Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:57AM 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 | 481.80 | 482.75 | 0.00 | - | 55 | 180 | 5,553.13% |
| 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 | 471.75 | 472.85 | 0.00 | - | 71 | 75 | 3,704.69% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 466.35 | 467.35 | 0.00 | - | 6 | 2 | 3,138.28% |
| META240419C00025000 | 2024-02-27 1:12PM EDT | 25.00 | 458.59 | 459.00 | 462.25 | 0.00 | - | 2 | 0 | 1,700.00% |
| META240419C00030000 | 2024-02-21 3:22PM EDT | 30.00 | 437.93 | 478.70 | 480.45 | 0.00 | - | 8 | 8 | 7,155.86% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 451.60 | 452.50 | 0.00 | - | 3 | 5 | 2,578.91% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 5,884.38% |
| 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 | 436.35 | 437.35 | 0.00 | - | 2 | 17 | 2,146.88% |
| META240419C00145000 | 2024-04-18 2:01PM EDT | 145.00 | 359.40 | 341.35 | 342.60 | 0.00 | - | 4 | 6 | 1,160.94% |
| META240419C00150000 | 2024-04-19 9:55AM EDT | 150.00 | 345.99 | 336.00 | 337.30 | +5.83 | +1.71% | 1 | 59 | 1,083.20% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 331.45 | 332.60 | 0.00 | - | 1 | 12 | 1,106.84% |
| META240419C00160000 | 2024-04-19 10:09AM EDT | 160.00 | 333.41 | 326.05 | 326.90 | -0.59 | -0.18% | 1 | 13 | 998.83% |
| META240419C00165000 | 2024-04-18 2:55PM EDT | 165.00 | 336.45 | 322.05 | 323.15 | 0.00 | - | 1 | 9 | 1,112.30% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 316.95 | 318.10 | 0.00 | - | 3 | 21 | 1,076.37% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 317.85 | 310.95 | 312.20 | -29.85 | -8.58% | 5 | 49 | 938.28% |
| META240419C00180000 | 2024-04-18 12:28PM EDT | 180.00 | 329.12 | 306.85 | 308.05 | 0.00 | - | 1 | 78 | 1,015.04% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 301.55 | 302.80 | 0.00 | - | 1 | 27 | 962.11% |
| META240419C00190000 | 2024-04-19 10:49AM EDT | 190.00 | 300.38 | 297.10 | 298.10 | -11.42 | -3.66% | 1 | 65 | 977.54% |
| META240419C00195000 | 2024-04-19 11:33AM EDT | 195.00 | 291.76 | 291.40 | 292.40 | -17.44 | -5.64% | 6 | 66 | 884.96% |
| META240419C00200000 | 2024-04-18 1:19PM EDT | 200.00 | 304.20 | 286.90 | 288.20 | 0.00 | - | 26 | 86 | 924.41% |
| META240419C00205000 | 2024-04-18 3:29PM EDT | 205.00 | 283.25 | 281.45 | 282.50 | -13.58 | -4.58% | 10 | 63 | 848.24% |
| META240419C00210000 | 2024-04-18 2:04PM EDT | 210.00 | 279.72 | 276.05 | 277.25 | -14.13 | -4.81% | 5 | 40 | 791.21% |
| META240419C00215000 | 2024-04-18 1:19PM EDT | 215.00 | 289.20 | 271.45 | 272.60 | 0.00 | - | 2 | 126 | 810.35% |
| META240419C00220000 | 2024-04-18 1:19PM EDT | 220.00 | 284.20 | 266.35 | 267.60 | 0.00 | - | 4 | 236 | 784.96% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 261.55 | 262.50 | 0.00 | - | 1 | 68 | 769.34% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 256.95 | 258.25 | 0.00 | - | 1 | 96 | 795.90% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 251.05 | 252.35 | 0.00 | - | 1 | 59 | 699.41% |
| META240419C00240000 | 2024-04-17 12:19PM EDT | 240.00 | 251.26 | 246.00 | 248.05 | 0.00 | - | 14 | 92 | 711.13% |
| META240419C00245000 | 2024-04-18 3:29PM EDT | 245.00 | 256.93 | 241.05 | 242.30 | 0.00 | - | 1 | 89 | 660.55% |
| META240419C00250000 | 2024-04-19 9:48AM EDT | 250.00 | 246.03 | 236.45 | 238.20 | -7.03 | -2.78% | 18 | 1,534 | 697.46% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 231.50 | 232.55 | 0.00 | - | 1 | 84 | 656.45% |
| META240419C00260000 | 2024-04-19 10:58AM EDT | 260.00 | 229.17 | 226.30 | 227.75 | -0.64 | -0.28% | 10 | 304 | 638.87% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 221.55 | 223.05 | 0.00 | - | 5 | 165 | 641.50% |
| META240419C00270000 | 2024-04-18 1:02PM EDT | 270.00 | 237.38 | 216.00 | 217.15 | 0.00 | - | 3 | 398 | 566.99% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 211.95 | 213.00 | 0.00 | - | 20 | 75 | 618.26% |
| META240419C00280000 | 2024-04-19 9:57AM EDT | 280.00 | 214.95 | 206.00 | 207.25 | -7.29 | -3.28% | 2 | 379 | 540.23% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 201.60 | 203.05 | 0.00 | - | 1 | 272 | 575.29% |
| META240419C00290000 | 2024-04-18 1:41PM EDT | 290.00 | 214.05 | 196.95 | 198.20 | 0.00 | - | 2 | 97 | 573.63% |
| META240419C00295000 | 2024-04-19 9:33AM EDT | 295.00 | 191.37 | 191.50 | 192.70 | -17.56 | -8.40% | 2 | 101 | 529.00% |
| META240419C00300000 | 2024-04-19 11:08AM EDT | 300.00 | 190.23 | 186.05 | 187.25 | -17.02 | -8.21% | 19 | 409 | 482.13% |
| META240419C00305000 | 2024-04-18 12:28PM EDT | 305.00 | 203.99 | 181.55 | 182.50 | 0.00 | - | 10 | 207 | 493.56% |
| META240419C00310000 | 2024-04-18 3:18PM EDT | 310.00 | 191.69 | 176.00 | 177.00 | 0.00 | - | 34 | 569 | 441.60% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 174.79 | 171.45 | 172.40 | -11.51 | -6.18% | 6 | 201 | 457.81% |
| META240419C00320000 | 2024-04-19 10:04AM EDT | 320.00 | 171.54 | 166.95 | 168.05 | -10.74 | -5.89% | 5 | 410 | 475.20% |
| META240419C00325000 | 2024-04-19 9:32AM EDT | 325.00 | 171.72 | 161.90 | 162.60 | +0.65 | +0.38% | 2 | 311 | 447.56% |
| META240419C00330000 | 2024-04-19 11:37AM EDT | 330.00 | 157.05 | 156.55 | 157.90 | -17.45 | -10.00% | 7 | 1,676 | 431.84% |
| META240419C00335000 | 2024-04-18 1:51PM EDT | 335.00 | 170.19 | 151.35 | 152.55 | 0.00 | - | 11 | 520 | 402.93% |
| META240419C00340000 | 2024-04-19 10:54AM EDT | 340.00 | 150.38 | 145.80 | 147.10 | -13.36 | -8.16% | 2 | 997 | 358.11% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 141.40 | 142.60 | 0.00 | - | 1 | 455 | 378.32% |
| META240419C00350000 | 2024-04-19 10:15AM EDT | 350.00 | 140.00 | 136.90 | 138.05 | -14.50 | -9.39% | 4 | 1,583 | 387.01% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 131.35 | 132.60 | 0.00 | - | 1 | 1,859 | 350.39% |
| META240419C00360000 | 2024-04-19 10:43AM EDT | 360.00 | 127.67 | 126.45 | 127.60 | -18.46 | -12.63% | 3 | 947 | 339.65% |
| META240419C00365000 | 2024-04-19 9:37AM EDT | 365.00 | 129.43 | 121.00 | 121.95 | -8.12 | -5.90% | 1 | 230 | 297.66% |
| META240419C00370000 | 2024-04-19 11:09AM EDT | 370.00 | 120.00 | 116.55 | 117.60 | +0.76 | +0.64% | 3 | 773 | 315.82% |
| META240419C00375000 | 2024-04-19 10:59AM EDT | 375.00 | 115.00 | 111.95 | 113.00 | -14.89 | -11.46% | 3 | 912 | 318.85% |
| META240419C00380000 | 2024-04-18 3:46PM EDT | 380.00 | 109.93 | 106.85 | 108.05 | -12.63 | -10.31% | 6 | 572 | 304.59% |
| META240419C00385000 | 2024-04-18 3:46PM EDT | 385.00 | 117.55 | 101.95 | 103.25 | 0.00 | - | 8 | 367 | 296.68% |
| META240419C00390000 | 2024-04-19 11:38AM EDT | 390.00 | 96.85 | 97.00 | 98.10 | -22.46 | -18.82% | 11 | 611 | 281.74% |
| META240419C00395000 | 2024-04-19 10:55AM EDT | 395.00 | 94.89 | 91.40 | 92.55 | -13.96 | -12.82% | 3 | 729 | 248.49% |
| META240419C00400000 | 2024-04-19 11:22AM EDT | 400.00 | 88.00 | 86.55 | 87.65 | -14.53 | -14.17% | 105 | 7,680 | 240.72% |
| META240419C00405000 | 2024-04-18 10:44AM EDT | 405.00 | 103.33 | 81.90 | 83.20 | 0.00 | - | 74 | 833 | 242.68% |
| META240419C00410000 | 2024-04-19 11:08AM EDT | 410.00 | 79.77 | 76.10 | 77.30 | -16.06 | -16.76% | 66 | 868 | 201.66% |
| META240419C00415000 | 2024-04-19 10:04AM EDT | 415.00 | 77.76 | 71.40 | 72.30 | -13.13 | -14.45% | 1 | 607 | 195.31% |
| META240419C00420000 | 2024-04-19 10:26AM EDT | 420.00 | 67.65 | 66.55 | 67.60 | -14.82 | -17.97% | 10 | 1,526 | 190.58% |
| META240419C00425000 | 2024-04-19 11:34AM EDT | 425.00 | 61.67 | 61.55 | 62.45 | -14.36 | -18.89% | 8 | 763 | 176.12% |
| META240419C00430000 | 2024-04-19 11:22AM EDT | 430.00 | 58.18 | 56.45 | 57.60 | -13.59 | -18.94% | 14 | 532 | 164.75% |
| META240419C00435000 | 2024-04-19 10:15AM EDT | 435.00 | 53.45 | 51.30 | 52.60 | -16.90 | -24.02% | 6 | 519 | 150.49% |
| META240419C00440000 | 2024-04-19 11:13AM EDT | 440.00 | 49.40 | 46.10 | 47.20 | -14.76 | -23.00% | 25 | 1,188 | 130.08% |
| META240419C00445000 | 2024-04-19 10:05AM EDT | 445.00 | 47.19 | 41.45 | 42.60 | -17.02 | -26.51% | 1 | 293 | 128.08% |
| META240419C00450000 | 2024-04-19 11:39AM EDT | 450.00 | 36.63 | 36.40 | 38.15 | -14.68 | -28.61% | 30 | 890 | 121.19% |
| META240419C00455000 | 2024-04-19 11:04AM EDT | 455.00 | 33.75 | 31.05 | 32.25 | -13.12 | -27.99% | 5 | 1,058 | 94.82% |
| META240419C00460000 | 2024-04-19 11:21AM EDT | 460.00 | 28.50 | 27.05 | 28.00 | -13.82 | -32.66% | 44 | 3,555 | 99.71% |
| META240419C00465000 | 2024-04-19 10:55AM EDT | 465.00 | 24.60 | 21.55 | 22.65 | -12.76 | -34.15% | 6 | 2,066 | 78.91% |
| META240419C00470000 | 2024-04-19 11:20AM EDT | 470.00 | 18.75 | 16.00 | 16.90 | -13.91 | -42.59% | 62 | 1,984 | 54.15% |
| META240419C00475000 | 2024-04-19 11:27AM EDT | 475.00 | 12.55 | 11.55 | 12.45 | -15.17 | -54.73% | 331 | 3,206 | 56.01% |
| META240419C00480000 | 2024-04-19 11:33AM EDT | 480.00 | 7.30 | 7.60 | 8.10 | -16.35 | -69.13% | 284 | 4,555 | 47.39% |
| META240419C00482500 | 2024-04-19 11:39AM EDT | 482.50 | 4.90 | 5.15 | 5.45 | -16.42 | -77.02% | 162 | 479 | 36.45% |
| META240419C00485000 | 2024-04-19 11:41AM EDT | 485.00 | 3.94 | 3.75 | 3.95 | -14.49 | -78.62% | 1,804 | 2,606 | 35.86% |
| META240419C00487500 | 2024-04-19 11:42AM EDT | 487.50 | 2.15 | 2.15 | 2.25 | -13.17 | -85.69% | 2,846 | 700 | 30.53% |
| META240419C00490000 | 2024-04-19 11:41AM EDT | 490.00 | 1.14 | 1.29 | 1.39 | -11.76 | -91.16% | 8,831 | 5,404 | 30.45% |
| META240419C00492500 | 2024-04-19 11:41AM EDT | 492.50 | 0.77 | 0.60 | 0.66 | -10.63 | -94.15% | 6,635 | 1,254 | 28.27% |
| META240419C00495000 | 2024-04-19 11:42AM EDT | 495.00 | 0.33 | 0.35 | 0.41 | -8.97 | -96.45% | 10,339 | 4,120 | 29.88% |
| META240419C00497500 | 2024-04-19 11:40AM EDT | 497.50 | 0.19 | 0.19 | 0.21 | -7.46 | -97.52% | 5,276 | 1,636 | 30.13% |
| META240419C00500000 | 2024-04-19 11:40AM EDT | 500.00 | 0.12 | 0.13 | 0.15 | -5.88 | -98.00% | 14,955 | 8,849 | 32.62% |
| META240419C00502500 | 2024-04-19 11:39AM EDT | 502.50 | 0.08 | 0.07 | 0.10 | -4.42 | -98.22% | 2,761 | 2,015 | 34.47% |
| META240419C00505000 | 2024-04-19 11:40AM EDT | 505.00 | 0.07 | 0.06 | 0.07 | -3.38 | -97.97% | 7,633 | 6,291 | 36.52% |
| META240419C00507500 | 2024-04-19 11:37AM EDT | 507.50 | 0.05 | 0.05 | 0.07 | -2.61 | -98.12% | 1,837 | 1,826 | 40.33% |
| META240419C00510000 | 2024-04-19 11:41AM EDT | 510.00 | 0.07 | 0.04 | 0.05 | -2.00 | -97.56% | 6,562 | 7,786 | 42.19% |
| META240419C00515000 | 2024-04-19 11:39AM EDT | 515.00 | 0.03 | 0.02 | 0.03 | -1.02 | -98.08% | 6,219 | 6,562 | 46.09% |
| META240419C00520000 | 2024-04-19 11:39AM EDT | 520.00 | 0.03 | 0.02 | 0.03 | -0.48 | -92.31% | 2,294 | 7,326 | 51.56% |
| META240419C00525000 | 2024-04-19 11:41AM EDT | 525.00 | 0.02 | 0.01 | 0.02 | -0.24 | -92.31% | 1,557 | 6,564 | 54.69% |
| META240419C00530000 | 2024-04-19 11:40AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 919 | 9,329 | 54.69% |
| META240419C00535000 | 2024-04-19 11:36AM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 539 | 5,975 | 60.94% |
| META240419C00540000 | 2024-04-19 11:40AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 223 | 6,212 | 65.63% |
| META240419C00545000 | 2024-04-19 11:25AM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 99 | 5,612 | 71.88% |
| META240419C00550000 | 2024-04-19 11:15AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 18 | 7,932 | 75.00% |
| META240419C00555000 | 2024-04-19 10:49AM EDT | 555.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 65 | 1,601 | 85.94% |
| META240419C00560000 | 2024-04-19 10:05AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 266 | 4,796 | 85.94% |
| META240419C00565000 | 2024-04-19 10:36AM EDT | 565.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 1,679 | 96.88% |
| META240419C00570000 | 2024-04-18 3:58PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 1,436 | 96.88% |
| META240419C00575000 | 2024-04-19 9:32AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,977 | 100.00% |
| META240419C00580000 | 2024-04-18 1:46PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,439 | 106.25% |
| META240419C00585000 | 2024-04-18 9:54AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,044 | 109.38% |
| META240419C00590000 | 2024-04-19 9:53AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,008 | 115.63% |
| META240419C00595000 | 2024-04-18 1:39PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,224 | 118.75% |
| META240419C00600000 | 2024-04-18 1:21PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 4,057 | 125.00% |
| META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 768 | 128.13% |
| META240419C00610000 | 2024-04-18 9:50AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 465 | 131.25% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 137.50% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 471 | 140.63% |
| META240419C00625000 | 2024-04-18 9:30AM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,532 | 143.75% |
| META240419C00630000 | 2024-04-18 9:30AM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,007 | 150.00% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 153.13% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 748 | 156.25% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 162.50% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 165.63% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 168.75% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 554 | 184.38% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 20 | 187.50% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 190.63% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 59 | 193.75% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 699 | 198.44% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 24 | 203.13% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 206.25% |
| 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 | 212.50% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 207 | 231.25% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 58 | 237.50% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 315 | 243.75% |
| 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 | 259.38% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 189 | 265.63% |
| 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 | 278.13% |
| 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 | 829.69% |
| 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 | 637.50% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 618.75% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 618.75% |
| 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 | 612.50% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 584.38% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 53 | 556.25% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 72 | 525.00% |
| 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 | 518.75% |
| 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 | 453.13% |
| 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 | 412.50% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,495 | 387.50% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 611 | 375.00% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 563 | 365.63% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 598 | 356.25% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 531 | 343.75% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 567 | 334.38% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,249 | 325.00% |
| 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 | 306.25% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 281.25% |
| 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 | 262.50% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 859 | 268.75% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 364 | 2,645 | 259.38% |
| 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 | 240.63% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 218.75% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 906 | 212.50% |
| 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 | 206.25% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 187.50% |
| META240419P00355000 | 2024-04-18 12:33PM EDT | 355.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,944 | 190.63% |
| META240419P00360000 | 2024-04-18 10:35AM EDT | 360.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 826 | 184.38% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 693 | 175.00% |
| META240419P00370000 | 2024-04-17 3:19PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 1,210 | 156.25% |
| META240419P00375000 | 2024-04-18 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,114 | 159.38% |
| META240419P00380000 | 2024-04-18 12:36PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,112 | 143.75% |
| META240419P00385000 | 2024-04-17 1:59PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 694 | 137.50% |
| META240419P00390000 | 2024-04-18 11:20AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,107 | 131.25% |
| META240419P00395000 | 2024-04-19 10:05AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 952 | 121.88% |
| META240419P00400000 | 2024-04-19 10:19AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 11,907 | 115.63% |
| META240419P00405000 | 2024-04-18 11:52AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,570 | 109.38% |
| META240419P00410000 | 2024-04-18 3:34PM EDT | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 1,605 | 107.81% |
| META240419P00415000 | 2024-04-18 2:25PM EDT | 415.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 1,432 | 101.56% |
| META240419P00420000 | 2024-04-19 11:33AM EDT | 420.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 18 | 4,180 | 93.75% |
| META240419P00425000 | 2024-04-19 11:28AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 1,677 | 81.25% |
| META240419P00430000 | 2024-04-19 11:34AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 3,677 | 75.00% |
| META240419P00435000 | 2024-04-19 11:31AM EDT | 435.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 236 | 4,291 | 73.44% |
| META240419P00440000 | 2024-04-19 11:31AM EDT | 440.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 305 | 4,570 | 65.63% |
| META240419P00445000 | 2024-04-19 11:33AM EDT | 445.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 46 | 3,010 | 61.72% |
| META240419P00450000 | 2024-04-19 11:36AM EDT | 450.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 254 | 5,252 | 56.25% |
| META240419P00455000 | 2024-04-19 11:40AM EDT | 455.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 263 | 2,245 | 50.78% |
| META240419P00460000 | 2024-04-19 11:34AM EDT | 460.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 259 | 4,860 | 44.92% |
| META240419P00465000 | 2024-04-19 11:27AM EDT | 465.00 | 0.04 | 0.04 | 0.06 | -0.08 | -66.67% | 341 | 4,955 | 39.06% |
| META240419P00470000 | 2024-04-19 11:41AM EDT | 470.00 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 1,658 | 8,031 | 30.66% |
| META240419P00475000 | 2024-04-19 11:41AM EDT | 475.00 | 0.11 | 0.14 | 0.18 | -0.13 | -48.15% | 1,515 | 4,952 | 27.25% |
| META240419P00480000 | 2024-04-19 11:41AM EDT | 480.00 | 0.34 | 0.35 | 0.43 | -0.03 | -8.11% | 4,734 | 6,614 | 21.58% |
| META240419P00482500 | 2024-04-19 11:41AM EDT | 482.50 | 0.70 | 0.69 | 0.75 | +0.23 | +48.94% | 3,374 | 2,080 | 18.97% |
| META240419P00485000 | 2024-04-19 11:41AM EDT | 485.00 | 1.30 | 1.42 | 1.53 | +0.67 | +98.53% | 10,042 | 8,977 | 17.97% |
| META240419P00487500 | 2024-04-19 11:41AM EDT | 487.50 | 2.47 | 2.23 | 2.42 | +1.65 | +246.27% | 5,611 | 5,424 | 12.40% |
| META240419P00490000 | 2024-04-19 11:41AM EDT | 490.00 | 3.77 | 3.95 | 4.30 | +2.64 | +233.63% | 13,037 | 4,593 | 0.00% |
| META240419P00492500 | 2024-04-19 11:40AM EDT | 492.50 | 6.16 | 5.40 | 6.20 | +4.65 | +307.95% | 4,701 | 1,656 | 0.00% |
| META240419P00495000 | 2024-04-19 11:40AM EDT | 495.00 | 8.52 | 7.55 | 8.25 | +6.33 | +289.04% | 4,866 | 4,912 | 0.00% |
| META240419P00497500 | 2024-04-19 11:32AM EDT | 497.50 | 10.07 | 9.95 | 10.65 | +7.12 | +241.36% | 1,137 | 1,894 | 0.00% |
| META240419P00500000 | 2024-04-19 11:40AM EDT | 500.00 | 13.32 | 12.75 | 13.60 | +9.37 | +237.22% | 3,467 | 9,556 | 0.00% |
| META240419P00502500 | 2024-04-19 11:29AM EDT | 502.50 | 15.53 | 15.10 | 16.10 | +10.33 | +198.65% | 1,277 | 1,898 | 0.00% |
| META240419P00505000 | 2024-04-19 11:39AM EDT | 505.00 | 18.59 | 16.95 | 18.10 | +12.06 | +184.69% | 958 | 2,850 | 0.00% |
| META240419P00507500 | 2024-04-19 11:28AM EDT | 507.50 | 20.25 | 19.65 | 20.50 | +11.95 | +143.98% | 256 | 1,520 | 0.00% |
| META240419P00510000 | 2024-04-19 11:35AM EDT | 510.00 | 23.28 | 22.15 | 22.85 | +13.30 | +133.27% | 785 | 5,216 | 0.00% |
| META240419P00515000 | 2024-04-19 11:40AM EDT | 515.00 | 28.02 | 27.60 | 28.45 | +14.24 | +103.34% | 257 | 1,960 | 0.00% |
| META240419P00520000 | 2024-04-19 11:27AM EDT | 520.00 | 32.45 | 31.75 | 33.15 | +13.82 | +74.18% | 78 | 2,202 | 0.00% |
| META240419P00525000 | 2024-04-19 10:43AM EDT | 525.00 | 37.40 | 37.35 | 38.50 | +14.70 | +64.76% | 13 | 482 | 0.00% |
| META240419P00530000 | 2024-04-19 11:32AM EDT | 530.00 | 43.00 | 41.95 | 43.15 | +22.62 | +110.99% | 9 | 26 | 0.00% |
| META240419P00535000 | 2024-04-18 1:15PM EDT | 535.00 | 29.55 | 46.70 | 48.20 | 0.00 | - | 4 | 5 | 0.00% |
| META240419P00540000 | 2024-04-18 3:58PM EDT | 540.00 | 44.10 | 52.95 | 53.95 | +5.96 | +15.63% | 1 | 1 | 0.00% |
| META240419P00545000 | 2024-04-19 9:31AM EDT | 545.00 | 50.30 | 57.30 | 59.15 | +7.00 | +16.17% | 2 | 10 | 0.00% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 62.80 | 64.10 | 0.00 | - | 90 | 10 | 0.00% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 67.65 | 69.05 | 0.00 | - | 58 | 0 | 0.00% |
| META240419P00560000 | 2024-04-18 3:58PM EDT | 560.00 | 58.06 | 71.80 | 73.15 | 0.00 | - | 4 | 0 | 0.00% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 76.65 | 78.15 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 82.10 | 83.55 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 86.75 | 88.15 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 91.85 | 93.15 | 0.00 | - | 80 | 0 | 0.00% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 97.60 | 99.10 | 0.00 | - | 3 | 0 | 0.00% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 101.80 | 103.15 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 112.30 | 113.55 | 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 | 0.00% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 126.85 | 128.10 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 132.30 | 133.70 | 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 | 152.65 | 154.05 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 156.95 | 158.15 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 161.80 | 163.15 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 182.35 | 183.20 | 0.00 | - | 12 | 0 | 0.00% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 187.85 | 189.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 191.85 | 193.15 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 201.80 | 203.15 | 0.00 | - | - | 0 | 0.00% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 212.75 | 213.60 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 222.50 | 223.65 | 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 | 271.75 | 273.20 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 302.90 | 303.90 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 311.95 | 312.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.