Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 | 472.00 | 472.85 | 0.00 | - | 55 | 180 | 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 3:49PM EDT | 15.00 | 488.05 | 460.80 | 461.80 | 0.00 | - | 71 | 75 | 0.00% |
| META240419C00020000 | 2024-04-19 3:47PM EDT | 20.00 | 456.75 | 456.35 | 457.70 | -44.85 | -8.94% | 4 | 2 | 0.00% |
| META240419C00025000 | 2024-02-27 1:12PM EDT | 25.00 | 458.59 | 459.00 | 462.25 | 0.00 | - | 2 | 0 | 3,783.20% |
| META240419C00030000 | 2024-04-19 3:31PM EDT | 30.00 | 449.78 | 447.00 | 448.30 | +11.85 | +2.71% | 1 | 8 | 0.00% |
| META240419C00035000 | 2024-04-19 3:31PM EDT | 35.00 | 444.81 | 441.20 | 443.75 | -19.95 | -4.29% | 4 | 5 | 0.00% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 6,684.38% |
| 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 | 426.25 | 428.80 | 0.00 | - | 2 | 17 | 0.00% |
| META240419C00145000 | 2024-04-19 2:20PM EDT | 145.00 | 337.19 | 330.80 | 332.05 | -22.21 | -6.18% | 1 | 6 | 0.00% |
| META240419C00150000 | 2024-04-19 2:30PM EDT | 150.00 | 331.97 | 325.90 | 327.15 | -8.19 | -2.41% | 2 | 59 | 0.00% |
| META240419C00155000 | 2024-04-19 2:17PM EDT | 155.00 | 326.65 | 320.90 | 323.30 | -14.20 | -4.17% | 1 | 12 | 0.00% |
| META240419C00160000 | 2024-04-19 3:29PM EDT | 160.00 | 320.07 | 315.80 | 317.10 | -13.93 | -4.17% | 4 | 13 | 0.00% |
| META240419C00165000 | 2024-04-18 2:55PM EDT | 165.00 | 336.45 | 311.40 | 314.00 | 0.00 | - | 1 | 9 | 0.00% |
| META240419C00170000 | 2024-04-19 12:00PM EDT | 170.00 | 315.73 | 306.35 | 309.05 | -20.02 | -5.96% | 1 | 21 | 0.00% |
| META240419C00175000 | 2024-04-19 2:37PM EDT | 175.00 | 306.52 | 301.75 | 303.00 | -41.18 | -11.84% | 8 | 49 | 0.00% |
| META240419C00180000 | 2024-04-19 3:25PM EDT | 180.00 | 299.65 | 296.40 | 297.70 | -29.47 | -8.95% | 12 | 78 | 0.00% |
| META240419C00185000 | 2024-04-19 12:32PM EDT | 185.00 | 294.55 | 292.00 | 293.25 | -11.38 | -3.72% | 2 | 27 | 0.00% |
| META240419C00190000 | 2024-04-19 10:49AM EDT | 190.00 | 300.38 | 287.05 | 288.20 | -11.42 | -3.66% | 1 | 65 | 0.00% |
| META240419C00195000 | 2024-04-19 11:33AM EDT | 195.00 | 291.76 | 282.05 | 283.25 | -17.44 | -5.64% | 6 | 66 | 0.00% |
| META240419C00200000 | 2024-04-19 2:23PM EDT | 200.00 | 282.25 | 275.55 | 276.80 | -21.95 | -7.22% | 26 | 86 | 0.00% |
| META240419C00205000 | 2024-04-18 3:29PM EDT | 205.00 | 283.25 | 271.00 | 273.95 | -13.58 | -4.58% | 10 | 63 | 0.00% |
| META240419C00210000 | 2024-04-18 2:04PM EDT | 210.00 | 279.72 | 266.40 | 269.00 | -14.13 | -4.81% | 5 | 40 | 0.00% |
| META240419C00215000 | 2024-04-19 3:28PM EDT | 215.00 | 264.53 | 261.75 | 264.40 | -24.67 | -8.53% | 2 | 126 | 0.00% |
| META240419C00220000 | 2024-04-19 1:53PM EDT | 220.00 | 267.26 | 257.00 | 258.20 | -16.94 | -5.96% | 1 | 236 | 0.00% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 251.35 | 254.10 | 0.00 | - | 1 | 68 | 0.00% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 246.25 | 249.05 | 0.00 | - | 1 | 96 | 0.00% |
| META240419C00235000 | 2024-04-19 12:42PM EDT | 235.00 | 245.25 | 241.25 | 243.90 | -26.72 | -9.82% | 30 | 59 | 0.00% |
| META240419C00240000 | 2024-04-19 11:57AM EDT | 240.00 | 240.90 | 236.60 | 238.30 | -10.36 | -4.12% | 3 | 92 | 0.00% |
| META240419C00245000 | 2024-04-19 1:51PM EDT | 245.00 | 241.95 | 231.25 | 234.05 | -14.98 | -5.83% | 2 | 89 | 0.00% |
| META240419C00250000 | 2024-04-19 9:48AM EDT | 250.00 | 246.03 | 226.30 | 228.30 | -7.03 | -2.78% | 18 | 1,534 | 0.00% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 221.35 | 224.05 | 0.00 | - | 1 | 84 | 0.00% |
| META240419C00260000 | 2024-04-19 3:21PM EDT | 260.00 | 221.31 | 217.15 | 218.50 | -8.50 | -3.70% | 49 | 304 | 0.00% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 212.00 | 213.25 | 0.00 | - | 5 | 165 | 0.00% |
| META240419C00270000 | 2024-04-18 1:02PM EDT | 270.00 | 237.38 | 207.00 | 208.30 | 0.00 | - | 3 | 398 | 0.00% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 201.25 | 204.05 | 0.00 | - | 20 | 75 | 0.00% |
| META240419C00280000 | 2024-04-19 9:57AM EDT | 280.00 | 214.95 | 196.35 | 197.70 | -7.29 | -3.28% | 2 | 379 | 0.00% |
| META240419C00285000 | 2024-04-19 3:37PM EDT | 285.00 | 193.41 | 191.25 | 193.75 | -17.44 | -8.27% | 2 | 272 | 0.00% |
| META240419C00290000 | 2024-04-19 11:46AM EDT | 290.00 | 198.22 | 186.25 | 189.05 | -15.83 | -7.40% | 2 | 97 | 0.00% |
| META240419C00295000 | 2024-04-19 2:01PM EDT | 295.00 | 189.44 | 181.30 | 183.95 | -19.49 | -9.33% | 4 | 101 | 0.00% |
| META240419C00300000 | 2024-04-19 2:40PM EDT | 300.00 | 180.42 | 176.55 | 179.00 | -26.83 | -12.95% | 58 | 409 | 0.00% |
| META240419C00305000 | 2024-04-19 1:56PM EDT | 305.00 | 181.49 | 171.15 | 173.85 | -22.50 | -11.03% | 5 | 207 | 0.00% |
| META240419C00310000 | 2024-04-19 3:40PM EDT | 310.00 | 167.30 | 166.75 | 168.30 | -24.39 | -12.72% | 22 | 569 | 0.00% |
| META240419C00315000 | 2024-04-19 3:00PM EDT | 315.00 | 165.09 | 161.30 | 163.95 | -21.21 | -11.38% | 7 | 201 | 0.00% |
| META240419C00320000 | 2024-04-19 3:14PM EDT | 320.00 | 162.09 | 156.50 | 158.95 | -20.19 | -11.08% | 62 | 410 | 0.00% |
| META240419C00325000 | 2024-04-19 12:17PM EDT | 325.00 | 158.28 | 151.20 | 154.05 | -12.79 | -7.48% | 4 | 311 | 0.00% |
| META240419C00330000 | 2024-04-19 1:48PM EDT | 330.00 | 155.61 | 146.05 | 149.05 | -18.89 | -10.83% | 13 | 1,676 | 0.00% |
| META240419C00335000 | 2024-04-19 1:42PM EDT | 335.00 | 149.51 | 141.45 | 143.90 | -20.68 | -12.15% | 5 | 520 | 0.00% |
| META240419C00340000 | 2024-04-19 3:40PM EDT | 340.00 | 137.59 | 136.65 | 138.00 | -26.15 | -15.97% | 64 | 997 | 0.00% |
| META240419C00345000 | 2024-04-19 3:05PM EDT | 345.00 | 134.90 | 132.05 | 133.85 | -35.13 | -20.66% | 7 | 455 | 0.00% |
| META240419C00350000 | 2024-04-19 3:32PM EDT | 350.00 | 129.73 | 126.75 | 128.00 | -24.77 | -16.03% | 49 | 1,583 | 0.00% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 121.85 | 123.00 | 0.00 | - | 1 | 1,859 | 0.00% |
| META240419C00360000 | 2024-04-19 2:42PM EDT | 360.00 | 119.88 | 116.55 | 118.90 | -26.25 | -17.96% | 32 | 947 | 0.00% |
| META240419C00365000 | 2024-04-19 9:37AM EDT | 365.00 | 117.21 | 111.25 | 114.00 | -20.34 | -14.79% | 2 | 230 | 0.00% |
| META240419C00370000 | 2024-04-19 3:39PM EDT | 370.00 | 108.02 | 106.65 | 108.00 | -11.22 | -9.41% | 128 | 773 | 0.00% |
| META240419C00375000 | 2024-04-19 3:31PM EDT | 375.00 | 104.60 | 101.00 | 104.50 | -25.29 | -19.47% | 15 | 912 | 0.00% |
| META240419C00380000 | 2024-04-19 3:28PM EDT | 380.00 | 99.40 | 96.60 | 98.70 | -23.16 | -18.90% | 54 | 572 | 0.00% |
| META240419C00385000 | 2024-04-19 3:15PM EDT | 385.00 | 96.68 | 91.25 | 93.95 | -20.87 | -17.75% | 6 | 367 | 0.00% |
| META240419C00390000 | 2024-04-19 2:03PM EDT | 390.00 | 94.04 | 86.70 | 88.00 | -25.27 | -21.18% | 22 | 611 | 0.00% |
| META240419C00395000 | 2024-04-19 12:53PM EDT | 395.00 | 88.53 | 81.40 | 83.85 | -20.32 | -18.67% | 23 | 729 | 0.00% |
| META240419C00400000 | 2024-04-19 3:35PM EDT | 400.00 | 78.40 | 77.00 | 78.20 | -24.13 | -23.53% | 139 | 7,680 | 0.00% |
| META240419C00405000 | 2024-04-19 3:37PM EDT | 405.00 | 73.27 | 71.00 | 74.50 | -30.06 | -29.09% | 49 | 833 | 0.00% |
| META240419C00410000 | 2024-04-19 2:32PM EDT | 410.00 | 72.11 | 66.50 | 68.60 | -23.72 | -24.75% | 74 | 868 | 0.00% |
| META240419C00415000 | 2024-04-19 2:50PM EDT | 415.00 | 64.96 | 60.85 | 63.75 | -25.93 | -28.53% | 9 | 607 | 0.00% |
| META240419C00420000 | 2024-04-19 3:29PM EDT | 420.00 | 60.02 | 56.70 | 58.50 | -22.45 | -27.22% | 26 | 1,526 | 0.00% |
| META240419C00425000 | 2024-04-19 3:46PM EDT | 425.00 | 51.47 | 51.55 | 53.50 | -24.56 | -32.30% | 12 | 763 | 0.00% |
| META240419C00430000 | 2024-04-19 1:57PM EDT | 430.00 | 53.58 | 46.75 | 48.00 | -18.19 | -25.34% | 45 | 532 | 0.00% |
| META240419C00435000 | 2024-04-19 2:49PM EDT | 435.00 | 44.40 | 41.25 | 43.65 | -25.95 | -36.89% | 31 | 519 | 0.00% |
| META240419C00440000 | 2024-04-19 3:37PM EDT | 440.00 | 38.25 | 36.35 | 38.75 | -25.91 | -40.38% | 52 | 1,188 | 0.00% |
| META240419C00445000 | 2024-04-19 2:40PM EDT | 445.00 | 35.44 | 31.20 | 33.25 | -28.77 | -44.81% | 12 | 293 | 0.00% |
| META240419C00450000 | 2024-04-19 3:46PM EDT | 450.00 | 26.00 | 26.45 | 28.85 | -25.31 | -49.33% | 72 | 890 | 0.00% |
| META240419C00455000 | 2024-04-19 3:44PM EDT | 455.00 | 21.85 | 22.15 | 23.15 | -25.02 | -53.38% | 30 | 1,058 | 0.00% |
| META240419C00460000 | 2024-04-19 3:47PM EDT | 460.00 | 17.10 | 16.55 | 18.20 | -25.22 | -59.59% | 136 | 3,555 | 0.00% |
| META240419C00465000 | 2024-04-19 3:45PM EDT | 465.00 | 11.90 | 11.80 | 13.00 | -25.46 | -68.15% | 138 | 2,066 | 0.00% |
| META240419C00470000 | 2024-04-19 3:47PM EDT | 470.00 | 7.00 | 6.90 | 8.00 | -25.66 | -78.57% | 510 | 1,984 | 0.00% |
| META240419C00475000 | 2024-04-19 3:48PM EDT | 475.00 | 2.70 | 2.45 | 3.10 | -25.02 | -90.26% | 1,468 | 3,206 | 0.00% |
| META240419C00480000 | 2024-04-19 3:49PM EDT | 480.00 | 0.24 | 0.09 | 0.22 | -23.41 | -99.15% | 9,334 | 4,555 | 0.00% |
| META240419C00482500 | 2024-04-19 3:49PM EDT | 482.50 | 0.06 | 0.02 | 0.05 | -21.26 | -99.72% | 8,532 | 479 | 4.35% |
| META240419C00485000 | 2024-04-19 3:48PM EDT | 485.00 | 0.02 | 0.01 | 0.03 | -18.41 | -99.89% | 16,485 | 2,606 | 8.59% |
| META240419C00487500 | 2024-04-19 3:44PM EDT | 487.50 | 0.02 | 0.00 | 0.01 | -15.30 | -99.93% | 10,761 | 700 | 10.94% |
| META240419C00490000 | 2024-04-19 3:37PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -12.89 | -99.92% | 24,368 | 5,404 | 14.45% |
| META240419C00492500 | 2024-04-19 3:32PM EDT | 492.50 | 0.01 | 0.00 | 0.01 | -11.39 | -99.91% | 9,517 | 1,254 | 17.97% |
| META240419C00495000 | 2024-04-19 3:44PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | -9.29 | -99.89% | 13,440 | 4,120 | 21.49% |
| META240419C00497500 | 2024-04-19 3:12PM EDT | 497.50 | 0.02 | 0.00 | 0.01 | -7.63 | -99.74% | 6,053 | 1,636 | 25.00% |
| META240419C00500000 | 2024-04-19 3:45PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -5.99 | -99.67% | 17,192 | 8,849 | 28.13% |
| META240419C00502500 | 2024-04-19 3:48PM EDT | 502.50 | 0.01 | 0.00 | 0.01 | -4.49 | -99.78% | 3,349 | 2,015 | 31.25% |
| META240419C00505000 | 2024-04-19 3:26PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -3.44 | -99.71% | 8,163 | 6,291 | 34.38% |
| META240419C00507500 | 2024-04-19 3:47PM EDT | 507.50 | 0.01 | 0.00 | 0.01 | -2.65 | -99.62% | 2,321 | 1,826 | 37.50% |
| META240419C00510000 | 2024-04-19 3:45PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -2.06 | -99.52% | 7,099 | 7,786 | 40.63% |
| META240419C00515000 | 2024-04-19 3:43PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -1.04 | -99.05% | 6,488 | 6,562 | 46.88% |
| META240419C00520000 | 2024-04-19 3:41PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.50 | -98.04% | 2,678 | 7,326 | 50.00% |
| META240419C00525000 | 2024-04-19 3:36PM EDT | 525.00 | 0.03 | 0.00 | 0.01 | -0.23 | -88.46% | 1,783 | 6,564 | 54.69% |
| META240419C00530000 | 2024-04-19 3:41PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 1,231 | 9,329 | 60.94% |
| META240419C00535000 | 2024-04-19 3:30PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 659 | 5,975 | 65.63% |
| META240419C00540000 | 2024-04-19 3:33PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 361 | 6,212 | 71.88% |
| META240419C00545000 | 2024-04-19 3:03PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 162 | 5,612 | 75.00% |
| META240419C00550000 | 2024-04-19 3:26PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 98 | 7,932 | 81.25% |
| META240419C00555000 | 2024-04-19 3:05PM EDT | 555.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 105 | 1,601 | 92.19% |
| META240419C00560000 | 2024-04-19 3:05PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 420 | 4,796 | 90.63% |
| META240419C00565000 | 2024-04-19 1:28PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 1,679 | 96.88% |
| META240419C00570000 | 2024-04-19 3:28PM EDT | 570.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 121 | 1,436 | 100.00% |
| META240419C00575000 | 2024-04-19 3:28PM EDT | 575.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 157 | 1,977 | 106.25% |
| META240419C00580000 | 2024-04-19 2:55PM EDT | 580.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 1,439 | 126.56% |
| META240419C00585000 | 2024-04-19 12:44PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,044 | 115.63% |
| META240419C00590000 | 2024-04-19 2:06PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,008 | 118.75% |
| META240419C00595000 | 2024-04-18 1:39PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,224 | 125.00% |
| META240419C00600000 | 2024-04-18 1:21PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 4,057 | 128.13% |
| META240419C00605000 | 2024-04-19 3:30PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 768 | 131.25% |
| META240419C00610000 | 2024-04-19 1:42PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 465 | 137.50% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 143.75% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 471 | 146.88% |
| META240419C00625000 | 2024-04-18 9:30AM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,532 | 150.00% |
| META240419C00630000 | 2024-04-18 9:30AM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,007 | 156.25% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 159.38% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 748 | 162.50% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 168.75% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 168.75% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 175.00% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 554 | 181.25% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 20 | 203.13% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 196.88% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 59 | 212.50% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 699 | 215.63% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 24 | 196.88% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 40 | 225.00% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 713 | 206.25% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 218.75% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 207 | 242.19% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 58 | 256.25% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 315 | 262.50% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 243.75% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 153 | 262.50% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 189 | 284.38% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 448 | 262.50% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 2 | 157 | 300.00% |
| META240419C00800000 | 2024-04-16 1:36PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,013 | 275.00% |
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 | 2024-04-19 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 | 687.50% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 824.22% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 650.00% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 631.25% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 612.50% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 612.50% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 550.00% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 606.25% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 581.25% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 575.00% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 72 | 559.38% |
| 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 | 0.05 | 0.00 | - | 2 | 93 | 531.25% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 515.63% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 70 | 468.75% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 118 | 456.25% |
| 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 | 450.00% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 593 | 406.25% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 406.25% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2,495 | 403.13% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 160 | 611 | 400.00% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 563 | 387.50% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 598 | 350.00% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 531 | 337.50% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 567 | 356.25% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,249 | 343.75% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 293.75% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,349 | 300.00% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 275.00% |
| META240419P00300000 | 2024-04-17 12:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,428 | 268.75% |
| META240419P00305000 | 2024-04-17 12:08PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 494 | 256.25% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 859 | 278.13% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 364 | 2,645 | 273.44% |
| META240419P00320000 | 2024-04-19 1:18PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,081 | 231.25% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,314 | 237.50% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 212.50% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 906 | 206.25% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 196.88% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 845 | 203.13% |
| META240419P00350000 | 2024-04-19 3:47PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,457 | 181.25% |
| META240419P00355000 | 2024-04-19 12:40PM EDT | 355.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,944 | 187.50% |
| META240419P00360000 | 2024-04-19 1:17PM EDT | 360.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 826 | 184.38% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 693 | 184.38% |
| META240419P00370000 | 2024-04-19 12:52PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 1,210 | 153.13% |
| META240419P00375000 | 2024-04-18 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,114 | 146.88% |
| META240419P00380000 | 2024-04-18 12:36PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,112 | 137.50% |
| META240419P00385000 | 2024-04-19 12:29PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 694 | 131.25% |
| META240419P00390000 | 2024-04-19 3:10PM EDT | 390.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 1,107 | 140.63% |
| META240419P00395000 | 2024-04-19 10:05AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 952 | 118.75% |
| META240419P00400000 | 2024-04-19 3:26PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 191 | 11,907 | 109.38% |
| META240419P00405000 | 2024-04-19 3:26PM EDT | 405.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 125 | 1,570 | 103.13% |
| META240419P00410000 | 2024-04-18 3:34PM EDT | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 1,605 | 103.13% |
| META240419P00415000 | 2024-04-19 2:55PM EDT | 415.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 36 | 1,432 | 95.31% |
| META240419P00420000 | 2024-04-19 2:07PM EDT | 420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 43 | 4,180 | 84.38% |
| META240419P00425000 | 2024-04-19 3:38PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 1,677 | 76.56% |
| META240419P00430000 | 2024-04-19 3:26PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 82 | 3,677 | 68.75% |
| META240419P00435000 | 2024-04-19 3:37PM EDT | 435.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 286 | 4,291 | 67.19% |
| META240419P00440000 | 2024-04-19 3:32PM EDT | 440.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 439 | 4,570 | 60.16% |
| META240419P00445000 | 2024-04-19 3:17PM EDT | 445.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 181 | 3,010 | 53.13% |
| META240419P00450000 | 2024-04-19 3:47PM EDT | 450.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 633 | 5,252 | 50.00% |
| META240419P00455000 | 2024-04-19 3:39PM EDT | 455.00 | 0.01 | 0.01 | 0.02 | -0.05 | -71.43% | 486 | 2,245 | 42.19% |
| META240419P00460000 | 2024-04-19 3:49PM EDT | 460.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 2,064 | 4,860 | 34.77% |
| META240419P00465000 | 2024-04-19 3:44PM EDT | 465.00 | 0.04 | 0.02 | 0.03 | -0.08 | -66.67% | 1,719 | 4,955 | 28.91% |
| META240419P00470000 | 2024-04-19 3:48PM EDT | 470.00 | 0.03 | 0.02 | 0.06 | -0.12 | -80.00% | 9,561 | 8,031 | 23.15% |
| META240419P00475000 | 2024-04-19 3:49PM EDT | 475.00 | 0.21 | 0.12 | 0.20 | -0.03 | -13.04% | 13,961 | 4,952 | 18.36% |
| META240419P00480000 | 2024-04-19 3:49PM EDT | 480.00 | 2.60 | 2.32 | 2.97 | +2.23 | +530.95% | 23,939 | 6,614 | 34.67% |
| META240419P00482500 | 2024-04-19 3:47PM EDT | 482.50 | 5.50 | 4.50 | 5.35 | +5.03 | +1,070.21% | 11,920 | 2,080 | 45.73% |
| META240419P00485000 | 2024-04-19 3:49PM EDT | 485.00 | 7.30 | 7.20 | 8.35 | +6.67 | +647.57% | 22,353 | 8,977 | 55.44% |
| META240419P00487500 | 2024-04-19 3:48PM EDT | 487.50 | 9.80 | 9.40 | 10.45 | +8.98 | +1,095.12% | 8,681 | 5,424 | 61.18% |
| META240419P00490000 | 2024-04-19 3:49PM EDT | 490.00 | 12.05 | 12.00 | 12.90 | +10.92 | +665.85% | 15,918 | 4,593 | 70.14% |
| META240419P00492500 | 2024-04-19 3:49PM EDT | 492.50 | 14.96 | 14.20 | 15.30 | +13.45 | +719.25% | 5,504 | 1,656 | 76.03% |
| META240419P00495000 | 2024-04-19 3:47PM EDT | 495.00 | 17.50 | 17.30 | 18.00 | +15.31 | +699.09% | 5,841 | 4,912 | 88.60% |
| META240419P00497500 | 2024-04-19 3:48PM EDT | 497.50 | 20.50 | 19.45 | 20.55 | +17.55 | +594.92% | 2,164 | 1,894 | 94.36% |
| META240419P00500000 | 2024-04-19 3:49PM EDT | 500.00 | 22.50 | 21.70 | 22.85 | +18.55 | +469.62% | 4,921 | 9,556 | 98.78% |
| META240419P00502500 | 2024-04-19 3:47PM EDT | 502.50 | 25.17 | 24.40 | 25.55 | +19.97 | +384.04% | 1,560 | 1,898 | 108.40% |
| META240419P00505000 | 2024-04-19 3:47PM EDT | 505.00 | 27.50 | 26.85 | 27.85 | +20.97 | +321.13% | 1,701 | 2,850 | 113.57% |
| META240419P00507500 | 2024-04-19 3:45PM EDT | 507.50 | 31.10 | 29.35 | 30.85 | +22.80 | +274.70% | 494 | 1,520 | 123.68% |
| META240419P00510000 | 2024-04-19 3:46PM EDT | 510.00 | 33.87 | 31.85 | 33.10 | +23.89 | +239.38% | 1,429 | 5,216 | 128.52% |
| META240419P00515000 | 2024-04-19 3:44PM EDT | 515.00 | 38.80 | 36.65 | 37.95 | +25.02 | +181.57% | 612 | 1,960 | 138.60% |
| META240419P00520000 | 2024-04-19 3:48PM EDT | 520.00 | 42.33 | 42.00 | 43.35 | +23.70 | +117.79% | 175 | 2,202 | 156.45% |
| META240419P00525000 | 2024-04-19 3:45PM EDT | 525.00 | 48.70 | 46.15 | 48.10 | +26.00 | +114.54% | 31 | 482 | 159.52% |
| META240419P00530000 | 2024-04-19 3:08PM EDT | 530.00 | 49.76 | 51.50 | 53.80 | +29.38 | +144.16% | 15 | 26 | 179.47% |
| META240419P00535000 | 2024-04-18 1:15PM EDT | 535.00 | 29.55 | 56.35 | 58.45 | 0.00 | - | 4 | 5 | 186.43% |
| META240419P00540000 | 2024-04-18 3:58PM EDT | 540.00 | 44.10 | 61.65 | 63.45 | +5.96 | +15.63% | 1 | 1 | 199.83% |
| META240419P00545000 | 2024-04-19 9:31AM EDT | 545.00 | 50.30 | 66.55 | 68.65 | +7.00 | +16.17% | 2 | 10 | 211.28% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 71.40 | 73.20 | 0.00 | - | 90 | 10 | 216.11% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 75.90 | 78.75 | 0.00 | - | 58 | 0 | 226.56% |
| META240419P00560000 | 2024-04-18 3:58PM EDT | 560.00 | 58.06 | 80.95 | 83.85 | 0.00 | - | 4 | 0 | 237.79% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 85.45 | 88.65 | 0.00 | - | 2 | 0 | 240.28% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 91.80 | 94.15 | 0.00 | - | 2 | 0 | 268.16% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 96.95 | 98.30 | 0.00 | - | 2 | 0 | 270.70% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 100.90 | 103.80 | 0.00 | - | 80 | 0 | 274.12% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 105.45 | 109.30 | 0.00 | - | 3 | 0 | 283.59% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 111.80 | 113.05 | 0.00 | - | 1 | 0 | 293.46% |
| 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 | 121.65 | 123.10 | 0.00 | - | 2 | 0 | 309.45% |
| 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 | 137.75 | 140.10 | 0.00 | - | 2 | 0 | 367.68% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 143.30 | 144.60 | 0.00 | - | 6 | 0 | 376.59% |
| 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 | 163.15 | 164.55 | 0.00 | - | 2 | 0 | 406.98% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 166.35 | 168.90 | 0.00 | - | 2 | 0 | 386.67% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 171.90 | 173.35 | 0.00 | - | 2 | 0 | 394.09% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 190.85 | 193.85 | 0.00 | - | 12 | 0 | 415.58% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 195.90 | 199.05 | 0.00 | - | 2 | 0 | 425.88% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 200.90 | 203.65 | 0.00 | - | 2 | 0 | 427.25% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 210.85 | 213.85 | 0.00 | - | - | 0 | 442.77% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 220.45 | 224.40 | 0.00 | - | 2 | 0 | 458.01% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 230.45 | 234.25 | 0.00 | - | 2 | 0 | 468.70% |
| 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 | 280.95 | 283.85 | 0.00 | - | 1 | 0 | 530.66% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 311.90 | 312.75 | 0.00 | - | 1 | 0 | 561.77% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 321.60 | 322.65 | 0.00 | - | 1 | 0 | 565.82% |
© 2024 Yahoo. Todos los derechos reservados.