Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:22PM EDT. Mercado abierto.
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00005000 | 2024-04-18 11:57AM EDT | 5.00 | 503.20 | 501.45 | 502.40 | -12.10 | -2.35% | 51 | 181 | 0.00% |
| META240419C00010000 | 2024-01-10 11:29AM EDT | 10.00 | 356.78 | 460.95 | 463.00 | 0.00 | - | - | 2 | 0.00% |
| META240419C00015000 | 2024-04-18 12:00PM EDT | 15.00 | 493.60 | 491.45 | 492.25 | +14.85 | +3.10% | 20 | 9 | 0.00% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 486.50 | 487.25 | 0.00 | - | 6 | 2 | 0.00% |
| META240419C00025000 | 2024-02-27 1:12PM EDT | 25.00 | 458.59 | 459.00 | 462.25 | 0.00 | - | 2 | 0 | 0.00% |
| META240419C00030000 | 2024-02-21 3:22PM EDT | 30.00 | 437.93 | 478.70 | 480.45 | 0.00 | - | 8 | 8 | 1,819.53% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 471.45 | 472.15 | 0.00 | - | 3 | 5 | 0.00% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 2,007.81% |
| META240419C00045000 | 2024-01-10 11:51AM EDT | 45.00 | 323.19 | 425.70 | 427.80 | 0.00 | - | - | 1 | 0.00% |
| META240419C00050000 | 2024-03-26 10:25AM EDT | 50.00 | 458.51 | 456.45 | 457.45 | 0.00 | - | 2 | 17 | 0.00% |
| META240419C00145000 | 2024-04-12 11:31AM EDT | 145.00 | 371.72 | 361.55 | 362.50 | 0.00 | - | 1 | 8 | 0.00% |
| META240419C00150000 | 2024-04-17 12:28PM EDT | 150.00 | 340.16 | 357.00 | 357.50 | 0.00 | - | 7 | 60 | 0.00% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 351.40 | 352.35 | 0.00 | - | 1 | 13 | 0.00% |
| META240419C00160000 | 2024-04-17 11:33AM EDT | 160.00 | 334.00 | 346.70 | 347.55 | 0.00 | - | 1 | 13 | 0.00% |
| META240419C00165000 | 2024-04-15 11:25AM EDT | 165.00 | 344.01 | 341.95 | 342.80 | 0.00 | - | 4 | 10 | 0.00% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 336.05 | 337.05 | 0.00 | - | 3 | 21 | 0.00% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 347.70 | 331.55 | 332.45 | 0.00 | - | 39 | 49 | 0.00% |
| META240419C00180000 | 2024-04-17 3:55PM EDT | 180.00 | 315.63 | 326.50 | 327.55 | 0.00 | - | 10 | 78 | 0.00% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 321.70 | 322.50 | 0.00 | - | 1 | 29 | 0.00% |
| META240419C00190000 | 2024-04-16 3:18PM EDT | 190.00 | 311.80 | 316.10 | 317.95 | 0.00 | - | 60 | 65 | 0.00% |
| META240419C00195000 | 2024-04-17 9:35AM EDT | 195.00 | 303.61 | 311.00 | 312.05 | 0.00 | - | 50 | 66 | 0.00% |
| META240419C00200000 | 2024-04-17 3:43PM EDT | 200.00 | 309.95 | 306.55 | 307.50 | +15.16 | +5.14% | 22 | 87 | 0.00% |
| META240419C00205000 | 2024-04-17 10:43AM EDT | 205.00 | 290.83 | 301.40 | 302.50 | 0.00 | - | 1 | 64 | 0.00% |
| META240419C00210000 | 2024-04-17 10:06AM EDT | 210.00 | 287.60 | 296.45 | 297.50 | 0.00 | - | 1 | 40 | 0.00% |
| META240419C00215000 | 2024-04-10 12:29PM EDT | 215.00 | 304.40 | 291.50 | 292.50 | 0.00 | - | 3 | 126 | 0.00% |
| META240419C00220000 | 2024-04-18 10:05AM EDT | 220.00 | 285.30 | 286.15 | 286.95 | +1.56 | +0.55% | 1 | 240 | 0.00% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 281.10 | 282.50 | 0.00 | - | 1 | 70 | 0.00% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 276.20 | 277.00 | 0.00 | - | 1 | 101 | 0.00% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 271.10 | 272.05 | 0.00 | - | 1 | 59 | 0.00% |
| META240419C00240000 | 2024-04-17 12:19PM EDT | 240.00 | 251.26 | 266.70 | 267.75 | 0.00 | - | 14 | 92 | 0.00% |
| META240419C00245000 | 2024-04-16 9:58AM EDT | 245.00 | 258.35 | 261.10 | 262.05 | 0.00 | - | 3 | 89 | 0.00% |
| META240419C00250000 | 2024-04-18 9:46AM EDT | 250.00 | 253.06 | 256.65 | 257.65 | +13.96 | +5.84% | 1 | 1,535 | 0.00% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 251.65 | 252.70 | 0.00 | - | 1 | 85 | 0.00% |
| META240419C00260000 | 2024-04-17 12:35PM EDT | 260.00 | 229.81 | 246.50 | 247.05 | 0.00 | - | 1 | 323 | 0.00% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 241.65 | 242.65 | 0.00 | - | 5 | 166 | 0.00% |
| META240419C00270000 | 2024-04-17 10:32AM EDT | 270.00 | 227.85 | 236.50 | 237.45 | 0.00 | - | 1 | 400 | 0.00% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 231.20 | 232.25 | 0.00 | - | 20 | 78 | 0.00% |
| META240419C00280000 | 2024-04-17 10:32AM EDT | 280.00 | 217.85 | 227.05 | 227.80 | 0.00 | - | 2 | 388 | 0.00% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 221.45 | 222.75 | 0.00 | - | 1 | 272 | 0.00% |
| META240419C00290000 | 2024-04-17 3:31PM EDT | 290.00 | 205.12 | 216.15 | 217.05 | 0.00 | - | 10 | 103 | 0.00% |
| META240419C00295000 | 2024-04-15 10:34AM EDT | 295.00 | 218.90 | 211.15 | 212.05 | 0.00 | - | 3 | 102 | 0.00% |
| META240419C00300000 | 2024-04-17 1:44PM EDT | 300.00 | 207.25 | 206.55 | 208.00 | +11.64 | +5.95% | 3 | 412 | 0.00% |
| META240419C00305000 | 2024-04-18 12:03PM EDT | 305.00 | 203.08 | 201.50 | 202.40 | -6.42 | -3.06% | 2 | 207 | 0.00% |
| META240419C00310000 | 2024-04-18 10:05AM EDT | 310.00 | 195.14 | 195.75 | 197.65 | +9.16 | +4.93% | 32 | 572 | 0.00% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 186.30 | 191.45 | 192.70 | 0.00 | - | 2 | 201 | 0.00% |
| META240419C00320000 | 2024-04-18 11:10AM EDT | 320.00 | 190.47 | 186.45 | 187.50 | +15.52 | +8.87% | 45 | 472 | 0.00% |
| META240419C00325000 | 2024-04-17 2:21PM EDT | 325.00 | 171.07 | 181.60 | 182.50 | 0.00 | - | 24 | 311 | 0.00% |
| META240419C00330000 | 2024-04-17 3:33PM EDT | 330.00 | 174.13 | 176.70 | 177.50 | +9.61 | +5.84% | 2 | 1,702 | 0.00% |
| META240419C00335000 | 2024-04-18 11:41AM EDT | 335.00 | 173.78 | 171.50 | 173.25 | +15.06 | +9.49% | 1 | 525 | 0.00% |
| META240419C00340000 | 2024-04-18 10:57AM EDT | 340.00 | 169.65 | 166.55 | 167.65 | +13.13 | +8.39% | 4 | 1,002 | 0.00% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 161.05 | 162.05 | 0.00 | - | 1 | 455 | 0.00% |
| META240419C00350000 | 2024-04-18 11:37AM EDT | 350.00 | 159.17 | 156.65 | 157.65 | +13.80 | +9.49% | 4 | 1,586 | 0.00% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 151.75 | 152.60 | 0.00 | - | 1 | 1,859 | 0.00% |
| META240419C00360000 | 2024-04-18 11:37AM EDT | 360.00 | 149.41 | 146.60 | 147.45 | +19.51 | +15.02% | 2 | 957 | 0.00% |
| META240419C00365000 | 2024-04-18 9:46AM EDT | 365.00 | 137.55 | 141.25 | 142.25 | +8.80 | +6.83% | 15 | 245 | 0.00% |
| META240419C00370000 | 2024-04-17 12:38PM EDT | 370.00 | 119.24 | 135.60 | 138.90 | 0.00 | - | 6 | 773 | 187.11% |
| META240419C00375000 | 2024-04-17 1:52PM EDT | 375.00 | 119.96 | 131.65 | 132.50 | 0.00 | - | 7 | 912 | 0.00% |
| META240419C00380000 | 2024-04-18 11:51AM EDT | 380.00 | 128.50 | 126.30 | 127.30 | +13.36 | +11.60% | 2 | 585 | 0.00% |
| META240419C00385000 | 2024-04-18 10:46AM EDT | 385.00 | 123.98 | 121.50 | 122.50 | +18.06 | +17.05% | 2 | 368 | 0.00% |
| META240419C00390000 | 2024-04-17 3:49PM EDT | 390.00 | 119.31 | 116.65 | 117.10 | +13.36 | +12.61% | 2 | 612 | 0.00% |
| META240419C00395000 | 2024-04-18 10:04AM EDT | 395.00 | 108.85 | 111.40 | 113.90 | +10.91 | +11.14% | 62 | 731 | 152.54% |
| META240419C00400000 | 2024-04-18 12:05PM EDT | 400.00 | 107.50 | 106.25 | 107.10 | +11.74 | +12.26% | 17 | 7,688 | 0.00% |
| META240419C00405000 | 2024-04-18 10:44AM EDT | 405.00 | 103.33 | 101.55 | 102.60 | +11.09 | +12.02% | 74 | 899 | 0.00% |
| META240419C00410000 | 2024-04-18 10:55AM EDT | 410.00 | 99.30 | 96.65 | 97.55 | +13.85 | +16.21% | 1 | 871 | 0.00% |
| META240419C00415000 | 2024-04-18 10:46AM EDT | 415.00 | 93.97 | 91.70 | 92.70 | +14.22 | +17.83% | 1 | 608 | 0.00% |
| META240419C00420000 | 2024-04-18 11:49AM EDT | 420.00 | 88.60 | 86.05 | 88.35 | +20.60 | +30.29% | 7 | 1,557 | 0.00% |
| META240419C00425000 | 2024-04-17 12:09PM EDT | 425.00 | 66.50 | 81.75 | 82.80 | 0.00 | - | 39 | 774 | 0.00% |
| META240419C00430000 | 2024-04-18 11:17AM EDT | 430.00 | 81.00 | 76.75 | 77.65 | +15.91 | +24.44% | 28 | 574 | 0.00% |
| META240419C00435000 | 2024-04-18 9:32AM EDT | 435.00 | 66.80 | 71.70 | 73.35 | +5.55 | +9.06% | 2 | 522 | 0.00% |
| META240419C00440000 | 2024-04-18 9:30AM EDT | 440.00 | 61.80 | 66.75 | 67.50 | +6.35 | +11.45% | 25 | 1,237 | 0.00% |
| META240419C00445000 | 2024-04-18 9:37AM EDT | 445.00 | 55.14 | 61.20 | 62.15 | +10.61 | +23.83% | 27 | 318 | 0.00% |
| META240419C00450000 | 2024-04-18 11:53AM EDT | 450.00 | 58.00 | 56.70 | 58.00 | +12.03 | +26.17% | 153 | 981 | 0.00% |
| META240419C00455000 | 2024-04-18 11:31AM EDT | 455.00 | 54.84 | 51.80 | 52.70 | +14.61 | +36.32% | 2 | 1,064 | 0.00% |
| META240419C00460000 | 2024-04-18 12:02PM EDT | 460.00 | 48.78 | 46.80 | 47.80 | +12.18 | +33.28% | 150 | 3,573 | 0.00% |
| META240419C00465000 | 2024-04-18 11:43AM EDT | 465.00 | 44.27 | 41.80 | 42.65 | +6.94 | +18.59% | 3 | 2,145 | 0.00% |
| META240419C00470000 | 2024-04-18 11:51AM EDT | 470.00 | 38.43 | 36.30 | 37.25 | +12.43 | +47.81% | 66 | 1,997 | 0.00% |
| META240419C00475000 | 2024-04-18 11:44AM EDT | 475.00 | 34.20 | 31.90 | 32.75 | +13.63 | +66.26% | 106 | 3,241 | 0.00% |
| META240419C00480000 | 2024-04-18 11:44AM EDT | 480.00 | 29.30 | 26.70 | 27.80 | +13.30 | +83.12% | 162 | 4,578 | 0.00% |
| META240419C00482500 | 2024-04-18 9:58AM EDT | 482.50 | 23.43 | 24.50 | 25.45 | +9.01 | +62.48% | 5 | 482 | 0.00% |
| META240419C00485000 | 2024-04-18 11:51AM EDT | 485.00 | 23.72 | 22.25 | 22.95 | +10.77 | +83.17% | 89 | 2,634 | 0.00% |
| META240419C00487500 | 2024-04-18 11:54AM EDT | 487.50 | 20.25 | 19.95 | 20.60 | +10.15 | +100.50% | 33 | 694 | 0.00% |
| META240419C00490000 | 2024-04-18 12:05PM EDT | 490.00 | 18.00 | 17.65 | 18.35 | +9.50 | +111.76% | 678 | 5,488 | 0.00% |
| META240419C00492500 | 2024-04-18 12:06PM EDT | 492.50 | 15.70 | 15.40 | 15.85 | +8.26 | +111.02% | 182 | 1,315 | 0.00% |
| META240419C00495000 | 2024-04-18 12:05PM EDT | 495.00 | 12.86 | 13.30 | 13.80 | +7.05 | +121.34% | 1,360 | 4,743 | 20.80% |
| META240419C00497500 | 2024-04-18 12:04PM EDT | 497.50 | 11.90 | 11.10 | 11.60 | +7.26 | +156.47% | 1,050 | 1,692 | 23.54% |
| META240419C00500000 | 2024-04-18 12:06PM EDT | 500.00 | 9.60 | 9.20 | 9.65 | +5.90 | +163.89% | 7,183 | 10,769 | 25.86% |
| META240419C00502500 | 2024-04-18 12:07PM EDT | 502.50 | 7.40 | 7.80 | 8.05 | +4.40 | +111.39% | 3,796 | 2,403 | 28.58% |
| META240419C00505000 | 2024-04-18 12:05PM EDT | 505.00 | 6.20 | 6.20 | 6.40 | +3.93 | +173.13% | 8,826 | 6,002 | 28.81% |
| META240419C00507500 | 2024-04-18 12:07PM EDT | 507.50 | 4.94 | 4.90 | 5.05 | +3.18 | +180.68% | 6,367 | 2,273 | 29.55% |
| META240419C00510000 | 2024-04-18 12:07PM EDT | 510.00 | 3.55 | 3.75 | 3.90 | +2.24 | +170.99% | 21,885 | 8,410 | 30.12% |
| META240419C00515000 | 2024-04-18 12:07PM EDT | 515.00 | 2.13 | 2.07 | 2.19 | +1.38 | +179.22% | 8,200 | 5,127 | 31.02% |
| META240419C00520000 | 2024-04-18 12:07PM EDT | 520.00 | 1.00 | 0.99 | 1.03 | +0.58 | +138.10% | 7,285 | 7,709 | 30.66% |
| META240419C00525000 | 2024-04-18 12:06PM EDT | 525.00 | 0.49 | 0.48 | 0.52 | +0.25 | +96.15% | 5,395 | 6,200 | 32.01% |
| META240419C00530000 | 2024-04-18 12:06PM EDT | 530.00 | 0.24 | 0.22 | 0.24 | +0.08 | +50.00% | 8,928 | 10,118 | 32.91% |
| META240419C00535000 | 2024-04-18 12:05PM EDT | 535.00 | 0.12 | 0.09 | 0.12 | +0.03 | +37.50% | 1,649 | 4,724 | 34.47% |
| META240419C00540000 | 2024-04-18 12:05PM EDT | 540.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1,129 | 6,151 | 35.94% |
| META240419C00545000 | 2024-04-18 12:04PM EDT | 545.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 1,127 | 5,723 | 38.67% |
| META240419C00550000 | 2024-04-18 12:02PM EDT | 550.00 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 889 | 7,965 | 41.80% |
| META240419C00555000 | 2024-04-18 12:00PM EDT | 555.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 60 | 1,683 | 46.09% |
| META240419C00560000 | 2024-04-18 12:04PM EDT | 560.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 526 | 4,853 | 48.05% |
| META240419C00565000 | 2024-04-18 11:56AM EDT | 565.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 281 | 1,777 | 50.78% |
| META240419C00570000 | 2024-04-18 12:01PM EDT | 570.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 33 | 1,342 | 54.69% |
| META240419C00575000 | 2024-04-18 11:08AM EDT | 575.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 79 | 1,969 | 57.81% |
| META240419C00580000 | 2024-04-18 10:43AM EDT | 580.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 27 | 1,454 | 59.38% |
| META240419C00585000 | 2024-04-18 9:54AM EDT | 585.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 1,046 | 65.63% |
| META240419C00590000 | 2024-04-17 1:51PM EDT | 590.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 235 | 1,008 | 68.75% |
| META240419C00595000 | 2024-04-18 9:30AM EDT | 595.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 29 | 1,243 | 70.31% |
| META240419C00600000 | 2024-04-18 12:00PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 4,096 | 68.75% |
| META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 767 | 71.88% |
| META240419C00610000 | 2024-04-18 9:50AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 370 | 75.00% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 78.13% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 412 | 81.25% |
| META240419C00625000 | 2024-04-12 3:59PM EDT | 625.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 32 | 1,500 | 84.38% |
| META240419C00630000 | 2024-04-15 1:20PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,007 | 87.50% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 90.63% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 748 | 93.75% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 96.88% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 98.44% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 103.13% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 554 | 106.25% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 117.19% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 117.19% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 112.50% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 699 | 126.56% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 129.69% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 121.88% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 713 | 128.13% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 131.25% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 207 | 148.44% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 58 | 154.69% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 315 | 159.38% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 150.00% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 153 | 165.63% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 189 | 162.50% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 448 | 179.69% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 157 | 178.13% |
| META240419C00800000 | 2024-04-16 1:36PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,013 | 175.00% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00005000 | 2024-04-16 9:51AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 1,850.00% |
| META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 875.00% |
| META240419P00145000 | 2024-02-16 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 506.25% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 606.25% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 475.00% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 462.50% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 456.25% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 456.25% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 412.50% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 450.00% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 431.25% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 375.00% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 72 | 368.75% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 362.50% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 350.00% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 385.94% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 337.50% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 118 | 325.00% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 312.50% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 306.25% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 339.06% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 593 | 315.63% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 309.38% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,495 | 290.63% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 611 | 284.38% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 563 | 284.38% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 598 | 278.13% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 531 | 268.75% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 567 | 262.50% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1,249 | 260.94% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 225.00% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 1,349 | 246.88% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 212.50% |
| META240419P00300000 | 2024-04-17 12:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,428 | 206.25% |
| META240419P00305000 | 2024-04-17 12:08PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 494 | 200.00% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 859 | 214.06% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 2,645 | 190.63% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 184.38% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,314 | 198.44% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 175.00% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 906 | 168.75% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 162.50% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 845 | 165.63% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 150.00% |
| META240419P00355000 | 2024-04-15 10:15AM EDT | 355.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 76 | 1,946 | 162.50% |
| META240419P00360000 | 2024-04-18 10:35AM EDT | 360.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 826 | 153.13% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 693 | 146.88% |
| META240419P00370000 | 2024-04-17 3:19PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,210 | 131.25% |
| META240419P00375000 | 2024-04-18 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 2,112 | 125.00% |
| META240419P00380000 | 2024-04-17 12:53PM EDT | 380.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 1,113 | 129.69% |
| META240419P00385000 | 2024-04-17 1:59PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 694 | 115.63% |
| META240419P00390000 | 2024-04-18 11:20AM EDT | 390.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 2 | 1,107 | 122.66% |
| META240419P00395000 | 2024-04-18 9:54AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 962 | 103.13% |
| META240419P00400000 | 2024-04-18 10:28AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11,901 | 98.44% |
| META240419P00405000 | 2024-04-18 11:52AM EDT | 405.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 1,569 | 103.91% |
| META240419P00410000 | 2024-04-18 11:22AM EDT | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 1,607 | 95.31% |
| META240419P00415000 | 2024-04-18 11:22AM EDT | 415.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 12 | 1,436 | 96.09% |
| META240419P00420000 | 2024-04-18 11:26AM EDT | 420.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 88 | 4,213 | 85.94% |
| META240419P00425000 | 2024-04-18 12:05PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 152 | 1,711 | 75.00% |
| META240419P00430000 | 2024-04-18 11:27AM EDT | 430.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 142 | 3,621 | 75.00% |
| META240419P00435000 | 2024-04-18 10:56AM EDT | 435.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 103 | 4,334 | 73.44% |
| META240419P00440000 | 2024-04-18 11:55AM EDT | 440.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 140 | 4,671 | 70.31% |
| META240419P00445000 | 2024-04-18 11:27AM EDT | 445.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 73 | 3,053 | 67.97% |
| META240419P00450000 | 2024-04-18 12:01PM EDT | 450.00 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 478 | 5,252 | 65.04% |
| META240419P00455000 | 2024-04-18 11:57AM EDT | 455.00 | 0.06 | 0.03 | 0.06 | -0.05 | -45.45% | 220 | 2,311 | 60.55% |
| META240419P00460000 | 2024-04-18 11:59AM EDT | 460.00 | 0.07 | 0.06 | 0.08 | -0.11 | -61.11% | 908 | 5,075 | 58.40% |
| META240419P00465000 | 2024-04-18 12:00PM EDT | 465.00 | 0.08 | 0.08 | 0.10 | -0.19 | -70.37% | 894 | 5,433 | 54.49% |
| META240419P00470000 | 2024-04-18 12:02PM EDT | 470.00 | 0.11 | 0.10 | 0.13 | -0.33 | -75.00% | 1,153 | 8,281 | 50.59% |
| META240419P00475000 | 2024-04-18 12:04PM EDT | 475.00 | 0.17 | 0.17 | 0.20 | -0.65 | -79.27% | 1,501 | 4,921 | 48.88% |
| META240419P00480000 | 2024-04-18 12:05PM EDT | 480.00 | 0.26 | 0.27 | 0.29 | -1.07 | -80.45% | 6,146 | 8,842 | 45.56% |
| META240419P00482500 | 2024-04-18 11:58AM EDT | 482.50 | 0.29 | 0.33 | 0.35 | -1.61 | -84.74% | 954 | 2,126 | 43.85% |
| META240419P00485000 | 2024-04-18 12:07PM EDT | 485.00 | 0.45 | 0.43 | 0.47 | -1.89 | -80.77% | 2,170 | 8,913 | 43.09% |
| META240419P00487500 | 2024-04-18 12:06PM EDT | 487.50 | 0.58 | 0.53 | 0.56 | -2.45 | -83.05% | 6,296 | 6,502 | 41.14% |
| META240419P00490000 | 2024-04-18 12:06PM EDT | 490.00 | 0.73 | 0.73 | 0.77 | -3.33 | -81.62% | 9,015 | 5,079 | 40.65% |
| META240419P00492500 | 2024-04-18 12:05PM EDT | 492.50 | 0.95 | 0.94 | 1.02 | -4.05 | -81.00% | 2,914 | 2,160 | 39.84% |
| META240419P00495000 | 2024-04-18 12:07PM EDT | 495.00 | 1.40 | 1.28 | 1.36 | -4.68 | -76.97% | 7,757 | 3,968 | 39.21% |
| META240419P00497500 | 2024-04-18 12:06PM EDT | 497.50 | 1.75 | 1.71 | 1.79 | -5.95 | -76.28% | 3,221 | 1,309 | 38.55% |
| META240419P00500000 | 2024-04-18 12:07PM EDT | 500.00 | 2.51 | 2.32 | 2.37 | -6.69 | -74.00% | 13,536 | 8,132 | 38.18% |
| META240419P00502500 | 2024-04-18 12:07PM EDT | 502.50 | 3.30 | 3.05 | 3.15 | -7.65 | -71.36% | 4,355 | 1,118 | 38.28% |
| META240419P00505000 | 2024-04-18 12:06PM EDT | 505.00 | 4.10 | 4.05 | 4.20 | -7.90 | -66.39% | 6,115 | 2,357 | 39.14% |
| META240419P00507500 | 2024-04-18 12:07PM EDT | 507.50 | 5.30 | 5.20 | 5.40 | -8.05 | -60.30% | 4,177 | 1,541 | 39.80% |
| META240419P00510000 | 2024-04-18 12:06PM EDT | 510.00 | 6.70 | 6.80 | 7.00 | -9.52 | -58.69% | 4,389 | 5,575 | 42.00% |
| META240419P00515000 | 2024-04-18 12:00PM EDT | 515.00 | 8.65 | 9.80 | 10.10 | -11.97 | -58.05% | 796 | 2,113 | 42.70% |
| META240419P00520000 | 2024-04-18 12:05PM EDT | 520.00 | 13.75 | 13.65 | 14.10 | -11.67 | -45.91% | 240 | 2,275 | 46.35% |
| META240419P00525000 | 2024-04-18 12:06PM EDT | 525.00 | 18.35 | 18.05 | 18.85 | -12.40 | -40.33% | 148 | 471 | 50.37% |
| META240419P00530000 | 2024-04-18 11:33AM EDT | 530.00 | 20.38 | 22.60 | 23.50 | -15.62 | -43.39% | 3 | 26 | 54.98% |
| META240419P00535000 | 2024-04-17 3:42PM EDT | 535.00 | 28.55 | 27.30 | 28.60 | -11.95 | -29.51% | 2 | 5 | 61.82% |
| META240419P00540000 | 2024-04-17 3:23PM EDT | 540.00 | 45.70 | 32.05 | 32.90 | 0.00 | - | 4 | 1 | 62.96% |
| META240419P00545000 | 2024-04-17 2:13PM EDT | 545.00 | 49.35 | 37.45 | 38.35 | 0.00 | - | 103 | 10 | 76.07% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 42.35 | 43.40 | 0.00 | - | 90 | 10 | 82.76% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 47.40 | 48.50 | 0.00 | - | 58 | 0 | 90.70% |
| META240419P00560000 | 2024-04-12 12:38PM EDT | 560.00 | 46.14 | 52.40 | 53.55 | 0.00 | - | 2 | 0 | 97.75% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 57.90 | 58.95 | 0.00 | - | 2 | 0 | 111.08% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 62.30 | 63.40 | 0.00 | - | 2 | 0 | 108.57% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 67.35 | 68.35 | 0.00 | - | 2 | 0 | 114.75% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 72.35 | 73.40 | 0.00 | - | 80 | 0 | 121.24% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 77.35 | 78.35 | 0.00 | - | 3 | 0 | 126.68% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 82.80 | 83.35 | 0.00 | - | 1 | 0 | 136.72% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 87.30 | 88.45 | 0.00 | - | 1 | 0 | 138.67% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 92.35 | 93.60 | 0.00 | - | 2 | 0 | 146.29% |
| META240419P00605000 | 2024-03-08 12:26PM EDT | 605.00 | 93.70 | 75.50 | 80.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00610000 | 2024-03-18 3:56PM EDT | 610.00 | 112.40 | 114.00 | 117.20 | 0.00 | - | 2 | 0 | 299.38% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 106.55 | 108.60 | 0.00 | - | 2 | 0 | 153.71% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 112.35 | 113.35 | 0.00 | - | 6 | 0 | 165.28% |
| META240419P00625000 | 2024-03-13 10:54AM EDT | 625.00 | 129.65 | 109.95 | 111.30 | 0.00 | - | - | 0 | 0.00% |
| META240419P00630000 | 2024-03-11 9:30AM EDT | 630.00 | 134.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00640000 | 2024-03-27 9:37AM EDT | 640.00 | 145.96 | 132.85 | 133.85 | 0.00 | - | 2 | 0 | 196.63% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 137.40 | 138.40 | 0.00 | - | 2 | 0 | 191.65% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 142.85 | 143.90 | 0.00 | - | 2 | 0 | 207.23% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 162.20 | 163.60 | 0.00 | - | 12 | 0 | 215.23% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 167.30 | 168.45 | 0.00 | - | 2 | 0 | 219.09% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 172.35 | 173.35 | 0.00 | - | 2 | 0 | 222.90% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 182.35 | 183.50 | 0.00 | - | - | 0 | 233.74% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 192.35 | 193.45 | 0.00 | - | 2 | 0 | 241.70% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 202.45 | 203.45 | 0.00 | - | 2 | 0 | 251.56% |
| META240419P00730000 | 2024-03-15 3:50PM EDT | 730.00 | 246.10 | 216.00 | 220.50 | 0.00 | - | - | 0 | 0.00% |
| META240419P00750000 | 2024-03-19 9:30AM EDT | 750.00 | 261.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240419P00760000 | 2024-03-22 9:48AM EDT | 760.00 | 255.05 | 252.30 | 253.55 | 0.00 | - | 1 | 0 | 290.63% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 282.25 | 283.20 | 0.00 | - | 1 | 0 | 305.86% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 292.40 | 293.35 | 0.00 | - | 1 | 0 | 318.07% |
© 2024 Yahoo. Todos los derechos reservados.