Mercados españoles abiertos en 6 hrs 3 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
484,02-3,03 (-0,62%)
Al cierre: 04:00PM EST
483,50 -0,52 (-0,11%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240301C001800002024-02-28 10:21AM EST180.00306.13303.45304.60+2.28+0.75%193381.25%
META240301C001850002024-02-28 9:35AM EST185.00305.50298.45299.60+3.99+1.32%20375.00%
META240301C001900002024-01-22 10:43AM EST190.00195.75276.55277.900.00--00.00%
META240301C001950002024-01-26 1:31PM EST195.00202.00288.50289.950.00-10487.11%
META240301C002000002024-02-15 3:43PM EST200.00284.89283.45284.600.00-10343.75%
META240301C002100002024-02-02 9:51AM EST210.00260.88273.45274.600.00-20325.00%
META240301C002150002024-02-20 12:11PM EST215.00253.25268.45269.600.00-10312.50%
META240301C002250002024-02-22 9:40AM EST225.00261.90258.50259.65+7.90+3.11%11362.50%
META240301C002300002024-02-22 9:40AM EST230.00256.00253.50254.65+7.00+2.81%12352.34%
META240301C002500002024-02-02 10:39AM EST250.00227.85233.50234.650.00-33314.84%
META240301C002550002024-02-16 2:35PM EST255.00221.40228.50229.650.00-33306.25%
META240301C002650002024-02-26 1:18PM EST265.00219.82218.55219.650.00-40300.00%
META240301C002700002024-02-28 3:10PM EST270.00214.37213.50214.65+1.05+0.49%24280.47%
META240301C002750002024-02-16 1:39PM EST275.00198.73208.55209.650.00-12282.81%
META240301C002800002024-02-02 9:43AM EST280.00190.00203.50204.650.00-33264.06%
META240301C002850002024-02-06 3:34PM EST285.00170.36198.55199.650.00-10266.02%
META240301C002900002024-02-26 9:49AM EST290.00192.82193.55194.700.00-13265.63%
META240301C002950002024-02-28 10:28AM EST295.00190.26188.55189.70+13.39+7.57%225257.03%
META240301C003000002024-02-26 12:10PM EST300.00183.65183.55184.700.00-343249.22%
META240301C003050002024-02-26 9:53AM EST305.00177.54178.55179.700.00-15241.41%
META240301C003100002024-02-23 3:48PM EST310.00174.93173.55174.700.00-224233.59%
META240301C003150002024-02-23 10:24AM EST315.00174.46168.55169.700.00-12225.78%
META240301C003200002024-02-27 9:55AM EST320.00163.22163.55164.700.00-266218.36%
META240301C003250002024-02-21 10:07AM EST325.00141.66158.55159.700.00-213210.94%
META240301C003300002024-02-28 1:02PM EST330.00158.00153.55154.70+4.04+2.62%1112203.52%
META240301C003350002024-02-27 9:43AM EST335.00148.21148.55149.700.00-15196.09%
META240301C003400002024-02-26 1:23PM EST340.00144.30143.55144.700.00-126189.06%
META240301C003450002024-02-22 1:21PM EST345.00143.33138.55139.700.00-116181.64%
META240301C003500002024-02-23 3:26PM EST350.00134.00133.25134.450.00-236209.96%
META240301C003550002024-02-27 11:51AM EST355.00128.42128.60129.75-0.90-0.70%1245175.78%
META240301C003600002024-02-23 9:45AM EST360.00133.95123.60124.750.00-1069168.75%
META240301C003650002024-02-15 10:30AM EST365.00114.13118.60119.750.00-643161.72%
META240301C003700002024-02-27 12:21PM EST370.00113.60113.45114.600.00-159109.38%
META240301C003750002024-02-28 10:32AM EST375.00110.91108.60109.75+17.00+18.10%174147.85%
META240301C003800002024-02-26 1:02PM EST380.00103.89103.60104.750.00-2078141.02%
META240301C003850002024-02-27 1:26PM EST385.0098.5098.6099.75+0.48+0.49%189134.18%
META240301C003900002024-02-28 1:33PM EST390.0097.5293.6094.75+0.22+0.23%7493127.54%
META240301C003950002024-02-28 11:48AM EST395.0092.2888.6589.75+4.26+4.84%1373123.24%
META240301C004000002024-02-28 1:46PM EST400.0087.5083.5084.75+2.90+3.43%14962108.59%
META240301C004050002024-02-28 11:48AM EST405.0082.2678.6579.75+2.01+2.50%2232109.77%
META240301C004100002024-02-28 2:23PM EST410.0076.6073.6574.80+3.68+5.05%9314105.08%
META240301C004150002024-02-28 3:24PM EST415.0070.5568.6569.80-1.63-2.26%1210798.44%
META240301C004200002024-02-28 3:24PM EST420.0064.7563.6564.80+2.25+3.60%342191.80%
META240301C004250002024-02-28 10:29AM EST425.0061.0358.6559.75-0.54-0.88%114883.59%
META240301C004300002024-02-28 2:51PM EST430.0053.9253.6554.80-2.43-4.31%1528878.52%
META240301C004350002024-02-28 3:24PM EST435.0050.6548.7049.80-1.05-2.03%953273.24%
META240301C004400002024-02-28 3:24PM EST440.0044.5143.7044.85-1.95-4.20%31,07067.77%
META240301C004450002024-02-28 1:11PM EST445.0041.5538.7039.85+0.85+2.09%21547260.94%
META240301C004500002024-02-28 3:44PM EST450.0034.0033.7534.90-2.79-7.58%2787455.96%
META240301C004550002024-02-28 3:41PM EST455.0029.7728.8529.90-2.13-6.68%3064450.39%
META240301C004575002024-02-28 2:20PM EST457.5028.7525.9526.85-0.60-2.04%143046.09%
META240301C004600002024-02-28 3:59PM EST460.0024.2023.9524.90-2.65-9.87%33376853.54%
META240301C004625002024-02-28 2:23PM EST462.5024.2421.5022.30+3.19+15.15%20239647.71%
META240301C004650002024-02-28 3:43PM EST465.0019.7519.1019.90-2.90-12.80%661,95645.00%
META240301C004675002024-02-28 3:44PM EST467.5016.9016.7517.75-3.65-17.76%1,8452,59145.17%
META240301C004700002024-02-28 3:33PM EST470.0012.0014.5515.30-6.22-34.14%1324,31440.99%
META240301C004725002024-02-28 3:32PM EST472.5012.9612.3513.05-2.49-16.12%3,8612,66238.68%
META240301C004750002024-02-28 3:59PM EST475.0010.5110.3510.75-3.49-24.93%3325,53735.29%
META240301C004775002024-02-28 3:59PM EST477.508.508.358.65-3.35-28.27%2,4791,70933.01%
META240301C004800002024-02-28 3:59PM EST480.007.006.907.15-3.00-30.00%2,6905,06534.28%
META240301C004850002024-02-28 3:59PM EST485.004.114.154.25-2.67-39.38%12,2925,18433.01%
META240301C004900002024-02-28 3:59PM EST490.002.352.312.41-2.03-46.35%25,0507,98233.52%
META240301C004950002024-02-28 3:59PM EST495.001.221.221.24-1.46-54.48%44,7994,47533.81%
META240301C005000002024-02-28 3:59PM EST500.000.600.600.65-0.98-62.03%33,33115,04135.16%
META240301C005050002024-02-28 3:59PM EST505.000.320.300.32-0.63-66.32%12,9217,20236.18%
META240301C005100002024-02-28 3:58PM EST510.000.150.160.18-0.40-72.73%19,2298,95138.28%
META240301C005150002024-02-28 3:59PM EST515.000.100.090.11-0.24-70.59%1,8155,30040.82%
META240301C005200002024-02-28 3:58PM EST520.000.070.060.07-0.13-65.00%1,2203,55643.16%
META240301C005250002024-02-28 3:57PM EST525.000.050.040.06-0.07-58.33%2,9352,61647.27%
META240301C005300002024-02-28 3:56PM EST530.000.050.040.05-0.03-37.50%2602,25450.20%
META240301C005350002024-02-28 3:58PM EST535.000.030.020.04-0.02-40.00%1312,48152.34%
META240301C005400002024-02-28 3:38PM EST540.000.020.010.03-0.03-60.00%1382,01054.30%
META240301C005450002024-02-28 1:47PM EST545.000.030.010.03-0.01-25.00%1851,63258.59%
META240301C005500002024-02-28 3:30PM EST550.000.010.010.02-0.01-50.00%5912,12760.94%
META240301C005550002024-02-28 3:31PM EST555.000.010.000.01-0.01-50.00%3273159.38%
META240301C005600002024-02-28 10:20AM EST560.000.020.000.01-0.01-33.33%6041,91262.50%
META240301C005650002024-02-28 9:39AM EST565.000.020.000.010.00-2069665.63%
META240301C005700002024-02-28 9:49AM EST570.000.010.000.010.00-2128868.75%
META240301C005750002024-02-28 9:44AM EST575.000.010.000.01-0.01-50.00%851771.88%
META240301C005800002024-02-27 3:00PM EST580.000.010.000.010.00-599275.00%
META240301C005850002024-02-23 3:21PM EST585.000.020.000.010.00-15856478.13%
META240301C005900002024-02-26 9:30AM EST590.000.010.000.010.00-664981.25%
META240301C005950002024-02-22 12:02PM EST595.000.020.000.010.00-20562784.38%
META240301C006000002024-02-28 9:40AM EST600.000.010.000.010.00-11,59387.50%
META240301C006100002024-02-15 1:22PM EST610.000.090.000.010.00-621193.75%
META240301C006200002024-02-16 12:37PM EST620.000.020.000.010.00-1697100.00%
META240301C006300002024-02-23 10:28AM EST630.000.010.000.010.00-40239106.25%
META240301C006400002024-02-16 9:30AM EST640.000.050.000.010.00-170112.50%
META240301C006500002024-02-16 9:30AM EST650.000.030.000.010.00-111118.75%
META240301C006600002024-02-26 9:30AM EST660.000.020.000.010.00-16125.00%
META240301C006700002024-02-26 2:09PM EST670.000.010.000.010.00-217131.25%
META240301C006800002024-02-06 12:56PM EST680.000.030.000.010.00--1134.38%
META240301C006900002024-02-12 9:43AM EST690.000.010.000.010.00-5096140.63%
META240301C007000002024-02-26 11:23AM EST700.000.010.000.010.00-17143.75%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240301P002000002024-02-07 9:32AM EST200.000.010.000.010.00-13343.75%
META240301P002050002024-01-18 10:29AM EST205.000.100.000.010.00-11337.50%
META240301P002150002024-02-02 10:38AM EST215.000.010.000.010.00-27312.50%
META240301P002250002024-01-25 12:53PM EST225.000.120.000.020.00-23312.50%
META240301P002350002024-02-06 11:05AM EST235.000.010.000.010.00-1221281.25%
META240301P002400002024-02-14 9:35AM EST240.000.010.000.010.00-11275.00%
META240301P002450002024-01-31 3:06PM EST245.000.100.000.010.00--2268.75%
META240301P002500002024-02-12 9:41AM EST250.000.010.000.010.00-341262.50%
META240301P002550002024-02-01 10:13AM EST255.000.150.000.010.00-10131250.00%
META240301P002600002024-02-05 3:13PM EST260.000.040.000.010.00-35243.75%
META240301P002650002024-02-02 11:59AM EST265.000.050.000.010.00-2021237.50%
META240301P002700002024-02-16 9:37AM EST270.000.020.000.010.00-150158231.25%
META240301P002750002024-02-02 9:37AM EST275.000.050.000.010.00-311225.00%
META240301P002800002024-02-02 3:21PM EST280.000.040.000.010.00-3654218.75%
META240301P002850002024-02-12 12:19PM EST285.000.010.000.010.00-1104212.50%
META240301P002900002024-02-13 12:06PM EST290.000.010.000.010.00-156206.25%
META240301P002950002024-02-20 1:07PM EST295.000.010.000.010.00-15356196.88%
META240301P003000002024-02-28 11:33AM EST300.000.010.000.010.00-2251190.63%
META240301P003050002024-02-12 9:40AM EST305.000.010.000.010.00-135184.38%
META240301P003100002024-02-23 2:52PM EST310.000.010.000.010.00-2123178.13%
META240301P003150002024-02-26 10:16AM EST315.000.010.000.010.00-2217171.88%
META240301P003200002024-02-21 10:04AM EST320.000.020.000.010.00-1155168.75%
META240301P003250002024-02-26 11:12AM EST325.000.010.000.010.00-2183162.50%
META240301P003300002024-02-23 2:36PM EST330.000.010.000.010.00-2192156.25%
META240301P003350002024-02-22 11:09AM EST335.000.010.000.010.00-1135150.00%
META240301P003400002024-02-27 10:14AM EST340.000.010.000.010.00-2343143.75%
META240301P003450002024-02-22 2:02PM EST345.000.010.000.010.00-21549137.50%
META240301P003500002024-02-26 2:00PM EST350.000.010.000.010.00-1438131.25%
META240301P003550002024-02-23 10:40AM EST355.000.010.000.010.00-2268125.00%
META240301P003600002024-02-26 12:01PM EST360.000.010.000.010.00-2355121.88%
META240301P003650002024-02-26 2:53PM EST365.000.010.000.010.00-1225115.63%
META240301P003700002024-02-28 1:23PM EST370.000.010.000.010.00-2351112.50%
META240301P003750002024-02-28 1:23PM EST375.000.010.000.010.00-1424106.25%
META240301P003800002024-02-28 1:28PM EST380.000.010.000.010.00-4715100.00%
META240301P003850002024-02-28 9:55AM EST385.000.010.000.01-0.02-66.67%126896.88%
META240301P003900002024-02-28 3:42PM EST390.000.010.000.010.00-895590.63%
META240301P003950002024-02-28 12:32PM EST395.000.010.000.010.00-1467084.38%
META240301P004000002024-02-28 1:44PM EST400.000.010.000.010.00-812,30881.25%
META240301P004050002024-02-28 1:23PM EST405.000.010.000.01-0.01-50.00%21,04075.00%
META240301P004100002024-02-28 3:59PM EST410.000.010.000.01-0.01-50.00%141,90771.88%
META240301P004150002024-02-28 1:54PM EST415.000.010.000.02-0.02-66.67%1484470.31%
META240301P004200002024-02-28 3:59PM EST420.000.010.010.02-0.01-50.00%9090667.19%
META240301P004250002024-02-28 3:55PM EST425.000.020.020.03-0.02-50.00%2212,02065.63%
META240301P004300002024-02-28 3:32PM EST430.000.020.020.04-0.02-50.00%801,60461.33%
META240301P004350002024-02-28 3:50PM EST435.000.030.030.05-0.03-50.00%1482,51257.81%
META240301P004400002024-02-28 3:37PM EST440.000.050.040.05-0.02-28.57%3122,75153.13%
META240301P004450002024-02-28 3:40PM EST445.000.060.050.07-0.03-33.33%1641,68950.20%
META240301P004500002024-02-28 3:59PM EST450.000.090.070.09-0.03-25.00%7814,31245.90%
META240301P004550002024-02-28 3:58PM EST455.000.120.110.12-0.04-25.00%8212,76341.60%
META240301P004575002024-02-28 3:59PM EST457.500.150.130.15-0.05-25.00%2392,34039.84%
META240301P004600002024-02-28 3:59PM EST460.000.180.170.20-0.09-33.33%1,4724,99038.57%
META240301P004625002024-02-28 3:56PM EST462.500.270.230.26-0.06-18.18%4081,57436.96%
META240301P004650002024-02-28 3:59PM EST465.000.340.320.35-0.07-17.07%1,0463,97835.65%
META240301P004675002024-02-28 3:59PM EST467.500.500.450.49-0.06-10.71%1,1281,93834.57%
META240301P004700002024-02-28 3:59PM EST470.000.670.630.70-0.08-10.67%4,3695,44533.74%
META240301P004725002024-02-28 3:59PM EST472.501.040.981.04-0.01-0.95%2,1092,47933.47%
META240301P004750002024-02-28 3:59PM EST475.001.401.331.420.00-4,5135,52132.40%
META240301P004775002024-02-28 3:59PM EST477.502.061.882.01+0.18+9.57%4,1431,95132.02%
META240301P004800002024-02-28 3:59PM EST480.002.702.652.76+0.17+6.72%11,1847,24031.52%
META240301P004850002024-02-28 3:59PM EST485.005.154.855.05+0.92+21.75%12,7914,38431.75%
META240301P004900002024-02-28 3:58PM EST490.008.208.258.55+1.40+20.59%5,0261,14834.78%
META240301P004950002024-02-28 3:57PM EST495.0012.1511.8512.50+2.00+19.70%68467936.63%
META240301P005000002024-02-28 3:53PM EST500.0016.6016.1516.85+1.75+11.78%32031738.26%
META240301P005050002024-02-28 2:41PM EST505.0020.6420.7021.70+1.34+6.94%117243.85%
META240301P005100002024-02-28 2:45PM EST510.0025.7525.5526.60+2.70+11.71%2423549.34%
META240301P005150002024-02-28 3:44PM EST515.0031.3030.3531.70-1.00-3.10%343258.18%
META240301P005200002024-02-28 3:06PM EST520.0035.0735.3536.70-0.23-0.65%13711964.94%
META240301P005250002024-02-26 2:14PM EST525.0040.7240.3541.700.00-1171.48%
META240301P005300002024-02-23 12:42PM EST530.0043.5045.3546.700.00-4050.20%
META240301P005400002024-02-22 1:35PM EST540.0052.0455.3556.700.00-2059.18%
META240301P005450002024-02-09 1:04PM EST545.0076.2560.3561.700.00--063.67%
META240301P005500002024-02-15 3:31PM EST550.0065.5265.9566.750.00-1090.33%
META240301P005550002024-02-16 9:30AM EST555.0076.5570.3571.700.00-1072.07%
META240301P005600002024-01-19 3:31PM EST560.00176.7886.1587.700.00-20242.31%
META240301P005650002024-02-21 2:40PM EST565.00101.1080.3581.700.00-6080.47%
META240301P005700002024-02-28 2:50PM EST570.0086.1085.3586.70+2.34+2.79%11084.38%
META240301P005750002024-02-23 10:56AM EST575.0088.5090.3591.700.00-2088.28%
META240301P005900002024-02-22 1:35PM EST590.00101.93105.35106.700.00-2099.80%
META240301P005950002024-02-20 10:56AM EST595.00124.00110.35111.700.00-20103.91%