Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:01AM 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 12:26PM EDT | 5.00 | 504.00 | 484.35 | 485.20 | 0.00 | - | 55 | 180 | 4,303.13% |
| META240419C00010000 | 2024-01-10 11:29AM EDT | 10.00 | 356.78 | 460.95 | 463.00 | 0.00 | - | - | 2 | 0.00% |
| META240419C00015000 | 2024-04-18 3:49PM EDT | 15.00 | 488.05 | 474.20 | 475.20 | 0.00 | - | 71 | 75 | 2,967.19% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 468.45 | 470.80 | 0.00 | - | 6 | 2 | 2,621.88% |
| 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 | 6,242.97% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 454.10 | 455.40 | 0.00 | - | 3 | 5 | 2,202.34% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 5,361.33% |
| 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 | 438.55 | 439.85 | 0.00 | - | 2 | 17 | 1,934.38% |
| META240419C00145000 | 2024-04-18 2:01PM EDT | 145.00 | 359.40 | 344.25 | 346.55 | 0.00 | - | 4 | 6 | 1,136.13% |
| META240419C00150000 | 2024-04-19 9:55AM EDT | 150.00 | 345.99 | 339.30 | 340.35 | +5.83 | +1.71% | 1 | 59 | 1,001.17% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 334.35 | 335.95 | 0.00 | - | 1 | 12 | 1,037.89% |
| META240419C00160000 | 2024-04-19 10:09AM EDT | 160.00 | 333.41 | 328.85 | 330.40 | -0.59 | -0.18% | 1 | 13 | 898.44% |
| META240419C00165000 | 2024-04-18 2:55PM EDT | 165.00 | 336.45 | 323.50 | 325.40 | 0.00 | - | 1 | 9 | 812.50% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 318.40 | 320.10 | 0.00 | - | 3 | 21 | 50.00% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 317.85 | 313.05 | 316.25 | -29.85 | -8.58% | 5 | 49 | 836.72% |
| META240419C00180000 | 2024-04-18 12:28PM EDT | 180.00 | 329.12 | 309.20 | 310.60 | 0.00 | - | 1 | 78 | 869.14% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 304.30 | 305.65 | 0.00 | - | 1 | 27 | 859.96% |
| META240419C00190000 | 2024-04-16 3:18PM EDT | 190.00 | 311.80 | 298.60 | 300.50 | 0.00 | - | 60 | 65 | 746.88% |
| META240419C00195000 | 2024-04-18 1:19PM EDT | 195.00 | 309.20 | 293.45 | 295.10 | 0.00 | - | 2 | 66 | 568.75% |
| META240419C00200000 | 2024-04-18 1:19PM EDT | 200.00 | 304.20 | 289.30 | 290.45 | 0.00 | - | 26 | 86 | 779.30% |
| META240419C00205000 | 2024-04-18 3:29PM EDT | 205.00 | 283.25 | 284.10 | 285.35 | -13.58 | -4.58% | 10 | 63 | 731.64% |
| META240419C00210000 | 2024-04-18 2:04PM EDT | 210.00 | 293.85 | 278.80 | 280.40 | 0.00 | - | 6 | 40 | 685.16% |
| META240419C00215000 | 2024-04-18 1:19PM EDT | 215.00 | 289.20 | 273.45 | 275.60 | 0.00 | - | 2 | 126 | 648.05% |
| META240419C00220000 | 2024-04-18 1:19PM EDT | 220.00 | 284.20 | 269.00 | 270.55 | 0.00 | - | 4 | 236 | 685.55% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 262.55 | 263.95 | 0.00 | - | 1 | 68 | 0.00% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 257.55 | 259.00 | 0.00 | - | 1 | 96 | 0.00% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 252.90 | 255.25 | 0.00 | - | 1 | 59 | 695.90% |
| META240419C00240000 | 2024-04-17 12:19PM EDT | 240.00 | 251.26 | 248.85 | 250.35 | 0.00 | - | 14 | 92 | 584.38% |
| META240419C00245000 | 2024-04-18 3:29PM EDT | 245.00 | 256.93 | 244.35 | 245.80 | 0.00 | - | 1 | 89 | 640.82% |
| META240419C00250000 | 2024-04-19 9:48AM EDT | 250.00 | 246.03 | 237.55 | 238.95 | -7.03 | -2.78% | 18 | 1,534 | 0.00% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 233.90 | 235.40 | 0.00 | - | 1 | 84 | 548.05% |
| META240419C00260000 | 2024-04-19 10:15AM EDT | 260.00 | 229.87 | 229.25 | 230.40 | +0.06 | +0.03% | 9 | 304 | 560.35% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 223.80 | 225.40 | 0.00 | - | 5 | 165 | 509.38% |
| META240419C00270000 | 2024-04-18 1:02PM EDT | 270.00 | 237.38 | 218.45 | 220.00 | 0.00 | - | 3 | 398 | 551.17% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 212.35 | 213.85 | 0.00 | - | 20 | 75 | 0.00% |
| META240419C00280000 | 2024-04-19 9:57AM EDT | 280.00 | 214.95 | 209.25 | 210.65 | -7.29 | -3.28% | 2 | 379 | 515.63% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 202.80 | 204.55 | 0.00 | - | 1 | 272 | 445.31% |
| META240419C00290000 | 2024-04-18 1:41PM EDT | 290.00 | 214.05 | 198.85 | 200.40 | 0.00 | - | 2 | 97 | 444.92% |
| META240419C00295000 | 2024-04-19 9:33AM EDT | 295.00 | 200.60 | 194.35 | 195.80 | -8.33 | -3.99% | 1 | 101 | 484.57% |
| META240419C00300000 | 2024-04-19 10:27AM EDT | 300.00 | 187.30 | 188.45 | 190.05 | -19.95 | -9.63% | 12 | 409 | 50.00% |
| META240419C00305000 | 2024-04-18 12:28PM EDT | 305.00 | 203.99 | 183.35 | 185.40 | 0.00 | - | 10 | 207 | 354.69% |
| META240419C00310000 | 2024-04-18 3:18PM EDT | 310.00 | 191.69 | 179.35 | 180.95 | 0.00 | - | 34 | 569 | 448.83% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 186.30 | 173.50 | 175.10 | 0.00 | - | 2 | 201 | 302.34% |
| META240419C00320000 | 2024-04-19 10:04AM EDT | 320.00 | 171.54 | 169.30 | 170.45 | -10.74 | -5.89% | 5 | 410 | 397.66% |
| META240419C00325000 | 2024-04-19 9:32AM EDT | 325.00 | 171.72 | 164.30 | 165.60 | +0.65 | +0.38% | 2 | 311 | 391.60% |
| META240419C00330000 | 2024-04-18 1:31PM EDT | 330.00 | 174.50 | 159.30 | 160.40 | 0.00 | - | 27 | 1,676 | 369.73% |
| META240419C00335000 | 2024-04-18 1:51PM EDT | 335.00 | 170.19 | 153.55 | 155.40 | 0.00 | - | 11 | 520 | 311.33% |
| META240419C00340000 | 2024-04-18 3:51PM EDT | 340.00 | 163.74 | 148.15 | 151.35 | 0.00 | - | 10 | 997 | 335.74% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 142.55 | 145.40 | 0.00 | - | 1 | 455 | 371.68% |
| META240419C00350000 | 2024-04-19 10:15AM EDT | 350.00 | 140.00 | 138.90 | 140.35 | -14.50 | -9.39% | 4 | 1,583 | 299.22% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 134.20 | 135.55 | 0.00 | - | 1 | 1,859 | 311.33% |
| META240419C00360000 | 2024-04-19 10:43AM EDT | 360.00 | 127.67 | 128.40 | 130.05 | -18.46 | -12.63% | 3 | 947 | 312.11% |
| META240419C00365000 | 2024-04-19 9:37AM EDT | 365.00 | 129.43 | 123.85 | 125.25 | -8.12 | -5.90% | 1 | 230 | 257.62% |
| META240419C00370000 | 2024-04-19 9:34AM EDT | 370.00 | 124.81 | 119.10 | 120.65 | +5.57 | +4.67% | 2 | 773 | 276.37% |
| META240419C00375000 | 2024-04-18 2:00PM EDT | 375.00 | 121.36 | 113.85 | 115.30 | -8.53 | -6.57% | 1 | 912 | 239.26% |
| META240419C00380000 | 2024-04-18 3:46PM EDT | 380.00 | 114.00 | 109.00 | 110.60 | -8.56 | -6.98% | 5 | 572 | 248.24% |
| META240419C00385000 | 2024-04-18 3:46PM EDT | 385.00 | 117.55 | 103.85 | 105.30 | 0.00 | - | 8 | 367 | 218.56% |
| META240419C00390000 | 2024-04-18 10:49AM EDT | 390.00 | 119.31 | 97.55 | 100.40 | 0.00 | - | 2 | 611 | 258.69% |
| META240419C00395000 | 2024-04-19 10:13AM EDT | 395.00 | 97.16 | 93.15 | 94.70 | -11.69 | -10.74% | 2 | 729 | 208.40% |
| META240419C00400000 | 2024-04-19 10:31AM EDT | 400.00 | 88.00 | 89.25 | 90.45 | -14.53 | -14.17% | 29 | 7,680 | 207.72% |
| META240419C00405000 | 2024-04-18 10:44AM EDT | 405.00 | 103.33 | 83.85 | 85.40 | 0.00 | - | 74 | 833 | 181.93% |
| META240419C00410000 | 2024-04-19 10:21AM EDT | 410.00 | 79.50 | 77.70 | 78.70 | -16.33 | -17.04% | 60 | 868 | 0.00% |
| META240419C00415000 | 2024-04-19 10:04AM EDT | 415.00 | 77.76 | 74.25 | 75.55 | -13.13 | -14.45% | 1 | 607 | 177.93% |
| META240419C00420000 | 2024-04-19 10:26AM EDT | 420.00 | 67.50 | 69.25 | 70.40 | -14.97 | -18.15% | 7 | 1,526 | 163.38% |
| META240419C00425000 | 2024-04-19 10:26AM EDT | 425.00 | 63.07 | 64.40 | 65.70 | -12.96 | -17.05% | 1 | 763 | 162.89% |
| META240419C00430000 | 2024-04-19 9:30AM EDT | 430.00 | 62.90 | 58.80 | 60.10 | -8.87 | -12.36% | 5 | 532 | 119.14% |
| META240419C00435000 | 2024-04-19 10:15AM EDT | 435.00 | 54.71 | 53.90 | 55.60 | -15.64 | -22.23% | 5 | 519 | 128.22% |
| META240419C00440000 | 2024-04-19 10:38AM EDT | 440.00 | 46.60 | 47.50 | 49.25 | -17.56 | -27.37% | 6 | 1,188 | 50.00% |
| META240419C00445000 | 2024-04-19 10:05AM EDT | 445.00 | 47.19 | 44.40 | 45.50 | -17.02 | -26.51% | 1 | 293 | 115.28% |
| META240419C00450000 | 2024-04-19 10:22AM EDT | 450.00 | 40.17 | 39.25 | 40.45 | -11.14 | -21.71% | 21 | 890 | 100.98% |
| META240419C00455000 | 2024-04-19 10:26AM EDT | 455.00 | 32.45 | 33.30 | 34.65 | -14.42 | -30.77% | 2 | 1,058 | 82.91% |
| META240419C00460000 | 2024-04-19 10:25AM EDT | 460.00 | 27.90 | 27.80 | 29.05 | -14.42 | -34.07% | 33 | 3,555 | 0.00% |
| META240419C00465000 | 2024-04-19 10:18AM EDT | 465.00 | 25.00 | 23.50 | 25.05 | -12.36 | -33.08% | 4 | 2,066 | 73.54% |
| META240419C00470000 | 2024-04-19 9:40AM EDT | 470.00 | 16.13 | 18.65 | 20.10 | -16.53 | -50.61% | 57 | 1,984 | 62.89% |
| META240419C00475000 | 2024-04-19 10:19AM EDT | 475.00 | 15.40 | 13.75 | 14.60 | -12.32 | -44.44% | 289 | 3,206 | 39.70% |
| META240419C00480000 | 2024-04-19 10:40AM EDT | 480.00 | 7.70 | 9.70 | 10.40 | -15.95 | -67.44% | 143 | 4,555 | 42.24% |
| META240419C00482500 | 2024-04-19 10:42AM EDT | 482.50 | 6.10 | 7.35 | 7.75 | -15.22 | -71.39% | 48 | 479 | 32.98% |
| META240419C00485000 | 2024-04-19 10:45AM EDT | 485.00 | 5.40 | 5.65 | 5.95 | -13.03 | -70.89% | 957 | 2,606 | 33.55% |
| META240419C00487500 | 2024-04-19 10:45AM EDT | 487.50 | 4.09 | 4.10 | 4.35 | -11.23 | -74.72% | 1,640 | 700 | 33.37% |
| META240419C00490000 | 2024-04-19 10:46AM EDT | 490.00 | 2.90 | 2.75 | 3.00 | -10.00 | -77.52% | 4,718 | 5,404 | 32.89% |
| META240419C00492500 | 2024-04-19 10:45AM EDT | 492.50 | 1.45 | 1.66 | 1.82 | -9.95 | -84.68% | 4,277 | 1,254 | 31.07% |
| META240419C00495000 | 2024-04-19 10:45AM EDT | 495.00 | 1.00 | 1.06 | 1.10 | -8.30 | -88.77% | 8,583 | 4,120 | 30.96% |
| META240419C00497500 | 2024-04-19 10:45AM EDT | 497.50 | 0.58 | 0.61 | 0.65 | -7.07 | -92.30% | 4,701 | 1,636 | 31.35% |
| META240419C00500000 | 2024-04-19 10:45AM EDT | 500.00 | 0.34 | 0.31 | 0.39 | -5.66 | -94.33% | 13,204 | 8,849 | 32.23% |
| META240419C00502500 | 2024-04-19 10:44AM EDT | 502.50 | 0.24 | 0.21 | 0.25 | -4.26 | -94.67% | 2,389 | 2,015 | 33.79% |
| META240419C00505000 | 2024-04-19 10:46AM EDT | 505.00 | 0.16 | 0.15 | 0.18 | -3.29 | -95.09% | 6,273 | 6,291 | 36.04% |
| META240419C00507500 | 2024-04-19 10:43AM EDT | 507.50 | 0.10 | 0.10 | 0.13 | -2.56 | -96.24% | 1,712 | 1,826 | 38.09% |
| META240419C00510000 | 2024-04-19 10:44AM EDT | 510.00 | 0.08 | 0.07 | 0.09 | -1.99 | -96.14% | 6,106 | 7,786 | 39.84% |
| META240419C00515000 | 2024-04-19 10:45AM EDT | 515.00 | 0.04 | 0.04 | 0.05 | -1.01 | -96.19% | 5,038 | 6,562 | 43.75% |
| META240419C00520000 | 2024-04-19 10:41AM EDT | 520.00 | 0.03 | 0.02 | 0.03 | -0.48 | -96.00% | 1,630 | 7,326 | 47.66% |
| META240419C00525000 | 2024-04-19 10:45AM EDT | 525.00 | 0.01 | 0.01 | 0.02 | -0.25 | -96.15% | 1,389 | 6,564 | 50.00% |
| META240419C00530000 | 2024-04-19 10:45AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 860 | 9,329 | 50.00% |
| META240419C00535000 | 2024-04-19 10:41AM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 505 | 5,975 | 56.25% |
| META240419C00540000 | 2024-04-19 10:40AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.01 | -20.00% | 157 | 6,212 | 60.94% |
| META240419C00545000 | 2024-04-19 10:38AM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 98 | 5,612 | 65.63% |
| META240419C00550000 | 2024-04-19 10:03AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 14 | 7,932 | 71.88% |
| META240419C00555000 | 2024-04-19 10:28AM EDT | 555.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 62 | 1,601 | 81.25% |
| META240419C00560000 | 2024-04-19 10:05AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 266 | 4,796 | 81.25% |
| META240419C00565000 | 2024-04-19 10:36AM EDT | 565.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 1,679 | 92.19% |
| META240419C00570000 | 2024-04-18 3:58PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 1,436 | 90.63% |
| META240419C00575000 | 2024-04-19 9:32AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,977 | 96.88% |
| META240419C00580000 | 2024-04-18 1:46PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,439 | 100.00% |
| META240419C00585000 | 2024-04-18 9:54AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,044 | 106.25% |
| META240419C00590000 | 2024-04-19 9:53AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,008 | 109.38% |
| META240419C00595000 | 2024-04-18 1:39PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,224 | 115.63% |
| META240419C00600000 | 2024-04-18 1:21PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 4,057 | 118.75% |
| META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 768 | 125.00% |
| META240419C00610000 | 2024-04-18 9:50AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 465 | 128.13% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 131.25% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 471 | 137.50% |
| META240419C00625000 | 2024-04-18 9:30AM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,532 | 140.63% |
| META240419C00630000 | 2024-04-18 9:30AM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,007 | 143.75% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 150.00% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 748 | 153.13% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 156.25% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 162.50% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 165.63% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 554 | 178.13% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 20 | 184.38% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 187.50% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 59 | 190.63% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 699 | 193.75% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 24 | 198.44% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 203.13% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 713 | 200.00% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 206.25% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 207 | 225.00% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 58 | 234.38% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 315 | 240.63% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 237.50% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 153 | 253.13% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 189 | 262.50% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 448 | 256.25% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 157 | 275.00% |
| META240419C00800000 | 2024-04-16 1:36PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,013 | 268.75% |
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 | 2024-04-19 10:34AM EDT | 5.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 6 | 8 | 2,600.00% |
| META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 1,225.00% |
| META240419P00145000 | 2024-02-16 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 693.75% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 834.38% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 656.25% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 637.50% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 625.00% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 625.00% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 562.50% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 615.63% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 587.50% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 53 | 543.75% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 72 | 543.75% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 487.50% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 93 | 500.00% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 525.00% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 70 | 475.00% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 118 | 462.50% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 425.00% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 412.50% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 459.38% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 593 | 412.50% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 415.63% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,495 | 393.75% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 611 | 381.25% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 563 | 368.75% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 598 | 359.38% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 531 | 350.00% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 567 | 337.50% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,249 | 328.13% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 300.00% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,349 | 309.38% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 287.50% |
| META240419P00300000 | 2024-04-17 12:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,428 | 275.00% |
| META240419P00305000 | 2024-04-17 12:08PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 494 | 268.75% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 859 | 271.88% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 364 | 2,645 | 262.50% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 237.50% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,314 | 243.75% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 225.00% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 906 | 218.75% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 206.25% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 845 | 212.50% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 193.75% |
| META240419P00355000 | 2024-04-18 12:33PM EDT | 355.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,944 | 196.88% |
| META240419P00360000 | 2024-04-18 10:35AM EDT | 360.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 826 | 187.50% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 693 | 178.13% |
| META240419P00370000 | 2024-04-17 3:19PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,210 | 162.50% |
| META240419P00375000 | 2024-04-18 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,114 | 164.06% |
| META240419P00380000 | 2024-04-18 12:36PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,112 | 150.00% |
| META240419P00385000 | 2024-04-17 1:59PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 694 | 140.63% |
| META240419P00390000 | 2024-04-18 11:20AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,107 | 134.38% |
| META240419P00395000 | 2024-04-19 10:05AM EDT | 395.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 952 | 134.38% |
| META240419P00400000 | 2024-04-19 10:19AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 11,907 | 118.75% |
| META240419P00405000 | 2024-04-18 11:52AM EDT | 405.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 1,570 | 118.75% |
| META240419P00410000 | 2024-04-18 3:34PM EDT | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 1,605 | 112.50% |
| META240419P00415000 | 2024-04-18 2:25PM EDT | 415.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 1,432 | 104.69% |
| META240419P00420000 | 2024-04-18 12:55PM EDT | 420.00 | 0.01 | 0.00 | 0.02 | -0.01 | -33.33% | 16 | 4,180 | 98.44% |
| META240419P00425000 | 2024-04-19 10:28AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 1,677 | 85.94% |
| META240419P00430000 | 2024-04-19 9:34AM EDT | 430.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 3,677 | 84.38% |
| META240419P00435000 | 2024-04-19 10:07AM EDT | 435.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 206 | 4,291 | 80.47% |
| META240419P00440000 | 2024-04-19 10:44AM EDT | 440.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 303 | 4,570 | 73.44% |
| META240419P00445000 | 2024-04-19 10:34AM EDT | 445.00 | 0.03 | 0.01 | 0.03 | -0.01 | -33.33% | 22 | 3,010 | 67.97% |
| META240419P00450000 | 2024-04-19 10:35AM EDT | 450.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 135 | 5,252 | 63.67% |
| META240419P00455000 | 2024-04-19 10:42AM EDT | 455.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 164 | 2,245 | 54.69% |
| META240419P00460000 | 2024-04-19 10:44AM EDT | 460.00 | 0.06 | 0.05 | 0.07 | +0.01 | +25.00% | 160 | 4,860 | 52.93% |
| META240419P00465000 | 2024-04-19 10:44AM EDT | 465.00 | 0.08 | 0.05 | 0.06 | -0.04 | -33.33% | 290 | 4,955 | 44.73% |
| META240419P00470000 | 2024-04-19 10:44AM EDT | 470.00 | 0.09 | 0.08 | 0.11 | -0.06 | -40.00% | 1,305 | 8,031 | 40.23% |
| META240419P00475000 | 2024-04-19 10:44AM EDT | 475.00 | 0.17 | 0.17 | 0.22 | -0.07 | -29.17% | 1,201 | 4,952 | 35.74% |
| META240419P00480000 | 2024-04-19 10:45AM EDT | 480.00 | 0.40 | 0.38 | 0.44 | +0.03 | +8.11% | 3,755 | 6,614 | 30.54% |
| META240419P00482500 | 2024-04-19 10:44AM EDT | 482.50 | 0.70 | 0.68 | 0.72 | +0.23 | +48.94% | 2,194 | 2,080 | 29.00% |
| META240419P00485000 | 2024-04-19 10:46AM EDT | 485.00 | 1.01 | 0.97 | 1.08 | +0.38 | +59.38% | 8,032 | 8,977 | 26.42% |
| META240419P00487500 | 2024-04-19 10:46AM EDT | 487.50 | 1.75 | 1.78 | 1.89 | +0.93 | +91.18% | 3,887 | 5,424 | 26.22% |
| META240419P00490000 | 2024-04-19 10:46AM EDT | 490.00 | 2.73 | 3.10 | 3.40 | +1.60 | +106.67% | 10,738 | 4,593 | 29.44% |
| META240419P00492500 | 2024-04-19 10:45AM EDT | 492.50 | 4.70 | 4.35 | 4.70 | +3.19 | +211.26% | 3,944 | 1,656 | 27.10% |
| META240419P00495000 | 2024-04-19 10:45AM EDT | 495.00 | 6.60 | 6.40 | 7.20 | +4.41 | +183.75% | 4,032 | 4,912 | 35.25% |
| META240419P00497500 | 2024-04-19 10:44AM EDT | 497.50 | 8.43 | 7.75 | 8.65 | +5.48 | +185.76% | 1,001 | 1,894 | 26.91% |
| META240419P00500000 | 2024-04-19 10:45AM EDT | 500.00 | 10.92 | 10.40 | 11.30 | +6.97 | +176.46% | 3,129 | 9,556 | 35.55% |
| META240419P00502500 | 2024-04-19 10:44AM EDT | 502.50 | 13.16 | 12.00 | 13.65 | +7.96 | +153.08% | 1,236 | 1,898 | 37.79% |
| META240419P00505000 | 2024-04-19 10:45AM EDT | 505.00 | 15.72 | 15.45 | 16.65 | +9.19 | +140.74% | 863 | 2,850 | 53.56% |
| META240419P00507500 | 2024-04-19 10:31AM EDT | 507.50 | 19.35 | 18.15 | 19.30 | +11.05 | +133.13% | 194 | 1,520 | 62.04% |
| META240419P00510000 | 2024-04-19 10:46AM EDT | 510.00 | 20.02 | 20.15 | 21.10 | +10.04 | +87.92% | 461 | 5,216 | 51.22% |
| META240419P00515000 | 2024-04-19 10:42AM EDT | 515.00 | 27.72 | 25.05 | 26.10 | +13.94 | +101.16% | 228 | 1,960 | 60.45% |
| META240419P00520000 | 2024-04-19 10:28AM EDT | 520.00 | 34.00 | 29.65 | 31.15 | +15.37 | +82.50% | 64 | 2,202 | 71.14% |
| META240419P00525000 | 2024-04-19 10:43AM EDT | 525.00 | 38.30 | 35.00 | 36.20 | +15.60 | +68.72% | 5 | 482 | 81.79% |
| META240419P00530000 | 2024-04-19 10:23AM EDT | 530.00 | 40.90 | 39.90 | 41.25 | +20.52 | +100.69% | 6 | 26 | 92.29% |
| META240419P00535000 | 2024-04-18 1:15PM EDT | 535.00 | 29.55 | 45.55 | 47.15 | 0.00 | - | 4 | 5 | 104.49% |
| META240419P00540000 | 2024-04-18 3:58PM EDT | 540.00 | 44.10 | 50.65 | 52.40 | +5.96 | +15.63% | 1 | 1 | 119.14% |
| META240419P00545000 | 2024-04-19 9:31AM EDT | 545.00 | 50.30 | 54.55 | 55.95 | +7.00 | +16.17% | 2 | 10 | 100.39% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 59.80 | 61.20 | 0.00 | - | 90 | 10 | 122.75% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 64.15 | 65.70 | 0.00 | - | 58 | 0 | 0.00% |
| META240419P00560000 | 2024-04-18 3:58PM EDT | 560.00 | 58.06 | 69.10 | 70.75 | 0.00 | - | 4 | 0 | 50.00% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 74.00 | 75.70 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 79.35 | 80.85 | 0.00 | - | 2 | 0 | 123.05% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 84.90 | 86.65 | 0.00 | - | 2 | 0 | 110.94% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 89.50 | 91.20 | 0.00 | - | 80 | 0 | 166.70% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 94.30 | 96.10 | 0.00 | - | 3 | 0 | 166.89% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 99.60 | 101.15 | 0.00 | - | 1 | 0 | 177.15% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 91.00 | 95.10 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 109.55 | 111.25 | 0.00 | - | 2 | 0 | 196.88% |
| 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 | 0.00% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 124.50 | 126.20 | 0.00 | - | 2 | 0 | 212.89% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 129.60 | 131.20 | 0.00 | - | 6 | 0 | 219.14% |
| 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 | 149.50 | 151.30 | 0.00 | - | 2 | 0 | 250.78% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 154.60 | 156.20 | 0.00 | - | 2 | 0 | 249.22% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 159.95 | 161.65 | 0.00 | - | 2 | 0 | 196.88% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 179.45 | 180.85 | 0.00 | - | 12 | 0 | 230.86% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 184.35 | 186.20 | 0.00 | - | 2 | 0 | 283.20% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 190.00 | 191.55 | 0.00 | - | 2 | 0 | 210.94% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 199.55 | 201.75 | 0.00 | - | - | 0 | 337.40% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 209.50 | 210.85 | 0.00 | - | 2 | 0 | 258.59% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 219.65 | 221.20 | 0.00 | - | 2 | 0 | 319.92% |
| 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 | 269.50 | 271.25 | 0.00 | - | 1 | 0 | 373.63% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 300.05 | 301.10 | 0.00 | - | 1 | 0 | 383.20% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 310.20 | 311.20 | 0.00 | - | 1 | 0 | 404.30% |
© 2024 Yahoo. Todos los derechos reservados.