Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:25PM 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 | 496.75 | 497.55 | -11.30 | -2.19% | 55 | 181 | 3,500.00% |
| META240419C00010000 | 2024-01-10 11:29AM EDT | 10.00 | 356.78 | 460.95 | 463.00 | 0.00 | - | - | 2 | 0.00% |
| META240419C00015000 | 2024-04-18 3:06PM EDT | 15.00 | 487.65 | 486.50 | 487.30 | +8.90 | +1.86% | 51 | 9 | 2,296.88% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 482.40 | 483.55 | 0.00 | - | 6 | 2 | 2,412.50% |
| 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 | 2,966.02% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 466.75 | 467.60 | 0.00 | - | 3 | 5 | 1,750.78% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 2,764.06% |
| 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 | 452.10 | 453.10 | 0.00 | - | 2 | 17 | 1,580.86% |
| META240419C00145000 | 2024-04-18 2:01PM EDT | 145.00 | 359.40 | 356.45 | 357.60 | -12.32 | -3.31% | 4 | 8 | 788.28% |
| META240419C00150000 | 2024-04-17 12:28PM EDT | 150.00 | 340.16 | 351.55 | 352.75 | 0.00 | - | 7 | 60 | 782.42% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 346.45 | 347.65 | 0.00 | - | 1 | 13 | 750.98% |
| META240419C00160000 | 2024-04-17 11:33AM EDT | 160.00 | 334.00 | 341.80 | 342.75 | 0.00 | - | 1 | 13 | 755.66% |
| META240419C00165000 | 2024-04-18 2:55PM EDT | 165.00 | 336.45 | 336.45 | 337.75 | -7.56 | -2.20% | 1 | 10 | 718.55% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 331.75 | 332.75 | 0.00 | - | 3 | 21 | 715.43% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 347.70 | 326.80 | 327.75 | 0.00 | - | 39 | 49 | 699.80% |
| META240419C00180000 | 2024-04-18 12:28PM EDT | 180.00 | 329.12 | 322.20 | 323.15 | +13.49 | +4.27% | 1 | 78 | 715.43% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 316.90 | 317.95 | 0.00 | - | 1 | 29 | 678.13% |
| META240419C00190000 | 2024-04-16 3:18PM EDT | 190.00 | 311.80 | 311.55 | 312.70 | 0.00 | - | 60 | 65 | 635.16% |
| META240419C00195000 | 2024-04-18 1:19PM EDT | 195.00 | 309.20 | 306.75 | 307.75 | +5.59 | +1.84% | 2 | 66 | 630.57% |
| META240419C00200000 | 2024-04-18 1:19PM EDT | 200.00 | 304.20 | 301.80 | 302.75 | +9.41 | +3.19% | 26 | 87 | 616.99% |
| META240419C00205000 | 2024-04-17 10:43AM EDT | 205.00 | 290.83 | 296.55 | 297.55 | 0.00 | - | 1 | 64 | 582.23% |
| META240419C00210000 | 2024-04-18 2:04PM EDT | 210.00 | 293.85 | 291.85 | 292.75 | +6.25 | +2.17% | 6 | 40 | 588.87% |
| META240419C00215000 | 2024-04-18 1:19PM EDT | 215.00 | 289.20 | 287.25 | 288.25 | -15.20 | -4.99% | 2 | 126 | 605.27% |
| META240419C00220000 | 2024-04-18 1:19PM EDT | 220.00 | 284.20 | 281.60 | 283.15 | +0.46 | +0.16% | 4 | 240 | 565.43% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 276.85 | 277.75 | 0.00 | - | 1 | 70 | 546.09% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 271.55 | 272.60 | 0.00 | - | 1 | 101 | 515.23% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 267.25 | 267.55 | 0.00 | - | 1 | 59 | 525.88% |
| META240419C00240000 | 2024-04-17 12:19PM EDT | 240.00 | 251.26 | 262.50 | 263.15 | 0.00 | - | 14 | 92 | 538.09% |
| META240419C00245000 | 2024-04-16 9:58AM EDT | 245.00 | 258.35 | 257.25 | 257.55 | 0.00 | - | 3 | 89 | 499.81% |
| META240419C00250000 | 2024-04-18 9:46AM EDT | 250.00 | 253.06 | 252.25 | 253.20 | +13.96 | +5.84% | 1 | 1,535 | 506.06% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 246.70 | 247.80 | 0.00 | - | 1 | 85 | 465.14% |
| META240419C00260000 | 2024-04-17 12:35PM EDT | 260.00 | 229.81 | 241.65 | 242.80 | 0.00 | - | 1 | 323 | 451.56% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 236.70 | 237.75 | 0.00 | - | 5 | 166 | 439.84% |
| META240419C00270000 | 2024-04-18 1:02PM EDT | 270.00 | 237.38 | 231.55 | 232.60 | +9.53 | +4.18% | 3 | 400 | 418.46% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 227.25 | 228.25 | 0.00 | - | 20 | 78 | 445.31% |
| META240419C00280000 | 2024-04-17 10:32AM EDT | 280.00 | 217.85 | 221.75 | 222.55 | 0.00 | - | 2 | 388 | 401.27% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 216.55 | 217.90 | 0.00 | - | 1 | 272 | 394.92% |
| META240419C00290000 | 2024-04-17 3:31PM EDT | 290.00 | 214.05 | 211.55 | 212.80 | +8.93 | +4.35% | 2 | 103 | 381.25% |
| META240419C00295000 | 2024-04-18 2:13PM EDT | 295.00 | 208.93 | 206.80 | 208.00 | -9.97 | -4.55% | 1 | 102 | 382.81% |
| META240419C00300000 | 2024-04-17 1:44PM EDT | 300.00 | 207.25 | 202.25 | 203.45 | +11.64 | +5.95% | 3 | 412 | 392.68% |
| META240419C00305000 | 2024-04-18 12:28PM EDT | 305.00 | 203.99 | 196.90 | 198.00 | -5.51 | -2.63% | 10 | 207 | 364.16% |
| META240419C00310000 | 2024-04-18 1:33PM EDT | 310.00 | 194.36 | 191.95 | 193.20 | +8.38 | +4.51% | 33 | 572 | 359.38% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 186.30 | 186.55 | 187.65 | 0.00 | - | 2 | 201 | 326.17% |
| META240419C00320000 | 2024-04-18 1:48PM EDT | 320.00 | 184.50 | 181.80 | 183.00 | +9.55 | +5.46% | 47 | 472 | 331.15% |
| META240419C00325000 | 2024-04-17 2:21PM EDT | 325.00 | 171.07 | 176.55 | 177.60 | 0.00 | - | 24 | 311 | 305.57% |
| META240419C00330000 | 2024-04-18 1:31PM EDT | 330.00 | 174.50 | 171.65 | 172.60 | +9.98 | +6.07% | 27 | 1,702 | 298.73% |
| META240419C00335000 | 2024-04-18 1:51PM EDT | 335.00 | 170.19 | 167.50 | 168.60 | +11.47 | +7.23% | 11 | 525 | 326.07% |
| META240419C00340000 | 2024-04-18 1:15PM EDT | 340.00 | 165.20 | 162.15 | 163.25 | +8.68 | +5.55% | 8 | 1,002 | 303.91% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 157.30 | 157.60 | 0.00 | - | 1 | 455 | 284.86% |
| META240419C00350000 | 2024-04-18 2:11PM EDT | 350.00 | 154.50 | 151.85 | 153.00 | +9.13 | +6.28% | 7 | 1,586 | 274.51% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 146.60 | 147.75 | 0.00 | - | 1 | 1,859 | 255.32% |
| META240419C00360000 | 2024-04-18 1:05PM EDT | 360.00 | 146.13 | 142.30 | 143.35 | +16.23 | +12.49% | 12 | 957 | 269.73% |
| META240419C00365000 | 2024-04-18 9:46AM EDT | 365.00 | 137.55 | 136.65 | 137.70 | +8.80 | +6.83% | 15 | 245 | 237.70% |
| META240419C00370000 | 2024-04-17 12:38PM EDT | 370.00 | 119.24 | 132.55 | 133.45 | 0.00 | - | 6 | 773 | 256.15% |
| META240419C00375000 | 2024-04-18 2:00PM EDT | 375.00 | 129.89 | 127.30 | 128.50 | +9.93 | +8.28% | 3 | 912 | 243.99% |
| META240419C00380000 | 2024-04-18 1:10PM EDT | 380.00 | 125.64 | 121.80 | 122.80 | +10.50 | +9.12% | 13 | 585 | 216.41% |
| META240419C00385000 | 2024-04-18 12:41PM EDT | 385.00 | 124.51 | 116.80 | 117.80 | +18.59 | +17.55% | 7 | 368 | 207.81% |
| META240419C00390000 | 2024-04-17 3:49PM EDT | 390.00 | 119.31 | 111.75 | 112.80 | +13.36 | +12.61% | 2 | 612 | 198.49% |
| META240419C00395000 | 2024-04-18 10:04AM EDT | 395.00 | 108.85 | 107.55 | 108.65 | +10.91 | +11.14% | 62 | 731 | 212.60% |
| META240419C00400000 | 2024-04-18 2:59PM EDT | 400.00 | 101.00 | 102.10 | 103.30 | +5.24 | +5.47% | 40 | 7,688 | 193.75% |
| META240419C00405000 | 2024-04-18 10:44AM EDT | 405.00 | 103.33 | 97.40 | 98.35 | +11.09 | +12.02% | 74 | 899 | 189.36% |
| META240419C00410000 | 2024-04-18 2:25PM EDT | 410.00 | 95.83 | 91.80 | 92.80 | +10.38 | +12.15% | 5 | 871 | 165.92% |
| META240419C00415000 | 2024-04-18 2:27PM EDT | 415.00 | 90.89 | 86.75 | 87.80 | +11.14 | +13.97% | 2 | 608 | 157.03% |
| META240419C00420000 | 2024-04-18 2:33PM EDT | 420.00 | 82.47 | 81.55 | 83.40 | +14.47 | +21.28% | 43 | 1,557 | 154.00% |
| META240419C00425000 | 2024-04-18 2:59PM EDT | 425.00 | 76.03 | 76.80 | 78.10 | +9.53 | +14.33% | 13 | 774 | 145.07% |
| META240419C00430000 | 2024-04-18 2:31PM EDT | 430.00 | 73.53 | 71.50 | 73.50 | +8.44 | +12.97% | 58 | 574 | 137.96% |
| META240419C00435000 | 2024-04-18 2:28PM EDT | 435.00 | 70.35 | 66.60 | 67.90 | +9.10 | +14.86% | 14 | 522 | 124.02% |
| META240419C00440000 | 2024-04-18 2:10PM EDT | 440.00 | 64.16 | 62.25 | 63.25 | +8.71 | +15.71% | 68 | 1,237 | 126.34% |
| META240419C00445000 | 2024-04-18 9:37AM EDT | 445.00 | 64.21 | 56.65 | 57.65 | +19.68 | +44.19% | 37 | 318 | 105.76% |
| META240419C00450000 | 2024-04-18 2:43PM EDT | 450.00 | 52.75 | 51.90 | 53.10 | +6.78 | +14.75% | 257 | 981 | 104.83% |
| META240419C00455000 | 2024-04-18 3:01PM EDT | 455.00 | 46.87 | 47.00 | 47.95 | +6.64 | +16.51% | 6 | 1,064 | 96.09% |
| META240419C00460000 | 2024-04-18 3:09PM EDT | 460.00 | 42.70 | 41.95 | 42.80 | +6.10 | +16.67% | 163 | 3,573 | 86.06% |
| META240419C00465000 | 2024-04-18 1:40PM EDT | 465.00 | 39.57 | 36.90 | 37.90 | +2.24 | +6.00% | 4 | 2,145 | 78.17% |
| META240419C00470000 | 2024-04-18 3:02PM EDT | 470.00 | 32.20 | 32.05 | 32.95 | +6.20 | +23.85% | 86 | 1,997 | 71.26% |
| META240419C00475000 | 2024-04-18 2:40PM EDT | 475.00 | 27.60 | 27.00 | 27.95 | +7.03 | +34.18% | 112 | 3,241 | 62.28% |
| META240419C00480000 | 2024-04-18 3:09PM EDT | 480.00 | 23.00 | 22.30 | 22.95 | +7.00 | +43.75% | 385 | 4,578 | 55.32% |
| META240419C00482500 | 2024-04-18 9:58AM EDT | 482.50 | 23.43 | 20.15 | 21.00 | +9.01 | +62.48% | 5 | 482 | 55.66% |
| META240419C00485000 | 2024-04-18 2:31PM EDT | 485.00 | 19.00 | 17.75 | 18.25 | +6.05 | +46.72% | 114 | 2,634 | 50.02% |
| META240419C00487500 | 2024-04-18 3:09PM EDT | 487.50 | 16.00 | 15.60 | 16.10 | +5.90 | +58.42% | 50 | 694 | 50.61% |
| META240419C00490000 | 2024-04-18 2:51PM EDT | 490.00 | 12.52 | 13.30 | 13.75 | +4.02 | +47.29% | 764 | 5,488 | 46.48% |
| META240419C00492500 | 2024-04-18 3:09PM EDT | 492.50 | 11.60 | 11.60 | 12.05 | +4.16 | +55.91% | 248 | 1,315 | 47.11% |
| META240419C00495000 | 2024-04-18 3:09PM EDT | 495.00 | 9.40 | 9.40 | 9.60 | +3.59 | +61.79% | 1,683 | 4,743 | 41.22% |
| META240419C00497500 | 2024-04-18 3:08PM EDT | 497.50 | 8.25 | 7.50 | 7.85 | +3.61 | +77.80% | 1,326 | 1,692 | 39.82% |
| META240419C00500000 | 2024-04-18 3:09PM EDT | 500.00 | 6.15 | 6.00 | 6.25 | +2.45 | +67.87% | 9,356 | 10,769 | 38.42% |
| META240419C00502500 | 2024-04-18 3:10PM EDT | 502.50 | 4.85 | 4.80 | 4.90 | +1.85 | +63.79% | 5,278 | 2,403 | 37.57% |
| META240419C00505000 | 2024-04-18 3:10PM EDT | 505.00 | 3.75 | 3.70 | 3.75 | +1.48 | +65.20% | 12,427 | 6,002 | 36.88% |
| META240419C00507500 | 2024-04-18 3:10PM EDT | 507.50 | 2.77 | 2.67 | 2.77 | +1.01 | +58.38% | 9,349 | 2,273 | 36.07% |
| META240419C00510000 | 2024-04-18 3:09PM EDT | 510.00 | 1.96 | 2.00 | 2.06 | +0.65 | +49.62% | 27,788 | 8,410 | 36.01% |
| META240419C00515000 | 2024-04-18 3:10PM EDT | 515.00 | 1.04 | 0.99 | 1.05 | +0.29 | +39.73% | 11,084 | 5,127 | 35.74% |
| META240419C00520000 | 2024-04-18 3:10PM EDT | 520.00 | 0.49 | 0.49 | 0.53 | +0.07 | +16.67% | 9,485 | 7,709 | 36.33% |
| META240419C00525000 | 2024-04-18 3:09PM EDT | 525.00 | 0.21 | 0.23 | 0.24 | -0.03 | -12.50% | 7,981 | 6,200 | 36.52% |
| META240419C00530000 | 2024-04-18 3:08PM EDT | 530.00 | 0.12 | 0.11 | 0.12 | -0.04 | -26.67% | 10,609 | 10,118 | 37.70% |
| META240419C00535000 | 2024-04-18 3:01PM EDT | 535.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 3,740 | 4,724 | 39.06% |
| META240419C00540000 | 2024-04-18 3:07PM EDT | 540.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1,488 | 6,151 | 41.60% |
| META240419C00545000 | 2024-04-18 3:03PM EDT | 545.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,535 | 5,723 | 44.53% |
| META240419C00550000 | 2024-04-18 3:03PM EDT | 550.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1,175 | 7,965 | 48.83% |
| META240419C00555000 | 2024-04-18 3:07PM EDT | 555.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 145 | 1,683 | 50.78% |
| META240419C00560000 | 2024-04-18 3:00PM EDT | 560.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 631 | 4,853 | 53.13% |
| META240419C00565000 | 2024-04-18 3:02PM EDT | 565.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 309 | 1,777 | 54.69% |
| META240419C00570000 | 2024-04-18 1:18PM EDT | 570.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 46 | 1,342 | 54.69% |
| META240419C00575000 | 2024-04-18 2:51PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 1,969 | 59.38% |
| META240419C00580000 | 2024-04-18 1:46PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,454 | 62.50% |
| META240419C00585000 | 2024-04-18 9:54AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,046 | 65.63% |
| META240419C00590000 | 2024-04-18 2:02PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,008 | 68.75% |
| META240419C00595000 | 2024-04-18 1:39PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 30 | 1,243 | 71.88% |
| META240419C00600000 | 2024-04-18 1:21PM EDT | 600.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 163 | 4,096 | 79.69% |
| META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 767 | 78.13% |
| META240419C00610000 | 2024-04-18 9:50AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 370 | 81.25% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 84.38% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 412 | 87.50% |
| META240419C00625000 | 2024-04-12 3:59PM EDT | 625.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 32 | 1,500 | 90.63% |
| META240419C00630000 | 2024-04-15 1:20PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,007 | 93.75% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 96.88% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 748 | 98.44% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 103.13% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 106.25% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 109.38% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 554 | 112.50% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 123.44% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 123.44% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 118.75% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 699 | 132.81% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 135.94% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 128.13% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 713 | 131.25% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 137.50% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 207 | 154.69% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 58 | 160.94% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 315 | 165.63% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 156.25% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 153 | 170.31% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 189 | 168.75% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 448 | 185.94% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 157 | 175.00% |
| META240419C00800000 | 2024-04-16 1:36PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,013 | 181.25% |
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 | 600.00% |
| 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 | 450.00% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 400.00% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 443.75% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 425.00% |
| 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 | 362.50% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 356.25% |
| 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 | 381.25% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 325.00% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 118 | 318.75% |
| 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 | 300.00% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 332.81% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 593 | 312.50% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 303.13% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,495 | 287.50% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 611 | 278.13% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 563 | 278.13% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 598 | 271.88% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 531 | 262.50% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 567 | 256.25% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,249 | 250.00% |
| 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 | 234.38% |
| 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 | 196.88% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 859 | 207.81% |
| 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 | 189.06% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 168.75% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 906 | 162.50% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 156.25% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 845 | 159.38% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 143.75% |
| META240419P00355000 | 2024-04-18 12:33PM EDT | 355.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 1,946 | 153.13% |
| META240419P00360000 | 2024-04-18 10:35AM EDT | 360.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 826 | 146.88% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 693 | 140.63% |
| META240419P00370000 | 2024-04-17 3:19PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,210 | 125.00% |
| META240419P00375000 | 2024-04-18 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 2,112 | 118.75% |
| META240419P00380000 | 2024-04-18 12:36PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 1,113 | 112.50% |
| META240419P00385000 | 2024-04-17 1:59PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 694 | 109.38% |
| META240419P00390000 | 2024-04-18 11:20AM EDT | 390.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 1,107 | 114.06% |
| META240419P00395000 | 2024-04-18 9:54AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 962 | 98.44% |
| META240419P00400000 | 2024-04-18 12:35PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 11,901 | 93.75% |
| META240419P00405000 | 2024-04-18 11:52AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,569 | 89.06% |
| META240419P00410000 | 2024-04-18 11:22AM EDT | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 1,607 | 89.06% |
| META240419P00415000 | 2024-04-18 2:25PM EDT | 415.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 1,436 | 87.50% |
| META240419P00420000 | 2024-04-18 12:55PM EDT | 420.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 90 | 4,213 | 79.69% |
| META240419P00425000 | 2024-04-18 2:39PM EDT | 425.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 176 | 1,711 | 77.34% |
| META240419P00430000 | 2024-04-18 2:31PM EDT | 430.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 151 | 3,621 | 71.88% |
| META240419P00435000 | 2024-04-18 2:39PM EDT | 435.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 515 | 4,334 | 67.19% |
| META240419P00440000 | 2024-04-18 2:31PM EDT | 440.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 287 | 4,671 | 65.23% |
| META240419P00445000 | 2024-04-18 2:35PM EDT | 445.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 150 | 3,053 | 62.50% |
| META240419P00450000 | 2024-04-18 3:05PM EDT | 450.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 680 | 5,252 | 59.38% |
| META240419P00455000 | 2024-04-18 2:24PM EDT | 455.00 | 0.04 | 0.05 | 0.08 | -0.07 | -63.64% | 241 | 2,311 | 55.86% |
| META240419P00460000 | 2024-04-18 2:59PM EDT | 460.00 | 0.09 | 0.07 | 0.09 | -0.09 | -50.00% | 1,048 | 5,075 | 51.56% |
| META240419P00465000 | 2024-04-18 3:08PM EDT | 465.00 | 0.10 | 0.10 | 0.13 | -0.17 | -62.96% | 984 | 5,433 | 49.22% |
| META240419P00470000 | 2024-04-18 3:05PM EDT | 470.00 | 0.15 | 0.15 | 0.17 | -0.29 | -65.91% | 1,465 | 8,281 | 45.12% |
| META240419P00475000 | 2024-04-18 3:05PM EDT | 475.00 | 0.23 | 0.22 | 0.25 | -0.59 | -71.95% | 2,282 | 4,921 | 41.60% |
| META240419P00480000 | 2024-04-18 3:07PM EDT | 480.00 | 0.36 | 0.35 | 0.37 | -0.97 | -72.93% | 7,577 | 8,842 | 37.84% |
| META240419P00482500 | 2024-04-18 3:09PM EDT | 482.50 | 0.47 | 0.46 | 0.50 | -1.43 | -75.26% | 1,343 | 2,126 | 36.74% |
| META240419P00485000 | 2024-04-18 3:08PM EDT | 485.00 | 0.60 | 0.61 | 0.66 | -1.74 | -74.36% | 3,028 | 8,913 | 35.43% |
| META240419P00487500 | 2024-04-18 3:08PM EDT | 487.50 | 0.82 | 0.78 | 0.83 | -2.21 | -72.94% | 6,898 | 6,502 | 33.57% |
| META240419P00490000 | 2024-04-18 3:09PM EDT | 490.00 | 1.12 | 1.10 | 1.20 | -2.94 | -72.41% | 14,203 | 5,079 | 33.24% |
| META240419P00492500 | 2024-04-18 3:10PM EDT | 492.50 | 1.52 | 1.50 | 1.57 | -3.48 | -69.60% | 4,187 | 2,160 | 31.79% |
| META240419P00495000 | 2024-04-18 3:10PM EDT | 495.00 | 2.08 | 2.08 | 2.16 | -4.00 | -65.79% | 10,782 | 3,968 | 31.14% |
| META240419P00497500 | 2024-04-18 3:10PM EDT | 497.50 | 2.90 | 2.87 | 2.98 | -4.80 | -62.34% | 4,480 | 1,309 | 30.91% |
| META240419P00500000 | 2024-04-18 3:10PM EDT | 500.00 | 3.80 | 3.70 | 3.85 | -5.40 | -58.70% | 20,740 | 8,132 | 29.64% |
| META240419P00502500 | 2024-04-18 3:09PM EDT | 502.50 | 5.10 | 4.90 | 5.05 | -5.85 | -53.42% | 6,877 | 1,118 | 29.14% |
| META240419P00505000 | 2024-04-18 3:10PM EDT | 505.00 | 6.35 | 6.35 | 6.55 | -5.65 | -47.08% | 10,370 | 2,357 | 29.14% |
| META240419P00507500 | 2024-04-18 3:09PM EDT | 507.50 | 7.80 | 7.65 | 7.90 | -5.55 | -41.57% | 6,850 | 1,541 | 26.17% |
| META240419P00510000 | 2024-04-18 3:09PM EDT | 510.00 | 9.45 | 9.60 | 9.85 | -6.77 | -41.74% | 7,185 | 5,575 | 26.05% |
| META240419P00515000 | 2024-04-18 3:01PM EDT | 515.00 | 14.41 | 13.40 | 13.90 | -6.21 | -30.12% | 1,118 | 2,113 | 14.06% |
| META240419P00520000 | 2024-04-18 2:31PM EDT | 520.00 | 17.15 | 17.80 | 18.50 | -8.27 | -32.53% | 501 | 2,275 | 0.00% |
| META240419P00525000 | 2024-04-18 3:08PM EDT | 525.00 | 22.31 | 22.60 | 23.40 | -8.44 | -27.45% | 270 | 471 | 0.00% |
| META240419P00530000 | 2024-04-18 11:33AM EDT | 530.00 | 20.38 | 26.75 | 27.60 | -15.62 | -43.39% | 3 | 26 | 0.00% |
| META240419P00535000 | 2024-04-18 1:15PM EDT | 535.00 | 29.55 | 32.25 | 33.50 | -10.95 | -27.04% | 4 | 5 | 0.00% |
| META240419P00540000 | 2024-04-18 2:31PM EDT | 540.00 | 36.65 | 37.40 | 38.35 | -9.05 | -19.80% | 11 | 1 | 0.00% |
| META240419P00545000 | 2024-04-18 2:34PM EDT | 545.00 | 43.30 | 42.10 | 43.15 | -6.05 | -12.26% | 30 | 10 | 0.00% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 47.25 | 48.25 | 0.00 | - | 90 | 10 | 0.00% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 51.95 | 53.35 | 0.00 | - | 58 | 0 | 0.00% |
| META240419P00560000 | 2024-04-12 12:38PM EDT | 560.00 | 46.14 | 57.35 | 57.55 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 62.05 | 63.30 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 66.45 | 67.55 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 72.15 | 73.50 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 77.10 | 78.50 | 0.00 | - | 80 | 0 | 0.00% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 82.20 | 83.50 | 0.00 | - | 3 | 0 | 0.00% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 87.10 | 88.15 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 92.15 | 93.35 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 97.10 | 98.35 | 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 | 240.85% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 112.15 | 113.35 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 117.10 | 118.50 | 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 | 137.05 | 138.35 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 142.10 | 143.55 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 146.50 | 147.90 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 167.15 | 168.45 | 0.00 | - | 12 | 0 | 0.00% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 171.65 | 172.95 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 177.10 | 178.45 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 186.65 | 187.95 | 0.00 | - | - | 0 | 0.00% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 197.35 | 197.90 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 207.05 | 208.30 | 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 | 257.00 | 258.30 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 287.10 | 288.20 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 297.20 | 298.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.