Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:01PM 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 | 504.00 | 503.00 | 503.85 | -11.30 | -2.19% | 55 | 181 | 3,600.00% |
| 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 | 492.75 | 493.60 | +14.85 | +3.10% | 20 | 9 | 2,359.38% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 488.00 | 488.90 | 0.00 | - | 6 | 2 | 2,225.39% |
| 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 | 2,146.68% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 473.10 | 474.15 | 0.00 | - | 3 | 5 | 1,828.91% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 2,181.84% |
| 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 | 457.90 | 459.15 | 0.00 | - | 2 | 17 | 1,545.31% |
| META240419C00145000 | 2024-04-12 11:31AM EDT | 145.00 | 371.72 | 362.75 | 364.00 | 0.00 | - | 1 | 8 | 818.16% |
| META240419C00150000 | 2024-04-17 12:28PM EDT | 150.00 | 340.16 | 358.05 | 359.20 | 0.00 | - | 7 | 60 | 822.46% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 352.75 | 353.80 | 0.00 | - | 1 | 13 | 765.82% |
| META240419C00160000 | 2024-04-17 11:33AM EDT | 160.00 | 334.00 | 348.10 | 348.85 | 0.00 | - | 1 | 13 | 766.99% |
| META240419C00165000 | 2024-04-15 11:25AM EDT | 165.00 | 344.01 | 343.10 | 343.85 | 0.00 | - | 4 | 10 | 747.66% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 337.75 | 338.80 | 0.00 | - | 3 | 21 | 709.38% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 347.70 | 333.00 | 334.00 | 0.00 | - | 39 | 49 | 713.09% |
| META240419C00180000 | 2024-04-18 12:28PM EDT | 180.00 | 329.12 | 328.10 | 329.05 | +13.49 | +4.27% | 1 | 78 | 701.95% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 323.20 | 324.00 | 0.00 | - | 1 | 29 | 686.72% |
| META240419C00190000 | 2024-04-16 3:18PM EDT | 190.00 | 311.80 | 318.15 | 319.00 | 0.00 | - | 60 | 65 | 667.87% |
| META240419C00195000 | 2024-04-17 9:35AM EDT | 195.00 | 303.61 | 312.90 | 313.95 | 0.00 | - | 50 | 66 | 639.26% |
| META240419C00200000 | 2024-04-17 3:43PM EDT | 200.00 | 309.95 | 307.70 | 309.10 | +15.16 | +5.14% | 22 | 87 | 621.48% |
| META240419C00205000 | 2024-04-17 10:43AM EDT | 205.00 | 290.83 | 303.15 | 304.00 | 0.00 | - | 1 | 64 | 620.12% |
| META240419C00210000 | 2024-04-18 12:31PM EDT | 210.00 | 298.89 | 298.20 | 299.00 | +11.29 | +3.93% | 2 | 40 | 606.74% |
| META240419C00215000 | 2024-04-10 12:29PM EDT | 215.00 | 304.40 | 292.95 | 293.80 | 0.00 | - | 3 | 126 | 574.90% |
| META240419C00220000 | 2024-04-18 10:05AM EDT | 220.00 | 285.30 | 288.00 | 288.75 | +1.56 | +0.55% | 1 | 240 | 560.74% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 282.90 | 283.70 | 0.00 | - | 1 | 70 | 541.21% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 278.05 | 279.20 | 0.00 | - | 1 | 101 | 551.17% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 272.90 | 273.75 | 0.00 | - | 1 | 59 | 516.60% |
| META240419C00240000 | 2024-04-17 12:19PM EDT | 240.00 | 251.26 | 268.00 | 269.10 | 0.00 | - | 14 | 92 | 519.43% |
| META240419C00245000 | 2024-04-16 9:58AM EDT | 245.00 | 258.35 | 263.20 | 264.00 | 0.00 | - | 3 | 89 | 509.67% |
| META240419C00250000 | 2024-04-18 9:46AM EDT | 250.00 | 253.06 | 258.20 | 259.10 | +13.96 | +5.84% | 1 | 1,535 | 500.00% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 253.15 | 254.05 | 0.00 | - | 1 | 85 | 484.47% |
| META240419C00260000 | 2024-04-17 12:35PM EDT | 260.00 | 229.81 | 247.95 | 249.20 | 0.00 | - | 1 | 323 | 470.80% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 243.00 | 243.85 | 0.00 | - | 5 | 166 | 449.71% |
| META240419C00270000 | 2024-04-18 12:27PM EDT | 270.00 | 239.08 | 238.10 | 239.20 | +11.23 | +4.93% | 1 | 400 | 451.27% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 232.85 | 233.85 | 0.00 | - | 20 | 78 | 422.17% |
| META240419C00280000 | 2024-04-17 10:32AM EDT | 280.00 | 217.85 | 228.05 | 228.85 | 0.00 | - | 2 | 388 | 417.09% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 223.00 | 224.10 | 0.00 | - | 1 | 272 | 411.62% |
| META240419C00290000 | 2024-04-17 3:31PM EDT | 290.00 | 205.12 | 217.90 | 218.85 | 0.00 | - | 10 | 103 | 391.02% |
| META240419C00295000 | 2024-04-15 10:34AM EDT | 295.00 | 218.90 | 213.30 | 214.00 | 0.00 | - | 3 | 102 | 394.92% |
| META240419C00300000 | 2024-04-17 1:44PM EDT | 300.00 | 207.25 | 208.55 | 209.45 | +11.64 | +5.95% | 3 | 412 | 399.95% |
| META240419C00305000 | 2024-04-18 12:28PM EDT | 305.00 | 203.99 | 202.90 | 203.80 | -5.51 | -2.63% | 10 | 207 | 358.40% |
| META240419C00310000 | 2024-04-18 10:05AM EDT | 310.00 | 195.14 | 198.00 | 199.00 | +9.16 | +4.93% | 32 | 572 | 356.05% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 186.30 | 192.95 | 194.10 | 0.00 | - | 2 | 201 | 347.17% |
| META240419C00320000 | 2024-04-18 11:10AM EDT | 320.00 | 190.47 | 188.20 | 188.85 | +15.52 | +8.87% | 45 | 472 | 337.11% |
| META240419C00325000 | 2024-04-17 2:21PM EDT | 325.00 | 171.07 | 182.75 | 183.75 | 0.00 | - | 24 | 311 | 313.87% |
| META240419C00330000 | 2024-04-17 3:33PM EDT | 330.00 | 174.13 | 178.55 | 179.50 | +9.61 | +5.84% | 2 | 1,702 | 337.65% |
| META240419C00335000 | 2024-04-18 11:41AM EDT | 335.00 | 173.78 | 173.15 | 174.15 | +15.06 | +9.49% | 1 | 525 | 313.28% |
| META240419C00340000 | 2024-04-18 10:57AM EDT | 340.00 | 169.65 | 168.15 | 169.10 | +13.13 | +8.39% | 4 | 1,002 | 302.64% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 163.10 | 164.10 | 0.00 | - | 1 | 455 | 292.19% |
| META240419C00350000 | 2024-04-18 11:37AM EDT | 350.00 | 159.17 | 158.00 | 159.10 | +13.80 | +9.49% | 4 | 1,586 | 280.91% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 153.05 | 154.15 | 0.00 | - | 1 | 1,859 | 273.63% |
| META240419C00360000 | 2024-04-18 11:37AM EDT | 360.00 | 149.41 | 148.05 | 148.80 | +19.51 | +15.02% | 2 | 957 | 257.81% |
| META240419C00365000 | 2024-04-18 9:46AM EDT | 365.00 | 137.55 | 143.20 | 144.25 | +8.80 | +6.83% | 15 | 245 | 259.91% |
| META240419C00370000 | 2024-04-17 12:38PM EDT | 370.00 | 119.24 | 137.95 | 138.95 | 0.00 | - | 6 | 773 | 241.21% |
| META240419C00375000 | 2024-04-17 1:52PM EDT | 375.00 | 119.96 | 133.35 | 134.25 | 0.00 | - | 7 | 912 | 244.29% |
| META240419C00380000 | 2024-04-18 12:24PM EDT | 380.00 | 128.55 | 128.25 | 128.90 | +13.41 | +11.65% | 6 | 585 | 228.17% |
| META240419C00385000 | 2024-04-18 12:41PM EDT | 385.00 | 124.51 | 123.20 | 124.05 | +18.59 | +17.55% | 7 | 368 | 221.14% |
| META240419C00390000 | 2024-04-17 3:49PM EDT | 390.00 | 119.31 | 118.15 | 119.15 | +13.36 | +12.61% | 2 | 612 | 213.28% |
| META240419C00395000 | 2024-04-18 10:04AM EDT | 395.00 | 108.85 | 113.65 | 114.55 | +10.91 | +11.14% | 62 | 731 | 217.04% |
| META240419C00400000 | 2024-04-18 12:45PM EDT | 400.00 | 108.60 | 108.00 | 109.05 | +12.84 | +13.56% | 18 | 7,688 | 192.53% |
| META240419C00405000 | 2024-04-18 10:44AM EDT | 405.00 | 103.33 | 103.15 | 104.05 | +11.09 | +12.02% | 74 | 899 | 186.38% |
| META240419C00410000 | 2024-04-18 10:55AM EDT | 410.00 | 99.30 | 98.15 | 99.05 | +13.85 | +16.21% | 1 | 871 | 178.03% |
| META240419C00415000 | 2024-04-18 10:46AM EDT | 415.00 | 93.97 | 93.30 | 94.15 | +14.22 | +17.83% | 1 | 608 | 172.95% |
| META240419C00420000 | 2024-04-18 11:49AM EDT | 420.00 | 88.60 | 88.05 | 89.30 | +20.60 | +30.29% | 7 | 1,557 | 163.38% |
| META240419C00425000 | 2024-04-17 12:09PM EDT | 425.00 | 66.50 | 83.10 | 84.20 | 0.00 | - | 39 | 774 | 154.49% |
| META240419C00430000 | 2024-04-18 11:17AM EDT | 430.00 | 81.00 | 77.95 | 78.90 | +15.91 | +24.44% | 28 | 574 | 140.82% |
| META240419C00435000 | 2024-04-18 9:32AM EDT | 435.00 | 74.19 | 73.10 | 74.15 | +12.94 | +21.13% | 12 | 522 | 137.50% |
| META240419C00440000 | 2024-04-18 9:30AM EDT | 440.00 | 61.80 | 67.90 | 69.00 | +6.35 | +11.45% | 25 | 1,237 | 125.44% |
| META240419C00445000 | 2024-04-18 9:37AM EDT | 445.00 | 64.21 | 63.00 | 64.00 | +19.68 | +44.19% | 37 | 318 | 118.60% |
| META240419C00450000 | 2024-04-18 11:53AM EDT | 450.00 | 58.00 | 58.20 | 59.15 | +12.03 | +26.17% | 153 | 981 | 114.06% |
| META240419C00455000 | 2024-04-18 11:31AM EDT | 455.00 | 54.84 | 53.25 | 54.15 | +14.61 | +36.32% | 2 | 1,064 | 106.35% |
| META240419C00460000 | 2024-04-18 12:42PM EDT | 460.00 | 49.10 | 48.15 | 49.20 | +12.50 | +34.15% | 154 | 3,573 | 97.66% |
| META240419C00465000 | 2024-04-18 11:43AM EDT | 465.00 | 44.27 | 43.25 | 44.25 | +6.94 | +18.59% | 3 | 2,145 | 90.65% |
| META240419C00470000 | 2024-04-18 12:33PM EDT | 470.00 | 40.30 | 38.25 | 39.05 | +14.30 | +55.00% | 71 | 1,997 | 80.71% |
| META240419C00475000 | 2024-04-18 11:44AM EDT | 475.00 | 34.20 | 33.00 | 34.15 | +13.63 | +66.26% | 106 | 3,241 | 71.24% |
| META240419C00480000 | 2024-04-18 12:44PM EDT | 480.00 | 28.84 | 28.50 | 29.30 | +12.84 | +80.25% | 169 | 4,578 | 67.14% |
| META240419C00482500 | 2024-04-18 9:58AM EDT | 482.50 | 23.43 | 25.85 | 26.90 | +9.01 | +62.48% | 5 | 482 | 62.38% |
| META240419C00485000 | 2024-04-18 12:44PM EDT | 485.00 | 23.97 | 23.80 | 24.40 | +11.02 | +85.10% | 96 | 2,634 | 60.50% |
| META240419C00487500 | 2024-04-18 12:41PM EDT | 487.50 | 22.20 | 21.20 | 22.00 | +12.10 | +119.80% | 35 | 694 | 55.86% |
| META240419C00490000 | 2024-04-18 12:44PM EDT | 490.00 | 19.24 | 18.95 | 19.50 | +10.74 | +126.35% | 690 | 5,488 | 52.39% |
| META240419C00492500 | 2024-04-18 12:11PM EDT | 492.50 | 16.40 | 16.75 | 17.25 | +8.96 | +120.43% | 189 | 1,315 | 50.11% |
| META240419C00495000 | 2024-04-18 12:44PM EDT | 495.00 | 14.85 | 14.40 | 14.95 | +9.04 | +155.59% | 1,395 | 4,743 | 48.85% |
| META240419C00497500 | 2024-04-18 12:38PM EDT | 497.50 | 14.05 | 12.40 | 12.80 | +9.41 | +202.80% | 1,061 | 1,692 | 46.14% |
| META240419C00500000 | 2024-04-18 12:45PM EDT | 500.00 | 10.50 | 10.50 | 10.90 | +6.80 | +173.47% | 7,435 | 10,769 | 44.73% |
| META240419C00502500 | 2024-04-18 12:40PM EDT | 502.50 | 9.70 | 8.45 | 8.75 | +6.70 | +223.33% | 3,988 | 2,403 | 40.77% |
| META240419C00505000 | 2024-04-18 12:44PM EDT | 505.00 | 7.21 | 7.10 | 7.35 | +4.94 | +217.62% | 9,158 | 6,002 | 41.19% |
| META240419C00507500 | 2024-04-18 12:46PM EDT | 507.50 | 5.71 | 5.50 | 5.70 | +3.95 | +254.84% | 7,695 | 2,273 | 38.86% |
| META240419C00510000 | 2024-04-18 12:44PM EDT | 510.00 | 4.43 | 4.40 | 4.55 | +3.12 | +238.17% | 23,261 | 8,410 | 38.75% |
| META240419C00515000 | 2024-04-18 12:45PM EDT | 515.00 | 2.47 | 2.49 | 2.57 | +1.72 | +229.33% | 9,244 | 5,127 | 37.18% |
| META240419C00520000 | 2024-04-18 12:45PM EDT | 520.00 | 1.36 | 1.31 | 1.38 | +0.94 | +229.27% | 7,885 | 7,709 | 36.83% |
| META240419C00525000 | 2024-04-18 12:46PM EDT | 525.00 | 0.66 | 0.62 | 0.67 | +0.42 | +190.91% | 5,903 | 6,200 | 36.48% |
| META240419C00530000 | 2024-04-18 12:45PM EDT | 530.00 | 0.30 | 0.28 | 0.31 | +0.14 | +87.50% | 9,452 | 10,118 | 36.52% |
| META240419C00535000 | 2024-04-18 12:41PM EDT | 535.00 | 0.16 | 0.14 | 0.16 | +0.07 | +77.78% | 1,940 | 4,724 | 37.79% |
| META240419C00540000 | 2024-04-18 12:37PM EDT | 540.00 | 0.08 | 0.05 | 0.07 | +0.03 | +60.00% | 1,185 | 6,151 | 38.28% |
| META240419C00545000 | 2024-04-18 12:45PM EDT | 545.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 1,298 | 5,723 | 40.04% |
| META240419C00550000 | 2024-04-18 12:45PM EDT | 550.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,069 | 7,965 | 41.41% |
| META240419C00555000 | 2024-04-18 12:00PM EDT | 555.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 60 | 1,683 | 48.83% |
| META240419C00560000 | 2024-04-18 12:43PM EDT | 560.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 535 | 4,853 | 49.22% |
| META240419C00565000 | 2024-04-18 12:41PM EDT | 565.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 292 | 1,777 | 51.56% |
| META240419C00570000 | 2024-04-18 12:35PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 44 | 1,342 | 50.00% |
| META240419C00575000 | 2024-04-18 12:34PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 1,969 | 53.13% |
| META240419C00580000 | 2024-04-18 10:43AM EDT | 580.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 27 | 1,454 | 57.81% |
| META240419C00585000 | 2024-04-18 9:54AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,046 | 60.94% |
| META240419C00590000 | 2024-04-18 12:08PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,008 | 64.06% |
| META240419C00595000 | 2024-04-18 9:30AM EDT | 595.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 29 | 1,243 | 67.19% |
| META240419C00600000 | 2024-04-18 12:00PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 4,096 | 70.31% |
| META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 767 | 73.44% |
| META240419C00610000 | 2024-04-18 9:50AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 370 | 76.56% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 79.69% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 412 | 82.81% |
| META240419C00625000 | 2024-04-12 3:59PM EDT | 625.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 32 | 1,500 | 85.94% |
| META240419C00630000 | 2024-04-15 1:20PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,007 | 89.06% |
| 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 | 100.00% |
| 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 | 118.75% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 118.75% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 115.63% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 699 | 128.13% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 131.25% |
| 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 | 134.38% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 207 | 150.00% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 58 | 156.25% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 315 | 160.94% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 153.13% |
| 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 | 181.25% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 157 | 181.25% |
| 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 | 500.00% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 604.69% |
| 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 | 450.00% |
| 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 | 384.38% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 331.25% |
| 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 | 337.50% |
| 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 | 306.25% |
| 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 | 281.25% |
| 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 | 275.00% |
| 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 | 260.94% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,249 | 253.13% |
| 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 | 0.03 | 0.00 | - | 7 | 1,349 | 240.63% |
| 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 | 212.50% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 2,645 | 187.50% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 181.25% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,314 | 193.75% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 171.88% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 906 | 165.63% |
| 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 | 162.50% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 150.00% |
| META240419P00355000 | 2024-04-18 12:33PM EDT | 355.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 1,946 | 157.81% |
| META240419P00360000 | 2024-04-18 10:35AM EDT | 360.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 826 | 151.56% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 693 | 145.31% |
| META240419P00370000 | 2024-04-17 3:19PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,210 | 128.13% |
| 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 | 2024-04-18 12:36PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 1,113 | 118.75% |
| META240419P00385000 | 2024-04-17 1:59PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 694 | 112.50% |
| META240419P00390000 | 2024-04-18 11:20AM EDT | 390.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 1,107 | 118.75% |
| 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 12:35PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 11,901 | 98.44% |
| META240419P00405000 | 2024-04-18 11:52AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,569 | 93.75% |
| META240419P00410000 | 2024-04-18 11:22AM EDT | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 1,607 | 93.75% |
| META240419P00415000 | 2024-04-18 11:22AM EDT | 415.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 12 | 1,436 | 94.53% |
| META240419P00420000 | 2024-04-18 11:26AM EDT | 420.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 88 | 4,213 | 84.38% |
| META240419P00425000 | 2024-04-18 12:07PM EDT | 425.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 173 | 1,711 | 84.38% |
| META240419P00430000 | 2024-04-18 12:10PM EDT | 430.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 143 | 3,621 | 75.00% |
| META240419P00435000 | 2024-04-18 12:33PM EDT | 435.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 174 | 4,334 | 75.78% |
| META240419P00440000 | 2024-04-18 12:45PM EDT | 440.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 224 | 4,671 | 70.70% |
| META240419P00445000 | 2024-04-18 11:27AM EDT | 445.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 73 | 3,053 | 66.80% |
| META240419P00450000 | 2024-04-18 12:37PM EDT | 450.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 594 | 5,252 | 62.89% |
| META240419P00455000 | 2024-04-18 12:33PM EDT | 455.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 238 | 2,311 | 59.96% |
| META240419P00460000 | 2024-04-18 12:07PM EDT | 460.00 | 0.07 | 0.05 | 0.07 | -0.11 | -61.11% | 911 | 5,075 | 55.86% |
| META240419P00465000 | 2024-04-18 12:37PM EDT | 465.00 | 0.08 | 0.07 | 0.09 | -0.19 | -70.37% | 927 | 5,433 | 52.34% |
| META240419P00470000 | 2024-04-18 12:42PM EDT | 470.00 | 0.11 | 0.11 | 0.12 | -0.33 | -73.33% | 1,230 | 8,281 | 49.41% |
| META240419P00475000 | 2024-04-18 12:39PM EDT | 475.00 | 0.14 | 0.15 | 0.18 | -0.68 | -82.93% | 1,653 | 4,921 | 46.39% |
| META240419P00480000 | 2024-04-18 12:44PM EDT | 480.00 | 0.23 | 0.22 | 0.26 | -1.10 | -82.71% | 6,369 | 8,842 | 42.87% |
| META240419P00482500 | 2024-04-18 12:30PM EDT | 482.50 | 0.27 | 0.28 | 0.33 | -1.63 | -85.79% | 996 | 2,126 | 41.50% |
| META240419P00485000 | 2024-04-18 12:41PM EDT | 485.00 | 0.34 | 0.35 | 0.40 | -2.00 | -85.47% | 2,274 | 8,913 | 39.65% |
| META240419P00487500 | 2024-04-18 12:39PM EDT | 487.50 | 0.42 | 0.45 | 0.51 | -2.61 | -86.14% | 6,338 | 6,502 | 38.18% |
| META240419P00490000 | 2024-04-18 12:45PM EDT | 490.00 | 0.63 | 0.60 | 0.64 | -3.43 | -84.48% | 9,145 | 5,079 | 36.52% |
| META240419P00492500 | 2024-04-18 12:44PM EDT | 492.50 | 0.85 | 0.79 | 0.84 | -4.15 | -83.00% | 3,211 | 2,160 | 35.23% |
| META240419P00495000 | 2024-04-18 12:45PM EDT | 495.00 | 1.13 | 1.06 | 1.13 | -4.95 | -81.41% | 8,462 | 3,968 | 34.23% |
| META240419P00497500 | 2024-04-18 12:45PM EDT | 497.50 | 1.48 | 1.46 | 1.48 | -6.22 | -80.78% | 3,402 | 1,309 | 32.92% |
| META240419P00500000 | 2024-04-18 12:46PM EDT | 500.00 | 2.00 | 1.95 | 2.09 | -7.20 | -78.18% | 14,528 | 8,132 | 32.84% |
| META240419P00502500 | 2024-04-18 12:45PM EDT | 502.50 | 2.64 | 2.58 | 2.66 | -8.31 | -75.89% | 4,859 | 1,118 | 31.23% |
| META240419P00505000 | 2024-04-18 12:46PM EDT | 505.00 | 3.51 | 3.35 | 3.50 | -8.49 | -70.63% | 7,014 | 2,357 | 30.37% |
| META240419P00507500 | 2024-04-18 12:45PM EDT | 507.50 | 4.49 | 4.45 | 4.60 | -8.86 | -65.97% | 4,936 | 1,541 | 29.88% |
| META240419P00510000 | 2024-04-18 12:46PM EDT | 510.00 | 5.80 | 5.80 | 6.00 | -10.42 | -64.12% | 5,244 | 5,575 | 29.93% |
| META240419P00515000 | 2024-04-18 12:46PM EDT | 515.00 | 9.00 | 8.85 | 9.10 | -11.62 | -56.35% | 995 | 2,113 | 27.30% |
| META240419P00520000 | 2024-04-18 12:35PM EDT | 520.00 | 12.75 | 12.15 | 12.90 | -12.67 | -49.84% | 284 | 2,275 | 20.22% |
| META240419P00525000 | 2024-04-18 12:37PM EDT | 525.00 | 15.60 | 16.60 | 17.25 | -15.15 | -49.27% | 261 | 471 | 0.00% |
| META240419P00530000 | 2024-04-18 11:33AM EDT | 530.00 | 20.38 | 21.30 | 21.95 | -15.62 | -43.39% | 3 | 26 | 0.00% |
| META240419P00535000 | 2024-04-17 3:42PM EDT | 535.00 | 28.55 | 26.15 | 27.15 | -11.95 | -29.51% | 2 | 5 | 0.00% |
| META240419P00540000 | 2024-04-17 3:23PM EDT | 540.00 | 45.70 | 31.00 | 32.20 | 0.00 | - | 4 | 1 | 0.00% |
| META240419P00545000 | 2024-04-17 2:13PM EDT | 545.00 | 49.35 | 35.65 | 36.90 | 0.00 | - | 103 | 10 | 0.00% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 41.00 | 42.15 | 0.00 | - | 90 | 10 | 0.00% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 45.80 | 46.85 | 0.00 | - | 58 | 0 | 0.00% |
| META240419P00560000 | 2024-04-12 12:38PM EDT | 560.00 | 46.14 | 50.80 | 52.05 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 55.85 | 56.95 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 60.90 | 61.75 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 66.00 | 67.15 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 71.00 | 72.30 | 0.00 | - | 80 | 0 | 0.00% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 75.75 | 76.90 | 0.00 | - | 3 | 0 | 0.00% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 80.70 | 81.95 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 85.75 | 87.10 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 90.85 | 91.65 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 289.87% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 105.85 | 107.05 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 111.10 | 112.05 | 0.00 | - | 6 | 0 | 0.00% |
| 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 | 131.05 | 131.95 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 135.85 | 136.90 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 141.00 | 142.05 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 161.10 | 162.15 | 0.00 | - | 12 | 0 | 0.00% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 166.05 | 167.15 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 171.00 | 172.10 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 180.75 | 182.15 | 0.00 | - | - | 0 | 0.00% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 190.50 | 191.80 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 200.75 | 201.70 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 250.90 | 252.10 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 280.95 | 281.65 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 290.75 | 291.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.