EDT292.503.503.503.55+0.55+18.64%2,3862,96431.02%
META230929P002950002023-09-27 1:36PM EDT295.004.574.304.40+0.80+21.22%6,2195,23924.59%
META230929P002975002023-09-27 1:36PM EDT297.505.705.705.80+0.90+18.75%4,6342,83917.48%
META230929P003000002023-09-27 1:36PM EDT300.007.096.756.85+1.15+19.36%7,4595,1080.00%
META230929P003025002023-09-27 1:34PM EDT302.508.138.308.45+0.85+11.68%1,1891,8180.00%
META230929P003050002023-09-27 1:34PM EDT305.009.8510.0010.20+1.10+12.57%3582,4320.00%
META230929P003075002023-09-27 1:33PM EDT307.5011.5612.3512.55+1.21+11.69%571,0400.00%
META230929P003100002023-09-27 1:36PM EDT310.0014.2514.0014.25+1.94+15.76%2762,8470.00%
META230929P003125002023-09-27 1:33PM EDT312.5015.7916.1516.00+1.50+10.50%1175790.00%
META230929P003150002023-09-27 1:35PM EDT315.0018.2518.5518.80+1.85+11.28%1601,3360.00%
META230929P003175002023-09-27 1:30PM EDT317.5020.7020.9521.15+2.10+11.29%3541,4210.00%
META230929P003200002023-09-27 1:32PM EDT320.0022.8523.7524.00+1.95+9.33%4381,4260.00%
META230929P003225002023-09-27 1:35PM EDT322.5025.4025.7026.05+1.90+8.09%4535480.00%
META230929P003250002023-09-27 12:22PM EDT325.0025.0028.6528.95-0.80-3.10%75240.00%
META230929P003275002023-09-25 3:51PM EDT327.5027.0029.8530.800.00-186750.00%
META230929P003300002023-09-26 11:24AM EDT330.0031.5032.1033.450.00-24410.00%
META230929P003325002023-09-22 11:06AM EDT332.5027.8035.2536.000.00--790.00%
META230929P003350002023-09-26 10:55AM EDT335.0034.3536.9038.700.00-21660.00%
META230929P003375002023-09-22 9:49AM EDT337.5033.9940.2041.450.00--00.00%
META230929P003400002023-09-22 9:49AM EDT340.0036.4142.7044.600.00-520.00%
META230929P003450002023-09-21 3:45PM EDT345.0047.8047.7049.550.00-210.00%
META230929P003475002023-09-26 11:01AM EDT347.5047.6049.9551.250.00-200.00%
META230929P003500002023-09-25 9:32AM EDT350.0055.8052.6054.050.00-110.00%
META230929P003550002023-09-15 10:05AM EDT355.0049.7057.2559.050.00-1000.00%
META230929P004600002023-08-21 3:12PM EDT460.00169.72159.50161.250.00--00.00%
META230929P004650002023-08-21 3:12PM EDT465.00174.87164.70166.100.00--00.00%
META230929P004950002023-08-22 9:55AM EDT495.00205.09198.50199.950.00--00.00%