Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:58AM 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 | 489.45 | 490.35 | 0.00 | - | 55 | 180 | 3,000.00% |
| META240419C00010000 | 2024-01-10 11:29AM EDT | 10.00 | 356.78 | 460.95 | 463.00 | 0.00 | - | - | 2 | 0.00% |
| META240419C00015000 | 2024-04-18 3:49PM EDT | 15.00 | 488.05 | 479.70 | 480.85 | 0.00 | - | 71 | 75 | 2,931.25% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 474.35 | 476.35 | 0.00 | - | 6 | 2 | 2,717.19% |
| 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 | 5,195.70% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 459.30 | 461.40 | 0.00 | - | 3 | 5 | 2,196.88% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 4,651.37% |
| 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 | 443.50 | 445.70 | 0.00 | - | 2 | 17 | 2,032.81% |
| META240419C00145000 | 2024-04-18 2:01PM EDT | 145.00 | 359.40 | 349.10 | 350.60 | 0.00 | - | 4 | 6 | 1,070.70% |
| META240419C00150000 | 2024-04-17 12:28PM EDT | 150.00 | 340.16 | 344.10 | 345.60 | 0.00 | - | 7 | 59 | 1,042.19% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 339.35 | 341.35 | 0.00 | - | 1 | 12 | 959.38% |
| META240419C00160000 | 2024-04-17 11:33AM EDT | 160.00 | 334.00 | 334.30 | 336.40 | 0.00 | - | 1 | 13 | 934.38% |
| META240419C00165000 | 2024-04-18 2:55PM EDT | 165.00 | 336.45 | 328.60 | 331.00 | 0.00 | - | 1 | 9 | 1,027.34% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 324.20 | 325.85 | 0.00 | - | 3 | 21 | 776.56% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 347.70 | 319.20 | 320.70 | 0.00 | - | 39 | 49 | 707.81% |
| META240419C00180000 | 2024-04-18 12:28PM EDT | 180.00 | 329.12 | 314.10 | 315.95 | 0.00 | - | 1 | 78 | 737.50% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 309.30 | 311.40 | 0.00 | - | 1 | 27 | 820.70% |
| META240419C00190000 | 2024-04-16 3:18PM EDT | 190.00 | 311.80 | 304.20 | 305.85 | 0.00 | - | 60 | 65 | 700.00% |
| META240419C00195000 | 2024-04-18 1:19PM EDT | 195.00 | 309.20 | 298.30 | 300.75 | 0.00 | - | 2 | 66 | 848.05% |
| META240419C00200000 | 2024-04-18 1:19PM EDT | 200.00 | 304.20 | 294.25 | 295.85 | 0.00 | - | 26 | 86 | 675.00% |
| META240419C00205000 | 2024-04-18 3:29PM EDT | 205.00 | 296.83 | 287.90 | 290.55 | 0.00 | - | 1 | 63 | 776.37% |
| META240419C00210000 | 2024-04-18 2:04PM EDT | 210.00 | 293.85 | 283.45 | 285.50 | 0.00 | - | 6 | 40 | 748.63% |
| META240419C00215000 | 2024-04-18 1:19PM EDT | 215.00 | 289.20 | 278.85 | 281.30 | 0.00 | - | 2 | 126 | 633.59% |
| META240419C00220000 | 2024-04-18 1:19PM EDT | 220.00 | 284.20 | 274.05 | 276.15 | 0.00 | - | 4 | 236 | 625.00% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 269.15 | 271.30 | 0.00 | - | 1 | 68 | 642.19% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 264.20 | 266.10 | 0.00 | - | 1 | 96 | 607.42% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 258.55 | 261.40 | 0.00 | - | 1 | 59 | 529.69% |
| META240419C00240000 | 2024-04-17 12:19PM EDT | 240.00 | 251.26 | 253.30 | 255.45 | 0.00 | - | 14 | 92 | 633.40% |
| META240419C00245000 | 2024-04-18 3:29PM EDT | 245.00 | 256.93 | 249.10 | 250.75 | 0.00 | - | 1 | 89 | 471.88% |
| META240419C00250000 | 2024-04-18 9:46AM EDT | 250.00 | 253.06 | 243.60 | 245.65 | 0.00 | - | 1 | 1,534 | 627.15% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 239.35 | 240.85 | 0.00 | - | 1 | 84 | 518.75% |
| META240419C00260000 | 2024-04-17 12:35PM EDT | 260.00 | 229.81 | 233.85 | 236.30 | 0.00 | - | 1 | 304 | 498.05% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 228.90 | 230.80 | 0.00 | - | 5 | 165 | 594.53% |
| META240419C00270000 | 2024-04-18 1:02PM EDT | 270.00 | 237.38 | 224.20 | 225.85 | 0.00 | - | 3 | 398 | 456.25% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 219.15 | 221.40 | 0.00 | - | 20 | 75 | 498.83% |
| META240419C00280000 | 2024-04-18 3:32PM EDT | 280.00 | 222.24 | 214.30 | 216.40 | 0.00 | - | 1 | 379 | 496.29% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 209.30 | 211.40 | 0.00 | - | 1 | 272 | 482.42% |
| META240419C00290000 | 2024-04-18 1:41PM EDT | 290.00 | 214.05 | 203.25 | 205.95 | 0.00 | - | 2 | 97 | 530.27% |
| META240419C00295000 | 2024-04-19 9:33AM EDT | 295.00 | 200.60 | 199.15 | 201.40 | -8.33 | -3.99% | 1 | 101 | 444.53% |
| META240419C00300000 | 2024-04-18 10:17AM EDT | 300.00 | 207.25 | 193.90 | 196.25 | 0.00 | - | 3 | 409 | 395.31% |
| META240419C00305000 | 2024-04-18 12:28PM EDT | 305.00 | 203.99 | 188.60 | 190.65 | 0.00 | - | 10 | 207 | 461.13% |
| META240419C00310000 | 2024-04-18 3:18PM EDT | 310.00 | 191.69 | 184.10 | 185.60 | 0.00 | - | 34 | 569 | 442.77% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 186.30 | 177.95 | 180.60 | 0.00 | - | 2 | 201 | 429.30% |
| META240419C00320000 | 2024-04-19 9:30AM EDT | 320.00 | 177.20 | 174.10 | 175.60 | -5.08 | -2.79% | 2 | 410 | 416.21% |
| META240419C00325000 | 2024-04-19 9:32AM EDT | 325.00 | 171.72 | 169.25 | 170.85 | +0.65 | +0.38% | 2 | 311 | 332.42% |
| META240419C00330000 | 2024-04-18 1:31PM EDT | 330.00 | 174.50 | 163.40 | 165.75 | 0.00 | - | 27 | 1,676 | 402.34% |
| META240419C00335000 | 2024-04-18 1:51PM EDT | 335.00 | 170.19 | 159.30 | 161.40 | 0.00 | - | 11 | 520 | 354.10% |
| META240419C00340000 | 2024-04-18 3:51PM EDT | 340.00 | 163.74 | 154.30 | 156.40 | 0.00 | - | 10 | 997 | 342.19% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 148.95 | 151.40 | 0.00 | - | 1 | 455 | 309.77% |
| META240419C00350000 | 2024-04-19 9:34AM EDT | 350.00 | 144.79 | 143.85 | 145.75 | -9.71 | -6.28% | 3 | 1,583 | 351.37% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 139.20 | 141.15 | 0.00 | - | 1 | 1,859 | 287.89% |
| META240419C00360000 | 2024-04-18 1:05PM EDT | 360.00 | 146.13 | 133.85 | 135.85 | 0.00 | - | 12 | 947 | 332.91% |
| META240419C00365000 | 2024-04-19 9:37AM EDT | 365.00 | 129.43 | 129.05 | 131.00 | -8.12 | -5.90% | 1 | 230 | 244.14% |
| META240419C00370000 | 2024-04-19 9:34AM EDT | 370.00 | 126.48 | 123.80 | 125.90 | +7.24 | +6.07% | 1 | 773 | 311.23% |
| META240419C00375000 | 2024-04-18 2:00PM EDT | 375.00 | 129.89 | 119.45 | 121.15 | 0.00 | - | 3 | 912 | 258.40% |
| META240419C00380000 | 2024-04-18 3:46PM EDT | 380.00 | 122.56 | 113.80 | 115.85 | 0.00 | - | 14 | 572 | 284.38% |
| META240419C00385000 | 2024-04-18 3:46PM EDT | 385.00 | 117.55 | 109.20 | 110.60 | 0.00 | - | 8 | 367 | 171.88% |
| META240419C00390000 | 2024-04-18 10:49AM EDT | 390.00 | 119.31 | 103.40 | 105.55 | 0.00 | - | 2 | 611 | 244.14% |
| META240419C00395000 | 2024-04-18 10:04AM EDT | 395.00 | 108.85 | 98.70 | 100.65 | 0.00 | - | 62 | 729 | 238.77% |
| META240419C00400000 | 2024-04-18 3:10PM EDT | 400.00 | 102.53 | 92.90 | 95.60 | 0.00 | - | 41 | 7,680 | 224.81% |
| META240419C00405000 | 2024-04-18 10:44AM EDT | 405.00 | 103.33 | 88.10 | 89.85 | 0.00 | - | 74 | 833 | 0.00% |
| META240419C00410000 | 2024-04-18 2:25PM EDT | 410.00 | 95.83 | 84.35 | 86.40 | 0.00 | - | 5 | 868 | 189.94% |
| META240419C00415000 | 2024-04-18 2:27PM EDT | 415.00 | 90.89 | 78.25 | 80.95 | 0.00 | - | 2 | 607 | 207.13% |
| META240419C00420000 | 2024-04-19 9:30AM EDT | 420.00 | 81.90 | 73.45 | 75.15 | -0.57 | -0.69% | 1 | 1,526 | 153.71% |
| META240419C00425000 | 2024-04-18 2:59PM EDT | 425.00 | 76.03 | 69.40 | 71.35 | 0.00 | - | 13 | 763 | 158.89% |
| META240419C00430000 | 2024-04-19 9:30AM EDT | 430.00 | 69.25 | 63.95 | 65.45 | -2.52 | -3.51% | 4 | 532 | 152.44% |
| META240419C00435000 | 2024-04-19 9:30AM EDT | 435.00 | 66.63 | 58.80 | 60.75 | -3.72 | -5.29% | 1 | 519 | 154.39% |
| META240419C00440000 | 2024-04-18 2:10PM EDT | 440.00 | 64.16 | 53.80 | 55.85 | 0.00 | - | 68 | 1,188 | 146.73% |
| META240419C00445000 | 2024-04-18 12:31PM EDT | 445.00 | 64.21 | 49.05 | 50.85 | 0.00 | - | 37 | 293 | 88.28% |
| META240419C00450000 | 2024-04-18 3:23PM EDT | 450.00 | 51.31 | 44.45 | 46.30 | 0.00 | - | 263 | 890 | 107.81% |
| META240419C00455000 | 2024-04-18 3:01PM EDT | 455.00 | 46.87 | 38.80 | 40.85 | 0.00 | - | 6 | 1,058 | 112.89% |
| META240419C00460000 | 2024-04-18 3:57PM EDT | 460.00 | 36.00 | 33.90 | 35.85 | -6.32 | -14.93% | 1 | 3,555 | 101.47% |
| META240419C00465000 | 2024-04-19 9:38AM EDT | 465.00 | 27.69 | 29.45 | 31.35 | -9.67 | -25.88% | 2 | 2,066 | 77.64% |
| META240419C00470000 | 2024-04-19 9:40AM EDT | 470.00 | 23.68 | 23.50 | 25.25 | -8.98 | -27.50% | 43 | 1,984 | 62.21% |
| META240419C00475000 | 2024-04-19 9:37AM EDT | 475.00 | 19.30 | 19.10 | 21.00 | -8.42 | -30.38% | 38 | 3,206 | 69.17% |
| META240419C00480000 | 2024-04-19 9:35AM EDT | 480.00 | 15.83 | 14.30 | 15.85 | -7.82 | -33.07% | 15 | 4,555 | 53.91% |
| META240419C00482500 | 2024-04-18 3:52PM EDT | 482.50 | 21.32 | 12.30 | 14.15 | 0.00 | - | 6 | 479 | 59.38% |
| META240419C00485000 | 2024-04-19 9:42AM EDT | 485.00 | 10.60 | 10.10 | 11.20 | -7.83 | -42.49% | 27 | 2,606 | 46.02% |
| META240419C00487500 | 2024-04-19 9:42AM EDT | 487.50 | 8.60 | 8.40 | 8.85 | -6.72 | -43.86% | 32 | 700 | 40.65% |
| META240419C00490000 | 2024-04-19 9:42AM EDT | 490.00 | 6.65 | 6.30 | 6.70 | -6.25 | -48.26% | 309 | 5,404 | 36.72% |
| META240419C00492500 | 2024-04-19 9:43AM EDT | 492.50 | 4.40 | 4.40 | 4.85 | -7.00 | -57.85% | 779 | 1,254 | 34.33% |
| META240419C00495000 | 2024-04-19 9:43AM EDT | 495.00 | 3.35 | 3.40 | 3.65 | -5.95 | -64.67% | 1,337 | 4,120 | 35.94% |
| META240419C00497500 | 2024-04-19 9:43AM EDT | 497.50 | 2.20 | 2.22 | 2.30 | -5.45 | -71.24% | 1,553 | 1,636 | 33.37% |
| META240419C00500000 | 2024-04-19 9:43AM EDT | 500.00 | 1.62 | 1.52 | 1.63 | -4.38 | -74.49% | 3,013 | 8,849 | 34.99% |
| META240419C00502500 | 2024-04-19 9:42AM EDT | 502.50 | 1.18 | 1.27 | 1.39 | -3.32 | -73.61% | 753 | 2,015 | 39.67% |
| META240419C00505000 | 2024-04-19 9:43AM EDT | 505.00 | 0.63 | 0.62 | 0.66 | -2.82 | -81.74% | 2,071 | 6,291 | 35.69% |
| META240419C00507500 | 2024-04-19 9:43AM EDT | 507.50 | 0.43 | 0.39 | 0.51 | -2.23 | -81.68% | 817 | 1,826 | 38.48% |
| META240419C00510000 | 2024-04-19 9:43AM EDT | 510.00 | 0.25 | 0.25 | 0.27 | -1.82 | -87.50% | 3,416 | 7,786 | 37.60% |
| META240419C00515000 | 2024-04-19 9:43AM EDT | 515.00 | 0.12 | 0.10 | 0.15 | -0.93 | -88.57% | 3,277 | 6,562 | 41.90% |
| META240419C00520000 | 2024-04-19 9:43AM EDT | 520.00 | 0.06 | 0.04 | 0.06 | -0.45 | -88.24% | 763 | 7,326 | 43.36% |
| META240419C00525000 | 2024-04-19 9:43AM EDT | 525.00 | 0.03 | 0.02 | 0.04 | -0.23 | -92.00% | 831 | 6,564 | 48.05% |
| META240419C00530000 | 2024-04-19 9:41AM EDT | 530.00 | 0.02 | 0.01 | 0.03 | -0.11 | -91.67% | 368 | 9,329 | 50.39% |
| META240419C00535000 | 2024-04-19 9:41AM EDT | 535.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 296 | 5,975 | 54.69% |
| META240419C00540000 | 2024-04-19 9:43AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 113 | 6,212 | 54.69% |
| META240419C00545000 | 2024-04-19 9:41AM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 56 | 5,612 | 59.38% |
| META240419C00550000 | 2024-04-19 9:30AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 7,932 | 65.63% |
| META240419C00555000 | 2024-04-19 9:31AM EDT | 555.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,601 | 79.69% |
| META240419C00560000 | 2024-04-19 9:35AM EDT | 560.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3 | 4,796 | 82.81% |
| META240419C00565000 | 2024-04-18 3:51PM EDT | 565.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 5 | 1,679 | 88.28% |
| META240419C00570000 | 2024-04-18 3:58PM EDT | 570.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 136 | 1,436 | 90.63% |
| META240419C00575000 | 2024-04-19 9:32AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,977 | 90.63% |
| META240419C00580000 | 2024-04-18 1:46PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,439 | 93.75% |
| META240419C00585000 | 2024-04-18 9:54AM EDT | 585.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 1,044 | 109.38% |
| META240419C00590000 | 2024-04-18 2:02PM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 1,008 | 50.00% |
| META240419C00595000 | 2024-04-18 1:39PM EDT | 595.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 1,224 | 121.88% |
| META240419C00600000 | 2024-04-18 1:21PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 4,057 | 112.50% |
| META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 768 | 50.00% |
| META240419C00610000 | 2024-04-18 9:50AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 465 | 121.88% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 472 | 50.00% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 471 | 131.25% |
| META240419C00625000 | 2024-04-18 9:30AM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,532 | 134.38% |
| META240419C00630000 | 2024-04-18 9:30AM EDT | 630.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,007 | 50.00% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 730 | 50.00% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 346 | 748 | 50.00% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 150.00% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 225 | 799 | 50.00% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 159.38% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 554 | 50.00% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 182.81% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 181.25% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 59 | 190.63% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 699 | 195.31% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 198.44% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 40 | 203.13% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 13 | 713 | 226.56% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 200.00% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 207 | 226.56% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 58 | 234.38% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 315 | 240.63% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 672 | 240.63% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 153 | 246.88% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 189 | 262.50% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 448 | 50.00% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 157 | 268.75% |
| META240419C00800000 | 2024-04-16 1:36PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,013 | 262.50% |
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 | 2,600.00% |
| META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 343 | 50.00% |
| META240419P00145000 | 2024-02-16 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 700.00% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 840.63% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 662.50% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 643.75% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 625.00% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 631.25% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 562.50% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 621.88% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 593.75% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 525.00% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 50.00% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,940 | 50.00% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 487.50% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 531.25% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 462.50% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 50.00% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 437.50% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 425.00% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 465.63% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 593 | 431.25% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 421.88% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,495 | 409.38% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 160 | 611 | 396.88% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 563 | 387.50% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 598 | 375.00% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 531 | 365.63% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 567 | 356.25% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,249 | 343.75% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 312.50% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 1,349 | 325.00% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 287.50% |
| META240419P00300000 | 2024-04-17 12:08PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,428 | 50.00% |
| META240419P00305000 | 2024-04-17 12:08PM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 494 | 50.00% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 859 | 287.50% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 2,645 | 256.25% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 250.00% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,314 | 259.38% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 231.25% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 906 | 225.00% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 212.50% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 845 | 225.00% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 2,457 | 50.00% |
| META240419P00355000 | 2024-04-18 12:33PM EDT | 355.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,944 | 50.00% |
| META240419P00360000 | 2024-04-18 10:35AM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 826 | 50.00% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 693 | 50.00% |
| META240419P00370000 | 2024-04-17 3:19PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,210 | 168.75% |
| META240419P00375000 | 2024-04-18 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,114 | 162.50% |
| META240419P00380000 | 2024-04-18 12:36PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,112 | 156.25% |
| META240419P00385000 | 2024-04-17 1:59PM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 694 | 50.00% |
| META240419P00390000 | 2024-04-18 11:20AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,107 | 140.63% |
| META240419P00395000 | 2024-04-18 9:54AM EDT | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 952 | 50.00% |
| META240419P00400000 | 2024-04-19 9:43AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 11,907 | 50.00% |
| META240419P00405000 | 2024-04-18 11:52AM EDT | 405.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 1,570 | 131.25% |
| META240419P00410000 | 2024-04-18 3:34PM EDT | 410.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 41 | 1,605 | 126.56% |
| META240419P00415000 | 2024-04-18 2:25PM EDT | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 1,432 | 50.00% |
| META240419P00420000 | 2024-04-18 12:55PM EDT | 420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 90 | 4,180 | 98.44% |
| META240419P00425000 | 2024-04-18 3:43PM EDT | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 177 | 1,677 | 50.00% |
| META240419P00430000 | 2024-04-19 9:34AM EDT | 430.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 3,677 | 90.63% |
| META240419P00435000 | 2024-04-19 9:31AM EDT | 435.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7 | 4,291 | 87.50% |
| META240419P00440000 | 2024-04-18 3:56PM EDT | 440.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 4,570 | 80.47% |
| META240419P00445000 | 2024-04-18 3:58PM EDT | 445.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 182 | 3,010 | 81.25% |
| META240419P00450000 | 2024-04-19 9:42AM EDT | 450.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 43 | 5,252 | 72.27% |
| META240419P00455000 | 2024-04-19 9:37AM EDT | 455.00 | 0.07 | 0.01 | 0.06 | +0.01 | +16.67% | 10 | 2,245 | 64.84% |
| META240419P00460000 | 2024-04-19 9:38AM EDT | 460.00 | 0.09 | 0.05 | 0.09 | +0.04 | +80.00% | 56 | 4,860 | 62.50% |
| META240419P00465000 | 2024-04-19 9:42AM EDT | 465.00 | 0.11 | 0.07 | 0.10 | -0.01 | -8.33% | 47 | 4,955 | 56.06% |
| META240419P00470000 | 2024-04-19 9:42AM EDT | 470.00 | 0.12 | 0.13 | 0.15 | -0.03 | -18.75% | 240 | 8,031 | 51.56% |
| META240419P00475000 | 2024-04-19 9:43AM EDT | 475.00 | 0.23 | 0.18 | 0.24 | -0.01 | -5.26% | 207 | 4,952 | 47.12% |
| META240419P00480000 | 2024-04-19 9:43AM EDT | 480.00 | 0.37 | 0.32 | 0.37 | 0.00 | - | 796 | 6,614 | 41.11% |
| META240419P00482500 | 2024-04-19 9:41AM EDT | 482.50 | 0.54 | 0.44 | 0.50 | +0.07 | +14.89% | 410 | 2,080 | 38.67% |
| META240419P00485000 | 2024-04-19 9:43AM EDT | 485.00 | 0.85 | 0.73 | 0.81 | +0.22 | +34.92% | 1,652 | 8,977 | 38.28% |
| META240419P00487500 | 2024-04-19 9:43AM EDT | 487.50 | 1.20 | 1.00 | 1.12 | +0.38 | +47.50% | 863 | 5,424 | 36.01% |
| META240419P00490000 | 2024-04-19 9:43AM EDT | 490.00 | 1.87 | 1.63 | 1.80 | +0.74 | +61.16% | 3,149 | 4,593 | 36.38% |
| META240419P00492500 | 2024-04-19 9:43AM EDT | 492.50 | 2.59 | 2.46 | 2.65 | +1.08 | +71.52% | 1,103 | 1,656 | 36.04% |
| META240419P00495000 | 2024-04-19 9:43AM EDT | 495.00 | 4.30 | 3.95 | 4.25 | +2.11 | +106.03% | 1,141 | 4,912 | 40.49% |
| META240419P00497500 | 2024-04-19 9:42AM EDT | 497.50 | 5.00 | 5.15 | 5.55 | +2.05 | +69.49% | 505 | 1,894 | 39.59% |
| META240419P00500000 | 2024-04-19 9:43AM EDT | 500.00 | 7.60 | 6.85 | 7.35 | +3.65 | +120.86% | 1,107 | 9,556 | 41.48% |
| META240419P00502500 | 2024-04-19 9:42AM EDT | 502.50 | 8.43 | 8.65 | 8.90 | +3.23 | +62.12% | 739 | 1,898 | 38.16% |
| META240419P00505000 | 2024-04-19 9:43AM EDT | 505.00 | 11.15 | 10.50 | 11.55 | +4.62 | +74.76% | 496 | 2,850 | 47.02% |
| META240419P00507500 | 2024-04-19 9:40AM EDT | 507.50 | 14.58 | 12.25 | 13.35 | +6.28 | +75.66% | 86 | 1,520 | 42.58% |
| META240419P00510000 | 2024-04-19 9:43AM EDT | 510.00 | 16.00 | 15.20 | 16.05 | +6.02 | +65.15% | 102 | 5,216 | 51.90% |
| META240419P00515000 | 2024-04-19 9:40AM EDT | 515.00 | 21.91 | 19.35 | 20.75 | +8.13 | +59.00% | 61 | 1,960 | 56.69% |
| META240419P00520000 | 2024-04-19 9:36AM EDT | 520.00 | 24.34 | 24.25 | 25.95 | +5.71 | +30.65% | 18 | 2,202 | 71.46% |
| META240419P00525000 | 2024-04-19 9:36AM EDT | 525.00 | 29.71 | 29.25 | 30.75 | +7.01 | +30.88% | 3 | 482 | 76.17% |
| META240419P00530000 | 2024-04-19 9:38AM EDT | 530.00 | 36.30 | 33.65 | 35.75 | +15.92 | +78.12% | 4 | 26 | 85.40% |
| META240419P00535000 | 2024-04-18 1:15PM EDT | 535.00 | 29.55 | 38.70 | 40.75 | 0.00 | - | 4 | 5 | 94.34% |
| META240419P00540000 | 2024-04-18 3:58PM EDT | 540.00 | 38.14 | 44.10 | 45.70 | 0.00 | - | 19 | 1 | 101.27% |
| META240419P00545000 | 2024-04-19 9:31AM EDT | 545.00 | 48.55 | 48.75 | 50.65 | +5.25 | +12.12% | 1 | 10 | 107.72% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 54.05 | 56.20 | 0.00 | - | 90 | 10 | 134.38% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 59.30 | 62.25 | 0.00 | - | 58 | 0 | 128.81% |
| META240419P00560000 | 2024-04-18 3:58PM EDT | 560.00 | 58.06 | 66.15 | 66.00 | 0.00 | - | 4 | 0 | 147.66% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 69.10 | 71.15 | 0.00 | - | 2 | 0 | 158.35% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 75.05 | 77.20 | 0.00 | - | 2 | 0 | 165.63% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 79.00 | 81.00 | 0.00 | - | 2 | 0 | 169.04% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 85.60 | 87.35 | 0.00 | - | 80 | 0 | 193.02% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 90.05 | 92.20 | 0.00 | - | 3 | 0 | 189.06% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 94.35 | 96.80 | 0.00 | - | 1 | 0 | 170.61% |
| 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 | 104.05 | 105.70 | 0.00 | - | 2 | 0 | 191.50% |
| 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 | 198.63% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 119.35 | 121.80 | 0.00 | - | 2 | 0 | 203.32% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 124.05 | 125.85 | 0.00 | - | 6 | 0 | 226.37% |
| 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 | 143.40 | 147.00 | 0.00 | - | 2 | 0 | 185.94% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 148.90 | 151.05 | 0.00 | - | 2 | 0 | 269.04% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 153.60 | 155.80 | 0.00 | - | 2 | 0 | 261.43% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 174.05 | 176.25 | 0.00 | - | 12 | 0 | 190.63% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 179.05 | 180.70 | 0.00 | - | 2 | 0 | 283.79% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 184.35 | 187.35 | 0.00 | - | 2 | 0 | 299.80% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 194.05 | 195.75 | 0.00 | - | - | 0 | 304.10% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 204.00 | 206.85 | 0.00 | - | 2 | 0 | 284.57% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 214.20 | 215.85 | 0.00 | - | 2 | 0 | 332.91% |
| 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 | 264.05 | 266.20 | 0.00 | - | 1 | 0 | 407.42% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 294.35 | 295.40 | 0.00 | - | 1 | 0 | 363.67% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 304.45 | 305.40 | 0.00 | - | 1 | 0 | 371.88% |
© 2024 Yahoo. Todos los derechos reservados.