Mercados españoles cerrados en 4 hrs 43 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
465,78-2,00 (-0,43%)
Al cierre: 04:00PM EDT
467,45 +1,67 (+0,36%)
Antes de la apertura: 06:46AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240524C001800002024-05-21 3:23PM EDT180.00284.740.000.000.00-1000.00%
META240524C002100002024-05-23 12:53PM EDT210.00258.070.000.000.00-200.00%
META240524C002200002024-05-20 3:43PM EDT220.00249.580.000.000.00-200.00%
META240524C002400002024-05-21 12:51PM EDT240.00223.120.000.000.00-100.00%
META240524C002500002024-05-15 3:59PM EDT250.00231.880.000.000.00--00.00%
META240524C002600002024-05-20 12:18PM EDT260.00212.030.000.000.00-2100.00%
META240524C002800002024-05-23 2:43PM EDT280.00182.270.000.000.00-200.00%
META240524C003000002024-05-17 3:34PM EDT300.00172.250.000.000.00-140.00%
META240524C003100002024-05-17 2:02PM EDT310.00161.400.000.000.00-2500.00%
META240524C003200002024-05-17 3:54PM EDT320.00151.540.000.000.00-600.00%
META240524C003250002024-05-21 11:06AM EDT325.00143.300.000.000.00-500.00%
META240524C003300002024-05-23 10:38AM EDT330.00139.180.000.000.00-100.00%
META240524C003350002024-05-23 3:59PM EDT335.00130.980.000.000.00-800.00%
META240524C003450002024-05-07 11:32AM EDT345.00125.020.000.000.00-110.00%
META240524C003500002024-05-22 1:21PM EDT350.00120.560.000.000.00-200.00%
META240524C003550002024-05-23 3:05PM EDT355.00107.410.000.000.00-100.00%
META240524C003600002024-05-01 9:30AM EDT360.0070.850.000.000.00-1000.00%
META240524C003700002024-05-23 12:00PM EDT370.00102.000.000.000.00-100.00%
META240524C003750002024-05-22 2:14PM EDT375.0094.520.000.000.00-1130.00%
META240524C003800002024-05-17 3:13PM EDT380.0092.350.000.000.00-1700.00%
META240524C003850002024-05-20 3:43PM EDT385.0084.600.000.000.00-200.00%
META240524C003900002024-05-23 9:46AM EDT390.0078.820.000.000.00-100.00%
META240524C003950002024-05-23 9:35AM EDT395.0076.950.000.000.00-1140.00%
META240524C004000002024-05-23 3:46PM EDT400.0065.000.000.000.00-532820.00%
META240524C004050002024-05-23 9:51AM EDT405.0062.540.000.000.00-1690.00%
META240524C004100002024-05-23 11:44AM EDT410.0061.130.000.000.00-400.00%
META240524C004150002024-05-23 1:51PM EDT415.0049.780.000.000.00-400.00%
META240524C004200002024-05-23 2:04PM EDT420.0043.700.000.000.00-42170.00%
META240524C004250002024-05-23 12:31PM EDT425.0045.630.000.000.00-1300.00%
META240524C004275002024-05-16 11:23AM EDT427.5048.110.000.000.00-100.00%
META240524C004300002024-05-23 2:32PM EDT430.0032.030.000.000.00-324420.00%
META240524C004325002024-05-17 1:43PM EDT432.5039.980.000.000.00-200.00%
META240524C004350002024-05-23 3:54PM EDT435.0031.120.000.000.00-1600.00%
META240524C004375002024-05-21 11:51AM EDT437.5028.010.000.000.00-3200.00%
META240524C004400002024-05-23 2:36PM EDT440.0022.300.000.000.00-1400.00%
META240524C004425002024-05-23 9:51AM EDT442.5024.550.000.000.00-200.00%
META240524C004450002024-05-23 2:45PM EDT445.0017.000.000.000.00-1000.00%
META240524C004475002024-05-23 10:42AM EDT447.5021.790.000.000.00-5290.00%
META240524C004500002024-05-23 3:57PM EDT450.0016.000.000.000.00-32700.00%
META240524C004525002024-05-23 3:54PM EDT452.5013.800.000.000.00-900.00%
META240524C004550002024-05-23 3:57PM EDT455.0011.360.000.000.00-19100.00%
META240524C004575002024-05-23 3:40PM EDT457.508.100.000.000.00-1423550.00%
META240524C004600002024-05-23 3:59PM EDT460.007.050.000.000.00-1,11300.00%
META240524C004625002024-05-23 3:59PM EDT462.504.850.000.000.00-1,64300.00%
META240524C004650002024-05-23 3:59PM EDT465.003.590.000.000.00-6,51800.00%
META240524C004675002024-05-23 3:59PM EDT467.502.230.000.000.00-7,9432,8941.56%
META240524C004700002024-05-23 3:59PM EDT470.001.480.000.000.00-18,27303.13%
META240524C004725002024-05-23 3:59PM EDT472.500.910.000.000.00-13,34306.25%
META240524C004750002024-05-23 3:59PM EDT475.000.540.000.000.00-14,96206.25%
META240524C004775002024-05-23 3:59PM EDT477.500.300.000.000.00-4,730012.50%
META240524C004800002024-05-23 3:59PM EDT480.000.170.000.000.00-11,882012.50%
META240524C004825002024-05-23 3:58PM EDT482.500.100.000.000.00-4,9092,78712.50%
META240524C004850002024-05-23 3:59PM EDT485.000.070.000.000.00-4,9574,52112.50%
META240524C004900002024-05-23 3:58PM EDT490.000.030.000.000.00-4,003025.00%
META240524C004950002024-05-23 3:58PM EDT495.000.020.000.000.00-1,6292,98725.00%
META240524C005000002024-05-23 3:58PM EDT500.000.020.000.000.00-3,776025.00%
META240524C005050002024-05-23 3:57PM EDT505.000.020.000.000.00-592025.00%
META240524C005100002024-05-23 3:59PM EDT510.000.020.000.000.00-603050.00%
META240524C005150002024-05-23 3:52PM EDT515.000.020.000.000.00-183050.00%
META240524C005200002024-05-23 3:57PM EDT520.000.010.000.000.00-571,78450.00%
META240524C005250002024-05-23 3:17PM EDT525.000.010.000.000.00-95050.00%
META240524C005300002024-05-23 3:23PM EDT530.000.020.000.000.00-2882,06950.00%
META240524C005350002024-05-23 3:53PM EDT535.000.010.000.000.00-45050.00%
META240524C005400002024-05-23 3:35PM EDT540.000.010.000.000.00-20975050.00%
META240524C005450002024-05-22 3:20PM EDT545.000.030.000.000.00-2374950.00%
META240524C005500002024-05-22 10:08AM EDT550.000.010.000.000.00-14050.00%
META240524C005550002024-05-20 9:39AM EDT555.000.020.000.000.00-2015050.00%
META240524C005600002024-05-23 12:47PM EDT560.000.010.000.000.00-10050.00%
META240524C005650002024-05-23 9:39AM EDT565.000.010.000.000.00-100050.00%
META240524C005700002024-05-20 9:43AM EDT570.000.020.000.000.00-25036950.00%
META240524C005750002024-05-20 3:55PM EDT575.000.010.000.000.00-10120750.00%
META240524C005800002024-05-22 10:12AM EDT580.000.010.000.000.00-1050.00%
META240524C005850002024-05-22 10:26AM EDT585.000.010.000.000.00-170950.00%
META240524C005900002024-05-21 3:47PM EDT590.000.010.000.000.00-200050.00%
META240524C005950002024-05-21 3:47PM EDT595.000.010.000.000.00-200050.00%
META240524C006000002024-05-22 11:36AM EDT600.000.010.000.000.00-21,02850.00%
META240524C006100002024-05-15 2:26PM EDT610.000.010.000.000.00-1425450.00%
META240524C006200002024-05-13 3:52PM EDT620.000.010.000.000.00-10524750.00%
META240524C006300002024-05-20 9:46AM EDT630.000.010.000.000.00-1050.00%
META240524C006400002024-05-22 2:58PM EDT640.000.010.000.000.00-28450.00%
META240524C006500002024-05-13 2:26PM EDT650.000.010.000.000.00-9050.00%
META240524C006600002024-05-06 9:49AM EDT660.000.020.000.000.00-2050.00%
META240524C006700002024-05-09 3:33PM EDT670.000.020.000.000.00-1050.00%
META240524C006800002024-04-24 3:49PM EDT680.000.770.000.000.00-2050.00%
META240524C006900002024-05-01 2:12PM EDT690.000.040.000.000.00-2050.00%
META240524C007000002024-05-08 10:48AM EDT700.000.020.000.000.00-3050.00%
META240524C007100002024-04-26 9:50AM EDT710.000.060.000.000.00-70100.00%
META240524C007200002024-04-26 10:07AM EDT720.000.070.000.000.00-300100.00%
META240524C007300002024-04-23 1:38PM EDT730.000.280.000.000.00--650.00%
META240524C007500002024-04-25 3:53PM EDT750.000.060.000.000.00-20050.00%
META240524C007600002024-04-26 11:31AM EDT760.000.100.000.000.00-1050.00%
META240524C007800002024-05-06 9:30AM EDT780.000.040.000.000.00--050.00%
META240524C008000002024-05-23 2:57PM EDT800.000.010.000.000.00-1050.00%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240524P001900002024-05-03 1:24PM EDT190.000.030.000.000.00-1050.00%
META240524P002000002024-04-23 1:58PM EDT200.000.070.000.000.00--250.00%
META240524P002200002024-04-24 3:57PM EDT220.000.200.000.000.00--150.00%
META240524P002300002024-05-03 11:57AM EDT230.000.020.000.000.00-1150.00%
META240524P002400002024-04-25 11:20AM EDT240.000.050.000.000.00--350.00%
META240524P002500002024-05-02 11:45AM EDT250.000.010.000.000.00-1050.00%
META240524P002600002024-05-15 3:18PM EDT260.000.010.000.000.00-111950.00%
META240524P002700002024-04-24 2:20PM EDT270.000.170.000.000.00--550.00%
META240524P002800002024-04-29 9:47AM EDT280.000.090.000.000.00-1950.00%
META240524P002900002024-05-16 9:45AM EDT290.000.010.000.000.00-1050.00%
META240524P003000002024-05-22 9:39AM EDT300.000.020.000.000.00-711450.00%
META240524P003100002024-05-20 3:01PM EDT310.000.010.000.000.00-25150.00%
META240524P003200002024-05-22 3:53PM EDT320.000.020.000.000.00-38650.00%
META240524P003250002024-05-06 10:01AM EDT325.000.060.000.000.00-1050.00%
META240524P003300002024-05-16 1:42PM EDT330.000.020.000.000.00-15450.00%
META240524P003350002024-05-13 2:29PM EDT335.000.010.000.000.00-14750.00%
META240524P003400002024-05-21 3:28PM EDT340.000.010.000.000.00-2050.00%
META240524P003450002024-05-17 3:08PM EDT345.000.020.000.000.00-20024650.00%
META240524P003500002024-05-20 3:00PM EDT350.000.010.000.000.00-328250.00%
META240524P003550002024-05-23 9:48AM EDT355.000.010.000.000.00-2050.00%
META240524P003600002024-05-23 3:53PM EDT360.000.010.000.000.00-1583450.00%
META240524P003650002024-05-23 10:10AM EDT365.000.010.000.000.00-5025950.00%
META240524P003700002024-05-23 9:45AM EDT370.000.010.000.000.00-262850.00%
META240524P003750002024-05-23 9:48AM EDT375.000.020.000.000.00-12050.00%
META240524P003800002024-05-23 10:10AM EDT380.000.010.000.000.00-7576750.00%
META240524P003850002024-05-23 9:43AM EDT385.000.010.000.000.00-142150.00%
META240524P003900002024-05-23 10:25AM EDT390.000.010.000.000.00-4483150.00%
META240524P003950002024-05-23 1:37PM EDT395.000.010.000.000.00-4267450.00%
META240524P004000002024-05-23 3:29PM EDT400.000.010.000.000.00-62050.00%
META240524P004050002024-05-23 3:55PM EDT405.000.020.000.000.00-12050.00%
META240524P004100002024-05-23 3:56PM EDT410.000.030.000.000.00-781,50350.00%
META240524P004150002024-05-23 3:47PM EDT415.000.020.000.000.00-572,69350.00%
META240524P004200002024-05-23 2:26PM EDT420.000.010.000.000.00-45050.00%
META240524P004250002024-05-23 3:37PM EDT425.000.020.000.000.00-1271,87950.00%
META240524P004275002024-05-23 3:50PM EDT427.500.050.000.000.00-3050925.00%
META240524P004300002024-05-23 3:54PM EDT430.000.040.000.000.00-234025.00%
META240524P004325002024-05-23 2:06PM EDT432.500.030.000.000.00-7042525.00%
META240524P004350002024-05-23 3:34PM EDT435.000.050.000.000.00-963,07925.00%
META240524P004375002024-05-23 3:56PM EDT437.500.050.000.000.00-109025.00%
META240524P004400002024-05-23 3:59PM EDT440.000.060.000.000.00-1,6693,17125.00%
META240524P004425002024-05-23 3:59PM EDT442.500.080.000.000.00-291025.00%
META240524P004450002024-05-23 3:59PM EDT445.000.090.000.000.00-625025.00%
META240524P004475002024-05-23 3:50PM EDT447.500.110.000.000.00-5702,22612.50%
META240524P004500002024-05-23 3:59PM EDT450.000.180.000.000.00-2,134012.50%
META240524P004525002024-05-23 3:59PM EDT452.500.230.000.000.00-1,699012.50%
META240524P004550002024-05-23 3:59PM EDT455.000.380.000.000.00-3,7554,23212.50%
META240524P004575002024-05-23 3:59PM EDT457.500.610.000.000.00-3,10706.25%
META240524P004600002024-05-23 3:59PM EDT460.000.970.000.000.00-7,44506.25%
META240524P004625002024-05-23 3:59PM EDT462.501.640.000.000.00-4,21603.13%
META240524P004650002024-05-23 3:59PM EDT465.002.540.000.000.00-10,48600.78%
META240524P004675002024-05-23 3:59PM EDT467.503.900.000.000.00-6,6592,6420.00%
META240524P004700002024-05-23 3:59PM EDT470.005.550.000.000.00-5,0093,0150.00%
META240524P004725002024-05-23 3:55PM EDT472.507.500.000.000.00-2,0862,0550.00%
META240524P004750002024-05-23 3:52PM EDT475.009.950.000.000.00-42600.00%
META240524P004775002024-05-23 2:44PM EDT477.5015.450.000.000.00-10200.00%
META240524P004800002024-05-23 3:53PM EDT480.0014.320.000.000.00-897540.00%
META240524P004825002024-05-23 3:21PM EDT482.5019.100.000.000.00-6500.00%
META240524P004850002024-05-23 2:15PM EDT485.0020.900.000.000.00-3000.00%
META240524P004900002024-05-23 3:25PM EDT490.0026.370.000.000.00-3750.00%
META240524P004950002024-05-23 11:57AM EDT495.0022.770.000.000.00-1910.00%
META240524P005000002024-05-23 1:58PM EDT500.0036.000.000.000.00-1600.00%
META240524P005050002024-05-22 2:49PM EDT505.0037.200.000.000.00-500.00%
META240524P005100002024-05-23 10:06AM EDT510.0042.730.000.000.00-200.00%
META240524P005150002024-05-22 11:26AM EDT515.0042.200.000.000.00-100.00%
META240524P005200002024-05-14 11:32AM EDT520.0050.100.000.000.00-400.00%
META240524P005250002024-05-13 11:31AM EDT525.0059.100.000.000.00-100.00%
META240524P005300002024-04-26 1:00PM EDT530.0089.870.000.000.00-500.00%
META240524P005350002024-05-22 11:55AM EDT535.0063.300.000.000.00-1000.00%
META240524P005400002024-04-26 3:49PM EDT540.0096.750.000.000.00-100.00%
META240524P005450002024-04-29 2:45PM EDT545.00113.050.000.000.00-3600.00%
META240524P005500002024-05-22 1:25PM EDT550.0078.840.000.000.00-5000.00%
META240524P005550002024-04-09 10:58AM EDT555.0057.4577.8580.550.00-100.00%
META240524P005600002024-05-13 9:51AM EDT560.0094.780.000.000.00-310.00%
META240524P005750002024-04-05 2:48PM EDT575.0062.09121.70124.250.00-10469.65%
META240524P005800002024-05-22 3:55PM EDT580.00112.270.000.000.00-200.00%
META240524P005900002024-04-24 3:56PM EDT590.0099.130.000.000.00--00.00%
META240524P005950002024-04-24 3:56PM EDT595.00103.630.000.000.00--00.00%
META240524P006000002024-04-19 9:34AM EDT600.00106.00127.45128.900.00-100.00%
META240524P006100002024-04-24 3:56PM EDT610.00117.600.000.000.00--00.00%
META240524P006500002024-05-14 2:24PM EDT650.00179.260.000.000.00--00.00%
META240524P007000002024-05-22 11:41AM EDT700.00228.020.000.000.00-200.00%
META240524P007600002024-05-15 3:23PM EDT760.00278.550.000.000.00-400.00%
META240524P007700002024-05-13 3:46PM EDT770.00301.660.000.000.00-100.00%
META240524P008000002024-04-24 11:15AM EDT800.00308.500.000.000.00--00.00%