Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:35PM 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 | 477.65 | 478.65 | 0.00 | - | 55 | 180 | 6,615.63% |
| 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 | 467.50 | 468.40 | 0.00 | - | 71 | 75 | 4,050.78% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 462.50 | 463.35 | 0.00 | - | 6 | 2 | 3,605.47% |
| META240419C00025000 | 2024-02-27 1:12PM EDT | 25.00 | 458.59 | 459.00 | 462.25 | 0.00 | - | 2 | 0 | 3,924.61% |
| META240419C00030000 | 2024-02-21 3:22PM EDT | 30.00 | 437.93 | 478.70 | 480.45 | 0.00 | - | 8 | 8 | 10,187.50% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 447.45 | 448.65 | 0.00 | - | 3 | 5 | 2,883.59% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 6,825.00% |
| 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 | 432.30 | 433.50 | 0.00 | - | 2 | 17 | 2,421.48% |
| META240419C00145000 | 2024-04-18 2:01PM EDT | 145.00 | 359.40 | 337.30 | 338.55 | 0.00 | - | 4 | 6 | 1,283.01% |
| META240419C00150000 | 2024-04-19 9:55AM EDT | 150.00 | 345.99 | 332.25 | 333.55 | +5.83 | +1.71% | 1 | 59 | 1,246.48% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 327.50 | 329.40 | 0.00 | - | 1 | 12 | 1,260.45% |
| META240419C00160000 | 2024-04-19 10:09AM EDT | 160.00 | 333.41 | 322.50 | 323.65 | -0.59 | -0.18% | 1 | 13 | 1,197.07% |
| META240419C00165000 | 2024-04-18 2:55PM EDT | 165.00 | 336.45 | 317.30 | 318.50 | 0.00 | - | 1 | 9 | 1,151.17% |
| META240419C00170000 | 2024-04-19 12:00PM EDT | 170.00 | 315.73 | 312.35 | 313.55 | -20.02 | -5.96% | 1 | 21 | 1,125.59% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 317.85 | 307.50 | 308.65 | -29.85 | -8.58% | 5 | 49 | 1,106.64% |
| META240419C00180000 | 2024-04-18 12:28PM EDT | 180.00 | 329.12 | 302.30 | 303.55 | 0.00 | - | 1 | 78 | 1,066.60% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 297.75 | 299.20 | 0.00 | - | 1 | 27 | 1,079.69% |
| META240419C00190000 | 2024-04-19 10:49AM EDT | 190.00 | 300.38 | 292.40 | 293.65 | -11.42 | -3.66% | 1 | 65 | 1,020.31% |
| META240419C00195000 | 2024-04-19 11:33AM EDT | 195.00 | 291.76 | 287.30 | 288.45 | -17.44 | -5.64% | 6 | 66 | 983.40% |
| META240419C00200000 | 2024-04-18 1:19PM EDT | 200.00 | 304.20 | 282.40 | 285.00 | 0.00 | - | 26 | 86 | 1,014.06% |
| META240419C00205000 | 2024-04-18 3:29PM EDT | 205.00 | 283.25 | 277.55 | 278.75 | -13.58 | -4.58% | 10 | 63 | 953.13% |
| META240419C00210000 | 2024-04-18 2:04PM EDT | 210.00 | 279.72 | 272.75 | 273.45 | -14.13 | -4.81% | 5 | 40 | 925.59% |
| META240419C00215000 | 2024-04-18 1:19PM EDT | 215.00 | 289.20 | 267.40 | 268.65 | 0.00 | - | 2 | 126 | 897.17% |
| META240419C00220000 | 2024-04-18 1:19PM EDT | 220.00 | 284.20 | 262.10 | 263.45 | 0.00 | - | 4 | 236 | 857.62% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 257.95 | 259.15 | 0.00 | - | 1 | 68 | 883.59% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 252.50 | 253.45 | 0.00 | - | 1 | 96 | 826.95% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 247.65 | 248.70 | 0.00 | - | 1 | 59 | 817.58% |
| META240419C00240000 | 2024-04-19 11:57AM EDT | 240.00 | 245.78 | 242.50 | 243.60 | -5.48 | -2.18% | 1 | 92 | 789.16% |
| META240419C00245000 | 2024-04-18 3:29PM EDT | 245.00 | 256.93 | 237.65 | 238.40 | 0.00 | - | 1 | 89 | 767.19% |
| META240419C00250000 | 2024-04-19 9:48AM EDT | 250.00 | 246.03 | 232.15 | 233.55 | -7.03 | -2.78% | 18 | 1,534 | 736.91% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 227.90 | 229.05 | 0.00 | - | 1 | 84 | 751.27% |
| META240419C00260000 | 2024-04-19 10:58AM EDT | 260.00 | 229.17 | 222.40 | 223.65 | -0.64 | -0.28% | 10 | 304 | 707.91% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 217.30 | 218.55 | 0.00 | - | 5 | 165 | 683.59% |
| META240419C00270000 | 2024-04-18 1:02PM EDT | 270.00 | 237.38 | 212.65 | 213.80 | 0.00 | - | 3 | 398 | 680.47% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 207.55 | 208.75 | 0.00 | - | 20 | 75 | 658.20% |
| META240419C00280000 | 2024-04-19 9:57AM EDT | 280.00 | 214.95 | 202.55 | 203.75 | -7.29 | -3.28% | 2 | 379 | 639.94% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 197.40 | 198.80 | 0.00 | - | 1 | 272 | 619.73% |
| META240419C00290000 | 2024-04-19 11:46AM EDT | 290.00 | 198.22 | 192.25 | 193.60 | -15.83 | -7.40% | 2 | 97 | 593.75% |
| META240419C00295000 | 2024-04-19 9:33AM EDT | 295.00 | 191.37 | 187.40 | 188.65 | -17.56 | -8.40% | 2 | 101 | 581.35% |
| META240419C00300000 | 2024-04-19 11:08AM EDT | 300.00 | 190.23 | 182.55 | 183.95 | -17.02 | -8.21% | 19 | 409 | 574.41% |
| META240419C00305000 | 2024-04-18 12:28PM EDT | 305.00 | 203.99 | 177.35 | 178.50 | 0.00 | - | 10 | 207 | 543.26% |
| META240419C00310000 | 2024-04-18 3:18PM EDT | 310.00 | 191.69 | 172.90 | 174.05 | 0.00 | - | 34 | 569 | 550.00% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 174.79 | 167.75 | 168.90 | -11.51 | -6.18% | 6 | 201 | 527.34% |
| META240419C00320000 | 2024-04-19 10:04AM EDT | 320.00 | 171.54 | 162.45 | 163.50 | -10.74 | -5.89% | 5 | 410 | 496.97% |
| META240419C00325000 | 2024-04-19 12:17PM EDT | 325.00 | 158.28 | 157.40 | 158.40 | -12.79 | -7.48% | 4 | 311 | 478.13% |
| META240419C00330000 | 2024-04-19 12:08PM EDT | 330.00 | 153.66 | 152.20 | 153.80 | -20.84 | -11.94% | 9 | 1,676 | 466.60% |
| META240419C00335000 | 2024-04-18 1:51PM EDT | 335.00 | 170.19 | 147.50 | 148.40 | 0.00 | - | 11 | 520 | 449.22% |
| META240419C00340000 | 2024-04-19 12:04PM EDT | 340.00 | 144.10 | 142.55 | 143.95 | -19.64 | -11.99% | 4 | 997 | 445.12% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 137.60 | 138.65 | 0.00 | - | 1 | 455 | 425.39% |
| META240419C00350000 | 2024-04-19 11:51AM EDT | 350.00 | 138.00 | 132.25 | 133.70 | -16.50 | -10.68% | 6 | 1,583 | 405.08% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 127.50 | 128.95 | 0.00 | - | 1 | 1,859 | 398.88% |
| META240419C00360000 | 2024-04-19 10:43AM EDT | 360.00 | 127.67 | 122.35 | 123.75 | -18.46 | -12.63% | 3 | 947 | 378.32% |
| META240419C00365000 | 2024-04-19 9:37AM EDT | 365.00 | 129.43 | 117.85 | 118.70 | -8.12 | -5.90% | 1 | 230 | 370.95% |
| META240419C00370000 | 2024-04-19 11:52AM EDT | 370.00 | 117.90 | 112.70 | 113.75 | -1.34 | -1.12% | 123 | 773 | 354.83% |
| META240419C00375000 | 2024-04-19 11:57AM EDT | 375.00 | 110.47 | 107.30 | 108.55 | -19.42 | -14.95% | 4 | 912 | 331.20% |
| META240419C00380000 | 2024-04-18 3:46PM EDT | 380.00 | 109.93 | 102.55 | 103.40 | -12.63 | -10.31% | 6 | 572 | 318.65% |
| META240419C00385000 | 2024-04-18 3:46PM EDT | 385.00 | 117.55 | 96.95 | 100.00 | 0.00 | - | 8 | 367 | 318.70% |
| META240419C00390000 | 2024-04-19 11:52AM EDT | 390.00 | 97.59 | 92.50 | 93.60 | -21.72 | -18.20% | 13 | 611 | 292.87% |
| META240419C00395000 | 2024-04-19 12:14PM EDT | 395.00 | 88.08 | 87.30 | 88.40 | -20.77 | -19.08% | 8 | 729 | 273.44% |
| META240419C00400000 | 2024-04-19 11:22AM EDT | 400.00 | 88.00 | 82.55 | 83.95 | -14.53 | -14.17% | 105 | 7,680 | 270.26% |
| META240419C00405000 | 2024-04-19 12:08PM EDT | 405.00 | 79.15 | 77.55 | 78.85 | -24.18 | -23.40% | 13 | 833 | 255.08% |
| META240419C00410000 | 2024-04-19 11:08AM EDT | 410.00 | 79.77 | 72.55 | 74.20 | -16.06 | -16.76% | 66 | 868 | 245.31% |
| META240419C00415000 | 2024-04-19 10:04AM EDT | 415.00 | 77.76 | 67.90 | 69.20 | -13.13 | -14.45% | 1 | 607 | 235.16% |
| META240419C00420000 | 2024-04-19 12:07PM EDT | 420.00 | 64.04 | 62.25 | 63.55 | -18.43 | -22.35% | 15 | 1,526 | 206.74% |
| META240419C00425000 | 2024-04-19 11:34AM EDT | 425.00 | 61.67 | 57.40 | 58.75 | -14.36 | -18.89% | 8 | 763 | 197.00% |
| META240419C00430000 | 2024-04-19 11:22AM EDT | 430.00 | 54.50 | 52.40 | 53.70 | -17.27 | -24.06% | 16 | 532 | 182.71% |
| META240419C00435000 | 2024-04-19 10:15AM EDT | 435.00 | 53.45 | 47.25 | 48.50 | -16.90 | -24.02% | 6 | 519 | 165.43% |
| META240419C00440000 | 2024-04-19 12:06PM EDT | 440.00 | 43.80 | 42.80 | 44.20 | -20.36 | -31.73% | 26 | 1,188 | 163.23% |
| META240419C00445000 | 2024-04-19 10:05AM EDT | 445.00 | 47.19 | 37.45 | 38.55 | -17.02 | -26.51% | 1 | 293 | 140.19% |
| META240419C00450000 | 2024-04-19 11:39AM EDT | 450.00 | 36.63 | 32.40 | 33.40 | -14.68 | -28.61% | 30 | 890 | 124.37% |
| META240419C00455000 | 2024-04-19 11:56AM EDT | 455.00 | 31.50 | 27.60 | 28.45 | -15.37 | -32.79% | 6 | 1,058 | 112.06% |
| META240419C00460000 | 2024-04-19 11:21AM EDT | 460.00 | 28.50 | 22.55 | 23.60 | -13.82 | -32.66% | 44 | 3,555 | 98.05% |
| META240419C00465000 | 2024-04-19 11:58AM EDT | 465.00 | 20.85 | 17.45 | 18.60 | -16.51 | -44.19% | 7 | 2,066 | 82.08% |
| META240419C00470000 | 2024-04-19 12:15PM EDT | 470.00 | 13.47 | 12.75 | 13.60 | -19.19 | -58.76% | 72 | 1,984 | 67.90% |
| META240419C00475000 | 2024-04-19 12:07PM EDT | 475.00 | 9.25 | 8.10 | 8.60 | -18.47 | -66.63% | 550 | 3,206 | 52.25% |
| META240419C00480000 | 2024-04-19 12:19PM EDT | 480.00 | 4.55 | 4.05 | 4.25 | -19.10 | -81.45% | 421 | 4,555 | 40.36% |
| META240419C00482500 | 2024-04-19 12:19PM EDT | 482.50 | 2.86 | 2.70 | 2.83 | -18.46 | -87.45% | 1,177 | 479 | 37.67% |
| META240419C00485000 | 2024-04-19 12:20PM EDT | 485.00 | 1.60 | 1.58 | 1.76 | -16.83 | -91.32% | 3,701 | 2,606 | 35.74% |
| META240419C00487500 | 2024-04-19 12:19PM EDT | 487.50 | 0.80 | 0.75 | 0.84 | -14.52 | -94.78% | 4,697 | 700 | 31.84% |
| META240419C00490000 | 2024-04-19 12:20PM EDT | 490.00 | 0.31 | 0.33 | 0.41 | -12.59 | -97.60% | 14,404 | 5,404 | 30.71% |
| META240419C00492500 | 2024-04-19 12:18PM EDT | 492.50 | 0.15 | 0.15 | 0.18 | -11.25 | -98.25% | 7,968 | 1,254 | 29.88% |
| META240419C00495000 | 2024-04-19 12:18PM EDT | 495.00 | 0.09 | 0.08 | 0.09 | -9.21 | -99.14% | 11,215 | 4,120 | 30.37% |
| META240419C00497500 | 2024-04-19 12:18PM EDT | 497.50 | 0.04 | 0.03 | 0.04 | -7.61 | -99.48% | 5,659 | 1,636 | 30.66% |
| META240419C00500000 | 2024-04-19 12:19PM EDT | 500.00 | 0.02 | 0.02 | 0.03 | -5.98 | -99.67% | 16,107 | 8,849 | 33.01% |
| META240419C00502500 | 2024-04-19 12:17PM EDT | 502.50 | 0.03 | 0.01 | 0.03 | -4.47 | -99.78% | 2,893 | 2,015 | 36.72% |
| META240419C00505000 | 2024-04-19 12:18PM EDT | 505.00 | 0.02 | 0.01 | 0.03 | -3.43 | -99.71% | 7,996 | 6,291 | 40.23% |
| META240419C00507500 | 2024-04-19 12:15PM EDT | 507.50 | 0.01 | 0.00 | 0.02 | -2.65 | -99.62% | 2,206 | 1,826 | 41.41% |
| META240419C00510000 | 2024-04-19 12:18PM EDT | 510.00 | 0.01 | 0.01 | 0.02 | -2.06 | -99.52% | 6,792 | 7,786 | 44.92% |
| META240419C00515000 | 2024-04-19 12:18PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -1.04 | -99.05% | 6,307 | 6,562 | 47.66% |
| META240419C00520000 | 2024-04-19 12:17PM EDT | 520.00 | 0.01 | 0.01 | 0.03 | -0.50 | -98.04% | 2,526 | 7,326 | 57.81% |
| META240419C00525000 | 2024-04-19 11:59AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 1,611 | 6,564 | 56.25% |
| META240419C00530000 | 2024-04-19 12:10PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.12 | -80.00% | 971 | 9,329 | 60.94% |
| META240419C00535000 | 2024-04-19 12:09PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 555 | 5,975 | 65.63% |
| META240419C00540000 | 2024-04-19 12:14PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 239 | 6,212 | 71.88% |
| META240419C00545000 | 2024-04-19 12:14PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.02 | -50.00% | 113 | 5,612 | 78.13% |
| META240419C00550000 | 2024-04-19 12:18PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 33 | 7,932 | 81.25% |
| META240419C00555000 | 2024-04-19 12:05PM EDT | 555.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 66 | 1,601 | 92.19% |
| META240419C00560000 | 2024-04-19 10:05AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 266 | 4,796 | 90.63% |
| META240419C00565000 | 2024-04-19 11:48AM EDT | 565.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 1,679 | 106.25% |
| META240419C00570000 | 2024-04-18 3:58PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 1,436 | 103.13% |
| META240419C00575000 | 2024-04-19 9:32AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,977 | 106.25% |
| META240419C00580000 | 2024-04-18 1:46PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,439 | 112.50% |
| META240419C00585000 | 2024-04-18 9:54AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,044 | 115.63% |
| META240419C00590000 | 2024-04-19 9:53AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 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 | 131.25% |
| META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 768 | 134.38% |
| META240419C00610000 | 2024-04-18 9:50AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 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 | 171.88% |
| 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 | 0.02 | 0.00 | - | 1 | 554 | 189.06% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 20 | 193.75% |
| 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 | 0.02 | 0.00 | - | 1 | 59 | 200.00% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 699 | 206.25% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 24 | 209.38% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 212.50% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 713 | 212.50% |
| 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 | 0.02 | 0.00 | - | 11 | 207 | 234.38% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 58 | 243.75% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 315 | 250.00% |
| 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 | 0.02 | 0.00 | - | 6 | 189 | 271.88% |
| 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 | 0.02 | 0.00 | - | 2 | 157 | 284.38% |
| 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 | 823.44% |
| 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 | 625.00% |
| 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 | 0.03 | 0.00 | - | 1 | 53 | 550.00% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 72 | 537.50% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 475.00% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 93 | 506.25% |
| 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 | 462.50% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 118 | 450.00% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 418.75% |
| 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 | 446.88% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 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 | 0.02 | 0.00 | - | 1 | 2,495 | 381.25% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 160 | 611 | 381.25% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 563 | 371.88% |
| 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 | 0.03 | 0.00 | - | 1 | 531 | 350.00% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 567 | 340.63% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,249 | 328.13% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 293.75% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 1,349 | 309.38% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 275.00% |
| META240419P00300000 | 2024-04-17 12:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,428 | 262.50% |
| 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 | 0.03 | 0.00 | - | 3 | 859 | 271.88% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 364 | 2,645 | 262.50% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 231.25% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,314 | 243.75% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 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 | 0.03 | 0.00 | - | 2 | 845 | 209.38% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 181.25% |
| META240419P00355000 | 2024-04-18 12:33PM EDT | 355.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,944 | 190.63% |
| META240419P00360000 | 2024-04-18 10:35AM EDT | 360.00 | 0.02 | 0.00 | 0.03 | 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 | 168.75% |
| META240419P00370000 | 2024-04-17 3:19PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 1,210 | 153.13% |
| META240419P00375000 | 2024-04-18 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,114 | 143.75% |
| META240419P00380000 | 2024-04-18 12:36PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,112 | 137.50% |
| META240419P00385000 | 2024-04-17 1:59PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 694 | 131.25% |
| META240419P00390000 | 2024-04-18 11:20AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,107 | 125.00% |
| META240419P00395000 | 2024-04-19 10:05AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 952 | 115.63% |
| META240419P00400000 | 2024-04-19 10:19AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 11,907 | 109.38% |
| META240419P00405000 | 2024-04-18 11:52AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,570 | 103.13% |
| META240419P00410000 | 2024-04-18 3:34PM EDT | 410.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 41 | 1,605 | 106.25% |
| META240419P00415000 | 2024-04-19 12:13PM EDT | 415.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,432 | 98.44% |
| META240419P00420000 | 2024-04-19 12:04PM EDT | 420.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 4,180 | 87.50% |
| META240419P00425000 | 2024-04-19 11:28AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 1,677 | 75.00% |
| META240419P00430000 | 2024-04-19 12:16PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 3,677 | 68.75% |
| META240419P00435000 | 2024-04-19 12:13PM EDT | 435.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 238 | 4,291 | 68.75% |
| META240419P00440000 | 2024-04-19 11:31AM EDT | 440.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 310 | 4,570 | 59.38% |
| META240419P00445000 | 2024-04-19 12:12PM EDT | 445.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 70 | 3,010 | 56.25% |
| META240419P00450000 | 2024-04-19 12:13PM EDT | 450.00 | 0.03 | 0.01 | 0.03 | -0.02 | -50.00% | 276 | 5,252 | 51.17% |
| META240419P00455000 | 2024-04-19 12:16PM EDT | 455.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 278 | 2,245 | 44.92% |
| META240419P00460000 | 2024-04-19 12:16PM EDT | 460.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 286 | 4,860 | 40.04% |
| META240419P00465000 | 2024-04-19 12:18PM EDT | 465.00 | 0.09 | 0.08 | 0.10 | -0.03 | -23.08% | 353 | 4,955 | 33.40% |
| META240419P00470000 | 2024-04-19 12:18PM EDT | 470.00 | 0.18 | 0.16 | 0.21 | +0.03 | +18.75% | 1,819 | 8,031 | 28.08% |
| META240419P00475000 | 2024-04-19 12:19PM EDT | 475.00 | 0.34 | 0.39 | 0.46 | +0.10 | +41.67% | 1,812 | 4,952 | 21.78% |
| META240419P00480000 | 2024-04-19 12:19PM EDT | 480.00 | 1.09 | 1.26 | 1.30 | +0.72 | +194.59% | 7,020 | 6,614 | 14.87% |
| META240419P00482500 | 2024-04-19 12:19PM EDT | 482.50 | 2.04 | 1.90 | 2.06 | +1.57 | +382.93% | 5,736 | 2,080 | 0.00% |
| META240419P00485000 | 2024-04-19 12:20PM EDT | 485.00 | 3.20 | 3.20 | 3.50 | +2.57 | +329.49% | 11,703 | 8,977 | 0.00% |
| META240419P00487500 | 2024-04-19 12:19PM EDT | 487.50 | 5.00 | 4.75 | 5.10 | +4.18 | +509.76% | 6,842 | 5,424 | 0.00% |
| META240419P00490000 | 2024-04-19 12:18PM EDT | 490.00 | 7.50 | 7.30 | 7.75 | +6.37 | +563.72% | 13,809 | 4,593 | 0.00% |
| META240419P00492500 | 2024-04-19 12:18PM EDT | 492.50 | 9.50 | 9.10 | 9.65 | +7.99 | +529.14% | 4,896 | 1,656 | 0.00% |
| META240419P00495000 | 2024-04-19 12:19PM EDT | 495.00 | 12.07 | 11.75 | 12.50 | +9.88 | +574.42% | 5,143 | 4,912 | 0.00% |
| META240419P00497500 | 2024-04-19 12:18PM EDT | 497.50 | 14.76 | 14.25 | 15.40 | +11.81 | +398.99% | 1,279 | 1,894 | 0.00% |
| META240419P00500000 | 2024-04-19 12:18PM EDT | 500.00 | 17.12 | 16.65 | 17.35 | +13.17 | +333.42% | 3,647 | 9,556 | 0.00% |
| META240419P00502500 | 2024-04-19 12:11PM EDT | 502.50 | 18.65 | 19.30 | 19.95 | +13.45 | +258.65% | 1,312 | 1,898 | 0.00% |
| META240419P00505000 | 2024-04-19 12:19PM EDT | 505.00 | 21.97 | 21.10 | 22.25 | +15.44 | +236.45% | 1,073 | 2,850 | 0.00% |
| META240419P00507500 | 2024-04-19 12:15PM EDT | 507.50 | 24.43 | 24.20 | 25.20 | +16.13 | +194.34% | 320 | 1,520 | 0.00% |
| META240419P00510000 | 2024-04-19 12:18PM EDT | 510.00 | 26.90 | 26.65 | 27.80 | +16.92 | +170.22% | 919 | 5,216 | 0.00% |
| META240419P00515000 | 2024-04-19 12:14PM EDT | 515.00 | 31.75 | 31.75 | 32.50 | +17.97 | +130.41% | 290 | 1,960 | 0.00% |
| META240419P00520000 | 2024-04-19 12:19PM EDT | 520.00 | 36.49 | 36.20 | 37.75 | +17.86 | +94.55% | 92 | 2,202 | 0.00% |
| META240419P00525000 | 2024-04-19 10:43AM EDT | 525.00 | 37.40 | 41.55 | 42.65 | +14.70 | +64.76% | 13 | 482 | 0.00% |
| META240419P00530000 | 2024-04-19 12:02PM EDT | 530.00 | 45.00 | 45.85 | 47.35 | +24.62 | +120.80% | 11 | 26 | 0.00% |
| META240419P00535000 | 2024-04-18 1:15PM EDT | 535.00 | 29.55 | 51.50 | 52.65 | 0.00 | - | 4 | 5 | 0.00% |
| META240419P00540000 | 2024-04-18 3:58PM EDT | 540.00 | 44.10 | 56.00 | 57.55 | +5.96 | +15.63% | 1 | 1 | 0.00% |
| META240419P00545000 | 2024-04-19 9:31AM EDT | 545.00 | 50.30 | 61.00 | 62.60 | +7.00 | +16.17% | 2 | 10 | 0.00% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 66.40 | 67.50 | 0.00 | - | 90 | 10 | 0.00% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 71.40 | 72.50 | 0.00 | - | 58 | 0 | 0.00% |
| META240419P00560000 | 2024-04-18 3:58PM EDT | 560.00 | 58.06 | 76.30 | 77.85 | 0.00 | - | 4 | 0 | 0.00% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 81.15 | 82.60 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 86.40 | 87.35 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 91.25 | 92.70 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 96.40 | 97.80 | 0.00 | - | 80 | 0 | 0.00% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 101.25 | 102.35 | 0.00 | - | 3 | 0 | 0.00% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 106.00 | 107.20 | 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 | 116.25 | 117.60 | 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 | 131.30 | 132.60 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 136.20 | 137.65 | 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 | 156.50 | 157.70 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 161.40 | 162.60 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 166.35 | 167.85 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 186.20 | 187.70 | 0.00 | - | 12 | 0 | 0.00% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 190.70 | 192.55 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 196.35 | 197.85 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 206.35 | 207.85 | 0.00 | - | - | 0 | 0.00% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 216.35 | 217.95 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 225.70 | 227.20 | 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 | 276.35 | 277.85 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 305.85 | 307.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 316.55 | 317.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.