Mercados españoles cerrados en 1 hr 7 mins

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
207,14+1,79 (+0,87%)
A partir del 10:23AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META230331C000200002023-03-30 9:33AM EDT20.00184.30185.50185.70-0.90-0.49%3120.00%
META230331C000300002023-03-30 9:33AM EDT30.00174.80175.60175.80+1.60+0.92%2330.00%
META230331C000650002023-03-24 1:19PM EDT65.00138.75140.35140.900.00-340.00%
META230331C000700002023-03-24 1:19PM EDT70.00134.30135.45135.950.00-330.00%
META230331C000750002023-03-21 11:28AM EDT75.00124.20130.55131.050.00-340.00%
META230331C000800002023-03-21 9:37AM EDT80.00121.65125.45126.050.00--20.00%
META230331C000900002023-03-27 10:07AM EDT90.00114.67115.55116.100.00-110.00%
META230331C000950002023-03-27 10:40AM EDT95.00109.00110.55111.050.00-110.00%
META230331C001000002023-03-29 3:50PM EDT100.00105.80105.40105.900.00-2120.00%
META230331C001050002023-03-29 9:35AM EDT105.0098.90100.55101.050.00-2550.00%
META230331C001100002023-03-30 9:44AM EDT110.0094.6595.5095.95-0.54-0.57%1400.00%
META230331C001150002023-03-30 9:53AM EDT115.0089.7090.6091.10+1.25+1.41%1310.00%
META230331C001200002023-03-30 9:53AM EDT120.0084.6585.5586.10-0.49-0.58%1150.00%
META230331C001250002023-03-29 1:52PM EDT125.0080.1380.5080.900.00-10390.00%
META230331C001300002023-03-29 1:49PM EDT130.0075.1375.5076.050.00-41040.00%
META230331C001350002023-03-29 2:49PM EDT135.0070.2270.4571.000.00-5500.00%
META230331C001400002023-03-30 9:42AM EDT140.0064.7865.6566.20-0.59-0.90%11330.00%
META230331C001430002023-03-29 11:07AM EDT143.0060.3062.5563.100.00-640.00%
META230331C001440002023-03-27 9:33AM EDT144.0060.0061.5562.100.00-240.00%
META230331C001450002023-03-29 11:23AM EDT145.0058.2560.6561.150.00-30250.00%
META230331C001460002023-03-23 3:09PM EDT146.0057.9059.4559.900.00--120.00%
META230331C001480002023-03-23 3:07PM EDT148.0055.5057.5558.100.00-12170.00%
META230331C001490002023-03-24 9:48AM EDT149.0056.8956.5557.050.00-1220.00%
META230331C001500002023-03-29 3:33PM EDT150.0055.5055.4556.000.00-33810.00%
META230331C001525002023-03-28 1:14PM EDT152.5047.0452.9053.400.00-1150.00%
META230331C001550002023-03-29 9:40AM EDT155.0048.7150.4550.850.00-3660.00%
META230331C001575002023-03-29 3:50PM EDT157.5048.3548.1548.650.00-6310.00%
META230331C001600002023-03-29 11:06AM EDT160.0043.2945.4545.900.00-63330.00%
META230331C001625002023-03-29 3:46PM EDT162.5043.1443.0543.600.00-6650.00%
META230331C001650002023-03-30 9:37AM EDT165.0039.0040.4540.95-1.75-4.29%103400.00%
META230331C001675002023-03-29 9:39AM EDT167.5035.7538.0538.600.00-11140.00%
META230331C001700002023-03-30 9:59AM EDT170.0035.9935.6536.15+0.62+1.75%24080.00%
META230331C001725002023-03-29 2:53PM EDT172.5033.6933.2033.65+0.88+2.68%74110.00%
META230331C001750002023-03-30 10:06AM EDT175.0030.8930.5531.10+1.17+3.94%19970.00%
META230331C001775002023-03-30 9:37AM EDT177.5026.7328.2028.65-0.53-1.94%17010.00%
META230331C001800002023-03-30 10:07AM EDT180.0025.6925.6026.00-0.06-0.23%141,3440.00%
META230331C001825002023-03-30 9:59AM EDT182.5023.4723.0523.40+0.82+3.62%76910.00%
META230331C001850002023-03-30 9:57AM EDT185.0020.6620.5521.10-0.01-0.05%31,3000.00%
META230331C001875002023-03-30 10:06AM EDT187.5018.5118.2018.65+0.34+1.87%24620.00%
META230331C001900002023-03-30 9:54AM EDT190.0015.4215.8016.10+0.38+2.53%41,5250.00%
META230331C001925002023-03-30 10:05AM EDT192.5013.4213.1513.65+0.41+3.15%132,4490.00%
META230331C001950002023-03-30 9:57AM EDT195.0010.6610.6010.95+0.46+4.51%2193,1250.00%
META230331C001975002023-03-30 9:52AM EDT197.507.638.308.55-0.25-3.17%151,9050.00%
META230331C002000002023-03-30 10:07AM EDT200.006.156.206.40+0.30+5.13%2899,9020.00%
META230331C002025002023-03-30 10:07AM EDT202.504.104.104.20+0.10+2.50%1,1113,8380.00%
META230331C002050002023-03-30 10:07AM EDT205.002.302.382.43-0.16-6.50%5,9029,74616.80%
META230331C002075002023-03-30 10:08AM EDT207.501.191.141.17-0.11-8.46%5,8166,92121.92%
META230331C002100002023-03-30 10:08AM EDT210.000.520.490.51-0.16-23.53%6,1819,62824.90%
META230331C002125002023-03-30 10:07AM EDT212.500.230.230.24-0.06-20.69%8075,61128.42%
META230331C002150002023-03-30 10:07AM EDT215.000.100.090.10-0.04-28.57%7647,16630.57%
META230331C002175002023-03-30 10:00AM EDT217.500.070.050.06-0.01-12.50%1572,74234.77%
META230331C002200002023-03-30 10:02AM EDT220.000.030.030.04-0.02-40.00%3098,67638.67%
META230331C002225002023-03-30 9:53AM EDT222.500.020.020.03-0.01-33.33%1998542.97%
META230331C002250002023-03-30 10:05AM EDT225.000.020.010.02-0.01-33.33%553,40146.48%
META230331C002275002023-03-30 9:58AM EDT227.500.010.000.020.00-2292451.95%
META230331C002300002023-03-30 9:59AM EDT230.000.010.000.02-0.01-50.00%31,59153.13%
META230331C002325002023-03-29 3:37PM EDT232.500.010.000.010.00-1950653.13%
META230331C002350002023-03-30 9:43AM EDT235.000.010.000.010.00-191059.38%
META230331C002375002023-03-29 2:17PM EDT237.500.010.000.010.00-5655062.50%
META230331C002400002023-03-30 9:44AM EDT240.000.010.000.010.00-12,58767.19%
META230331C002450002023-03-30 9:47AM EDT245.000.010.000.010.00-1079875.00%
META230331C002500002023-03-28 3:27PM EDT250.000.010.000.010.00-151,06884.38%
META230331C002550002023-03-27 1:02PM EDT255.000.010.000.010.00-113790.63%
META230331C002600002023-03-27 9:30AM EDT260.000.020.000.010.00-17998.44%
META230331C002650002023-03-24 3:22PM EDT265.000.010.000.010.00-14367106.25%
META230331C002700002023-03-22 1:54PM EDT270.000.020.000.010.00-625115.63%
META230331C002750002023-03-23 12:16PM EDT275.000.010.000.010.00-28256121.88%
META230331C002800002023-03-21 3:23PM EDT280.000.010.000.010.00-100252128.13%
META230331C002850002023-03-17 1:43PM EDT285.000.030.000.010.00-515137.50%
META230331C002900002023-02-28 10:34AM EDT290.000.040.000.010.00-13143.75%
META230331C003000002023-03-28 2:51PM EDT300.000.020.000.010.00-18156.25%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META230331P000200002023-03-24 10:17AM EDT20.000.010.000.010.00-11950.00%
META230331P000500002023-03-20 11:52AM EDT50.000.010.000.010.00-6108575.00%
META230331P000750002023-02-24 2:07PM EDT75.000.010.000.010.00-1010412.50%
META230331P000850002023-03-07 10:30AM EDT85.000.070.000.010.00--1362.50%
META230331P000900002023-03-10 1:52PM EDT90.000.010.000.010.00-1042343.75%
META230331P000950002023-03-10 2:30PM EDT95.000.020.000.010.00-24325.00%
META230331P001000002023-03-20 10:14AM EDT100.000.010.000.000.00-18550.00%
META230331P001050002023-03-03 4:39PM EDT105.000.020.000.010.00-10355287.50%
META230331P001100002023-03-27 9:55AM EDT110.000.010.000.010.00-10205262.50%
META230331P001150002023-03-20 12:33PM EDT115.000.020.000.010.00-200433250.00%
META230331P001200002023-03-27 11:09AM EDT120.000.020.000.010.00-3571231.25%
META230331P001250002023-03-21 9:36AM EDT125.000.020.000.010.00-1189212.50%
META230331P001300002023-03-27 3:35PM EDT130.000.010.000.010.00-211,042196.88%
META230331P001350002023-03-27 1:10PM EDT135.000.010.000.010.00-13944181.25%
META230331P001400002023-03-28 1:15PM EDT140.000.010.000.010.00-1727168.75%
META230331P001430002023-03-22 1:02PM EDT143.000.020.000.010.00--152162.50%
META230331P001440002023-03-21 3:49PM EDT144.000.030.000.010.00--10156.25%
META230331P001450002023-03-28 9:59AM EDT145.000.010.000.010.00-3836156.25%
META230331P001460002023-03-21 10:46AM EDT146.000.040.000.010.00--10150.00%
META230331P001470002023-03-27 10:26AM EDT147.000.010.000.010.00-5288150.00%
META230331P001480002023-03-28 2:25PM EDT148.000.010.000.010.00-5210143.75%
META230331P001490002023-03-24 10:16AM EDT149.000.020.000.010.00-7265143.75%
META230331P001500002023-03-29 1:27PM EDT150.000.010.000.000.00-11,94850.00%
META230331P001525002023-03-30 10:04AM EDT152.500.010.000.010.00-5395134.38%
META230331P001550002023-03-29 1:02PM EDT155.000.010.000.010.00-3874128.13%
META230331P001575002023-03-28 1:08PM EDT157.500.030.000.010.00-4348121.88%
META230331P001600002023-03-29 11:55AM EDT160.000.010.000.010.00-10998112.50%
META230331P001625002023-03-28 11:53AM EDT162.500.030.000.010.00-11738106.25%
META230331P001650002023-03-29 10:54AM EDT165.000.010.000.010.00-222,668100.00%
META230331P001675002023-03-29 9:53AM EDT167.500.010.000.010.00-81,73296.88%
META230331P001700002023-03-29 3:28PM EDT170.000.010.000.010.00-917,60690.63%
META230331P001725002023-03-30 9:30AM EDT172.500.010.000.010.00-184484.38%
META230331P001750002023-03-29 1:57PM EDT175.000.010.000.010.00-467,31578.13%
META230331P001775002023-03-30 9:58AM EDT177.500.010.000.02-0.01-50.00%296676.56%
META230331P001800002023-03-30 10:07AM EDT180.000.020.000.02+0.01+100.00%343,71770.31%
META230331P001825002023-03-30 10:00AM EDT182.500.010.010.02-0.01-50.00%111,75766.41%
META230331P001850002023-03-30 10:03AM EDT185.000.030.030.03-0.01-25.00%1103,31464.84%
META230331P001875002023-03-30 9:56AM EDT187.500.030.020.03-0.02-40.00%1463,37657.03%
META230331P001900002023-03-30 10:07AM EDT190.000.050.040.05-0.03-37.50%36711,01654.30%
META230331P001925002023-03-30 10:06AM EDT192.500.070.070.08-0.03-30.00%1583,29450.98%
META230331P001950002023-03-30 10:04AM EDT195.000.110.110.12-0.07-38.89%5685,30247.27%
META230331P001975002023-03-30 10:07AM EDT197.500.210.200.22-0.12-36.36%1,0163,63844.53%
META230331P002000002023-03-30 10:07AM EDT200.000.420.420.43-0.18-30.00%6,1758,16042.58%
META230331P002025002023-03-30 10:08AM EDT202.500.800.810.83-0.32-28.57%7,5953,60141.21%
META230331P002050002023-03-30 10:08AM EDT205.001.621.551.58-0.43-20.98%6,1625,47441.19%
META230331P002075002023-03-30 10:08AM EDT207.502.932.922.98-0.57-16.29%1,0191,49345.68%
META230331P002100002023-03-30 10:06AM EDT210.004.654.654.75-0.75-13.89%1751,53350.54%
META230331P002125002023-03-30 10:02AM EDT212.506.636.757.15-0.78-10.53%1040959.13%
META230331P002150002023-03-30 10:01AM EDT215.009.059.109.50-1.05-10.40%11055668.46%
META230331P002175002023-03-30 9:31AM EDT217.5012.8511.6512.10+0.88+7.35%95281.49%
META230331P002200002023-03-29 3:58PM EDT220.0015.3514.1514.50+0.55+3.72%15291.16%
META230331P002225002023-03-27 3:54PM EDT222.5019.4016.3516.900.00-211496.29%
META230331P002250002023-03-29 1:31PM EDT225.0019.9518.9519.350.00-10027106.49%
META230331P002275002023-03-30 9:31AM EDT227.5023.7021.5521.95+1.60+7.24%433118.56%
META230331P002300002023-03-29 3:00PM EDT230.0024.5824.1024.550.00-25830129.74%
META230331P002325002023-03-29 3:00PM EDT232.5027.0026.4527.000.00-11317135.60%
META230331P002350002023-03-29 3:00PM EDT235.0029.5528.8029.300.00-17125138.53%
META230331P002375002023-03-21 9:40AM EDT237.5036.4031.5031.950.00--0152.34%
META230331P002400002023-03-23 9:31AM EDT240.0035.9033.8534.350.00-11156.20%
META230331P002450002023-03-22 9:55AM EDT245.0041.6539.1539.500.00-70179.30%
META230331P002500002023-03-20 9:34AM EDT250.0052.5543.9544.400.00--0188.96%
META230331P002550002023-03-27 9:56AM EDT255.0050.3049.0549.350.00-10204.10%
META230331P002600002023-03-17 12:30PM EDT260.0060.3053.8554.300.00-10212.79%
META230331P002650002023-03-27 9:56AM EDT265.0060.3059.0559.500.00-40234.08%
META230331P002700002023-03-30 9:33AM EDT270.0065.2564.0564.55-8.30-11.28%20247.95%
META230331P002800002023-03-01 3:38PM EDT280.00104.9774.0074.450.00--0269.34%
META230331P002950002023-03-29 10:06AM EDT295.0090.9589.2589.45-0.75-0.82%10309.28%
META230331P003000002023-03-28 10:17AM EDT300.0099.9593.9594.150.00-10305.37%