Mercados españoles cerrados

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
502,30+12,17 (+2,48%)
Al cierre: 04:00PM EST
502,11 -0,19 (-0,04%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240308C001800002024-02-21 10:51AM EST180.00285.81321.90322.850.00-10282.81%
META240308C001900002024-02-02 1:39PM EST190.00289.50311.80312.950.00-1515268.75%
META240308C002000002024-02-21 11:01AM EST200.00267.72301.90302.900.00-11262.50%
META240308C002150002024-02-02 9:47AM EST215.00259.25286.85288.050.00-11253.52%
META240308C002400002024-03-01 9:58AM EST240.00258.80261.85263.05+27.56+11.92%12222.66%
META240308C002550002024-02-16 1:28PM EST255.00218.33246.90248.050.00-33208.98%
META240308C002650002024-02-16 2:36PM EST265.00211.60236.90238.100.00-5555201.17%
META240308C002700002024-02-26 1:18PM EST270.00215.05231.90233.100.00-44195.70%
META240308C002750002024-03-01 12:24PM EST275.00225.12226.90228.10+16.48+7.90%22190.43%
META240308C002800002024-02-27 10:53AM EST280.00205.50221.90223.100.00-12185.16%
META240308C002950002024-03-01 12:17PM EST295.00204.94206.95208.10+16.80+8.93%11172.36%
META240308C003000002024-03-01 3:26PM EST300.00202.80202.05203.00+13.50+7.13%3515167.38%
META240308C003050002024-02-26 9:52AM EST305.00195.21196.95198.10+17.64+9.93%13162.50%
META240308C003100002024-02-14 9:32AM EST310.00157.80191.95193.150.00-11159.77%
META240308C003150002024-02-29 10:02AM EST315.00174.37186.95188.150.00-12154.88%
META240308C003200002024-02-29 2:32PM EST320.00169.48181.95183.250.00-3537153.71%
META240308C003250002024-02-29 10:48AM EST325.00164.80176.95178.150.00-212145.51%
META240308C003300002024-02-23 3:37PM EST330.00154.64171.95173.150.00-77140.92%
META240308C003400002024-02-26 12:11PM EST340.00144.35162.00163.150.00-11133.59%
META240308C003450002024-03-01 12:27PM EST345.00155.01157.00158.20+10.14+7.00%14130.57%
META240308C003500002024-03-01 1:47PM EST350.00153.86152.10153.05+15.73+11.39%243124.61%
META240308C003550002024-02-22 9:42AM EST355.00125.80146.95148.200.00-132120.31%
META240308C003600002024-03-01 2:20PM EST360.00144.54142.00143.20+32.89+29.46%139117.29%
META240308C003650002024-02-29 3:31PM EST365.00135.41137.00138.20+10.60+8.49%15112.99%
META240308C003700002024-02-29 3:51PM EST370.00119.86132.00133.200.00-14108.79%
META240308C003750002024-02-16 10:39AM EST375.0099.05127.05128.200.00-28105.66%
META240308C003800002024-03-01 10:11AM EST380.00121.64122.05123.25+18.77+18.25%218102.54%
META240308C003850002024-02-28 3:54PM EST385.00114.91117.05118.25+15.90+16.06%22498.34%
META240308C003900002024-02-28 9:33AM EST390.0099.30112.05113.250.00-13694.19%
META240308C003950002024-03-01 1:29PM EST395.00107.32107.05108.25+16.94+18.74%329390.04%
META240308C004000002024-03-01 1:41PM EST400.00103.00102.20103.15+13.43+14.99%8519186.82%
META240308C004050002024-03-01 1:19PM EST405.0097.7797.2098.15+14.66+17.64%2017982.72%
META240308C004100002024-03-01 3:36PM EST410.0092.9392.1093.30+19.51+26.57%32679.44%
META240308C004150002024-02-22 2:17PM EST415.0075.7587.2588.200.00-114676.12%
META240308C004200002024-03-01 3:49PM EST420.0083.1882.2583.20+19.18+29.97%20318572.02%
META240308C004250002024-03-01 11:24AM EST425.0076.0377.1578.35+14.68+23.93%14568.60%
META240308C004300002024-03-01 3:49PM EST430.0073.2672.2073.35+11.51+18.64%467965.14%
META240308C004350002024-03-01 3:46PM EST435.0068.1167.3568.30+16.33+31.54%9818762.16%
META240308C004400002024-03-01 3:46PM EST440.0063.0562.3563.40+12.67+25.15%293,20159.01%
META240308C004450002024-03-01 3:55PM EST445.0057.9557.6058.35+12.60+27.78%5731756.57%
META240308C004500002024-03-01 3:51PM EST450.0052.8052.3053.45+10.80+25.71%2592,40150.66%
META240308C004550002024-03-01 3:00PM EST455.0047.1347.6048.40+11.73+33.14%2444753.54%
META240308C004575002024-03-01 10:10AM EST457.5044.6045.1045.95+11.63+35.27%124951.78%
META240308C004600002024-03-01 3:53PM EST460.0043.2842.6543.45+12.88+42.37%5847949.46%
META240308C004625002024-03-01 2:50PM EST462.5041.3940.2041.00+13.30+47.35%623947.63%
META240308C004650002024-03-01 3:38PM EST465.0038.6437.7538.55+11.14+40.51%8761245.75%
META240308C004675002024-03-01 1:54PM EST467.5037.1135.4036.15+15.92+75.13%2015444.29%
META240308C004700002024-03-01 3:51PM EST470.0033.3033.0033.70+10.60+46.70%14842542.27%
META240308C004725002024-03-01 3:42PM EST472.5031.7030.6031.35+12.21+62.65%1629041.02%
META240308C004750002024-03-01 3:59PM EST475.0028.7028.2028.95+10.89+61.15%19350539.23%
META240308C004775002024-03-01 3:45PM EST477.5026.5025.9526.65+10.35+64.09%10139638.04%
META240308C004800002024-03-01 3:58PM EST480.0023.9823.6024.35+8.98+59.87%3831,42936.66%
META240308C004850002024-03-01 3:59PM EST485.0019.7119.3519.80+8.26+72.14%7501,46033.62%
META240308C004900002024-03-01 3:59PM EST490.0015.7815.3515.75+7.73+96.02%3,1564,74432.19%
META240308C004950002024-03-01 3:59PM EST495.0012.2011.9012.35+6.50+114.04%5,4182,58832.11%
META240308C005000002024-03-01 3:59PM EST500.009.128.909.10+4.72+107.27%25,4983,98730.81%
META240308C005050002024-03-01 3:59PM EST505.006.606.506.60+3.60+120.00%8,5581,46330.58%
META240308C005100002024-03-01 3:59PM EST510.004.604.554.65+2.52+121.15%17,6592,60530.55%
META240308C005150002024-03-01 3:59PM EST515.003.253.103.25+1.87+135.51%5,2232,11030.97%
META240308C005200002024-03-01 3:59PM EST520.002.172.052.15+1.31+152.33%9,8791,90831.01%
META240308C005250002024-03-01 3:59PM EST525.001.431.391.43+0.80+126.98%9,7441,41731.43%
META240308C005300002024-03-01 3:59PM EST530.000.950.880.94+0.53+126.19%5,4511,56331.93%
META240308C005350002024-03-01 3:59PM EST535.000.630.610.63+0.35+125.00%1,56260932.69%
META240308C005400002024-03-01 3:57PM EST540.000.420.410.44+0.21+100.00%1,30151533.74%
META240308C005450002024-03-01 3:59PM EST545.000.310.280.30+0.14+82.35%85623334.60%
META240308C005500002024-03-01 3:59PM EST550.000.220.200.23+0.09+69.23%1,39474636.08%
META240308C005550002024-03-01 3:59PM EST555.000.160.150.17+0.06+60.00%44838737.31%
META240308C005600002024-03-01 3:46PM EST560.000.140.110.12+0.06+75.00%58454138.18%
META240308C005650002024-03-01 3:58PM EST565.000.100.080.10+0.01+11.11%26421639.94%
META240308C005700002024-03-01 3:55PM EST570.000.070.060.08+0.02+40.00%4871,33341.31%
META240308C005750002024-03-01 3:36PM EST575.000.060.040.07+0.01+20.00%20633043.07%
META240308C005800002024-03-01 3:12PM EST580.000.030.030.06+0.01+50.00%99160144.73%
META240308C005850002024-03-01 3:56PM EST585.000.040.020.050.00-8458246.09%
META240308C005900002024-03-01 3:43PM EST590.000.040.010.05+0.02+100.00%32725148.44%
META240308C005950002024-03-01 2:11PM EST595.000.020.010.04-0.01-33.33%2779549.41%
META240308C006000002024-03-01 3:49PM EST600.000.020.010.02+0.01+100.00%181,08048.05%
META240308C006100002024-03-01 2:26PM EST610.000.010.010.020.00-20236050.78%
META240308C006200002024-03-01 2:56PM EST620.000.010.000.020.00-2003053.13%
META240308C006300002024-03-01 12:56PM EST630.000.010.000.020.00-13556.25%
META240308C006400002024-02-12 10:05AM EST640.000.110.000.010.00-45256.25%
META240308C006500002024-03-01 3:37PM EST650.000.010.000.01-0.01-50.00%612360.94%
META240308C006600002024-02-16 2:04PM EST660.000.040.000.020.00-1167.19%
META240308C006700002024-02-23 3:20PM EST670.000.010.000.020.00-173970.31%
META240308C006800002024-02-15 11:31AM EST680.000.030.000.020.00-111173.44%
META240308C006900002024-02-15 2:34PM EST690.000.030.000.010.00--173.44%
META240308C007000002024-02-22 12:05PM EST700.000.010.000.010.00-42275.00%
Ventaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240308P002050002024-01-30 1:22PM EST205.000.080.000.020.00--2209.38%
META240308P002200002024-02-01 10:14AM EST220.000.060.000.020.00--4193.75%
META240308P002450002024-01-31 3:58PM EST245.000.140.000.020.00--4170.31%
META240308P002500002024-02-09 10:14AM EST250.000.010.000.020.00-161165.63%
META240308P002700002024-02-02 12:04PM EST270.000.050.000.010.00-2218140.63%
META240308P002750002024-02-02 2:07PM EST275.000.050.000.010.00-810137.50%
META240308P002800002024-02-01 11:13AM EST280.000.400.000.020.00--4140.63%
META240308P002850002024-02-20 3:05PM EST285.000.020.000.010.00-2326128.13%
META240308P002900002024-02-02 9:46AM EST290.000.070.000.010.00-4027125.00%
META240308P002950002024-02-20 3:48PM EST295.000.010.000.010.00-1739121.88%
META240308P003000002024-02-26 3:29PM EST300.000.010.000.020.00-216125.00%
META240308P003050002024-02-27 3:57PM EST305.000.020.000.010.00-1064115.63%
META240308P003100002024-02-27 3:57PM EST310.000.010.000.01-0.02-66.67%154109.38%
META240308P003150002024-02-29 11:46AM EST315.000.010.000.020.00-100198112.50%
META240308P003200002024-02-28 3:13PM EST320.000.010.000.010.00-1310103.13%
META240308P003250002024-03-01 11:23AM EST325.000.010.000.010.00-2632100.00%
META240308P003300002024-03-01 2:13PM EST330.000.010.000.020.00-1241103.13%
META240308P003350002024-02-27 10:50AM EST335.000.010.000.020.00-517398.44%
META240308P003400002024-03-01 10:00AM EST340.000.010.000.020.00-113895.31%
META240308P003450002024-03-01 9:30AM EST345.000.020.000.02+0.01+100.00%410692.19%
META240308P003500002024-03-01 9:30AM EST350.000.030.000.02+0.01+50.00%411489.06%
META240308P003550002024-02-29 12:18PM EST355.000.010.000.020.00-67885.94%
META240308P003600002024-03-01 11:11AM EST360.000.020.000.020.00-410482.81%
META240308P003650002024-03-01 2:58PM EST365.000.010.000.01-0.02-66.67%23633875.00%
META240308P003700002024-03-01 3:31PM EST370.000.010.000.01-0.02-66.67%1923971.88%
META240308P003750002024-03-01 1:35PM EST375.000.010.000.03-0.02-66.67%1724775.78%
META240308P003800002024-03-01 12:56PM EST380.000.020.010.03-0.01-33.33%5650574.22%
META240308P003850002024-03-01 1:47PM EST385.000.010.000.03-0.03-75.00%5414969.53%
META240308P003900002024-03-01 3:59PM EST390.000.020.000.04-0.02-50.00%320067.97%
META240308P003950002024-03-01 1:50PM EST395.000.040.010.040.00-18349866.02%
META240308P004000002024-03-01 3:20PM EST400.000.030.010.04-0.03-50.00%64774262.89%
META240308P004050002024-03-01 3:50PM EST405.000.030.030.05-0.04-57.14%13196562.50%
META240308P004100002024-03-01 3:59PM EST410.000.040.030.05-0.04-50.00%7321,36759.38%
META240308P004150002024-03-01 2:47PM EST415.000.050.040.06-0.05-50.00%12732857.42%
META240308P004200002024-03-01 3:59PM EST420.000.050.050.06-0.05-50.00%1001,82254.69%
META240308P004250002024-03-01 3:15PM EST425.000.080.050.08-0.03-27.27%3531,69152.34%
META240308P004300002024-03-01 3:59PM EST430.000.080.070.08-0.06-42.86%6591,94350.00%
META240308P004350002024-03-01 3:58PM EST435.000.090.090.10-0.05-35.71%2771,07048.34%
META240308P004400002024-03-01 3:58PM EST440.000.110.100.11-0.08-42.11%7031,29245.51%
META240308P004450002024-03-01 3:56PM EST445.000.140.130.15-0.11-44.00%3851,67343.95%
META240308P004500002024-03-01 3:58PM EST450.000.160.160.18-0.18-52.94%1,1532,75341.50%
META240308P004550002024-03-01 3:56PM EST455.000.230.210.23-0.22-48.89%4702,18039.40%
META240308P004575002024-03-01 3:51PM EST457.500.260.240.26-0.26-50.00%4371,08638.33%
META240308P004600002024-03-01 3:57PM EST460.000.280.270.29-0.37-56.92%5,1925,25037.16%
META240308P004625002024-03-01 3:39PM EST462.500.320.310.33-0.45-58.44%40366936.06%
META240308P004650002024-03-01 3:59PM EST465.000.360.360.37-0.59-62.11%1,1942,71534.86%
META240308P004675002024-03-01 3:59PM EST467.500.440.430.45-0.74-62.71%22839434.18%
META240308P004700002024-03-01 3:59PM EST470.000.530.500.52-0.92-63.45%2,7581,24033.11%
META240308P004725002024-03-01 3:59PM EST472.500.620.610.64-1.38-69.00%75478732.50%
META240308P004750002024-03-01 3:59PM EST475.000.770.750.78-1.58-67.23%1,9631,58231.81%
META240308P004775002024-03-01 3:59PM EST477.500.920.920.96-1.91-67.49%1,09462331.21%
META240308P004800002024-03-01 3:59PM EST480.001.161.141.20-2.54-68.65%4,0332,43130.76%
META240308P004850002024-03-01 3:59PM EST485.001.811.761.84-3.30-64.58%3,9071,49529.83%
META240308P004900002024-03-01 3:59PM EST490.002.752.732.84-4.85-63.82%4,41290829.26%
META240308P004950002024-03-01 3:59PM EST495.004.204.154.30-5.60-57.14%4,72139828.95%
META240308P005000002024-03-01 3:59PM EST500.006.156.056.25-6.85-52.69%6,10147628.65%
META240308P005050002024-03-01 3:57PM EST505.008.868.608.85-9.33-51.29%1,66421828.82%
META240308P005100002024-03-01 3:54PM EST510.0011.8211.6511.95-8.81-42.70%79510328.89%
META240308P005150002024-03-01 3:55PM EST515.0015.5015.1515.60-15.24-49.58%1821229.32%
META240308P005200002024-03-01 3:32PM EST520.0019.4019.1019.55-12.10-38.41%25718029.30%
META240308P005250002024-03-01 3:48PM EST525.0023.8023.3524.00-12.12-33.74%512230.53%
META240308P005300002024-03-01 3:26PM EST530.0028.0027.8528.75-15.60-35.78%381232.91%
META240308P005350002024-03-01 3:07PM EST535.0033.0232.5533.30-16.93-33.89%13132.35%
META240308P005400002024-03-01 3:13PM EST540.0037.9537.4038.40-19.15-33.54%3037.21%
META240308P005450002024-02-23 10:44AM EST545.0058.0242.3043.350.00-13040.19%
META240308P005700002024-02-20 10:13AM EST570.0099.6567.2068.350.00--056.79%