Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:24PM 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 | 500.30 | 501.30 | -11.30 | -2.19% | 55 | 181 | 4,276.56% |
| META240419C00010000 | 2024-01-10 11:29AM EDT | 10.00 | 356.78 | 460.95 | 463.00 | 0.00 | - | - | 2 | 0.00% |
| META240419C00015000 | 2024-04-18 12:00PM EDT | 15.00 | 493.60 | 490.45 | 491.35 | +14.85 | +3.10% | 20 | 9 | 2,805.08% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 485.40 | 486.50 | 0.00 | - | 6 | 2 | 2,521.09% |
| 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 | 2,667.19% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 470.45 | 471.20 | 0.00 | - | 3 | 5 | 1,984.18% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 2,541.02% |
| 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 | 455.25 | 456.30 | 0.00 | - | 2 | 17 | 1,684.38% |
| META240419C00145000 | 2024-04-12 11:31AM EDT | 145.00 | 371.72 | 360.40 | 361.45 | 0.00 | - | 1 | 8 | 915.82% |
| META240419C00150000 | 2024-04-17 12:28PM EDT | 150.00 | 340.16 | 355.45 | 356.55 | 0.00 | - | 7 | 60 | 897.36% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 350.50 | 351.25 | 0.00 | - | 1 | 13 | 865.92% |
| META240419C00160000 | 2024-04-17 11:33AM EDT | 160.00 | 334.00 | 345.45 | 346.35 | 0.00 | - | 1 | 13 | 845.70% |
| META240419C00165000 | 2024-04-15 11:25AM EDT | 165.00 | 344.01 | 340.25 | 341.55 | 0.00 | - | 4 | 10 | 824.41% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 335.20 | 336.85 | 0.00 | - | 3 | 21 | 811.72% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 347.70 | 330.30 | 331.45 | 0.00 | - | 39 | 49 | 782.42% |
| META240419C00180000 | 2024-04-18 12:28PM EDT | 180.00 | 329.12 | 325.20 | 326.30 | +13.49 | +4.27% | 1 | 78 | 755.27% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 320.25 | 321.30 | 0.00 | - | 1 | 29 | 738.18% |
| META240419C00190000 | 2024-04-16 3:18PM EDT | 190.00 | 311.80 | 315.30 | 316.35 | 0.00 | - | 60 | 65 | 723.14% |
| META240419C00195000 | 2024-04-17 9:35AM EDT | 195.00 | 303.61 | 310.45 | 311.50 | 0.00 | - | 50 | 66 | 714.06% |
| META240419C00200000 | 2024-04-17 3:43PM EDT | 200.00 | 309.95 | 305.45 | 306.55 | +15.16 | +5.14% | 22 | 87 | 697.95% |
| META240419C00205000 | 2024-04-17 10:43AM EDT | 205.00 | 290.83 | 300.45 | 301.50 | 0.00 | - | 1 | 64 | 679.69% |
| META240419C00210000 | 2024-04-18 12:31PM EDT | 210.00 | 298.89 | 294.85 | 296.50 | +11.29 | +3.93% | 2 | 40 | 646.78% |
| META240419C00215000 | 2024-04-10 12:29PM EDT | 215.00 | 304.40 | 290.45 | 291.35 | 0.00 | - | 3 | 126 | 643.07% |
| META240419C00220000 | 2024-04-18 10:05AM EDT | 220.00 | 285.30 | 285.40 | 286.55 | +1.56 | +0.55% | 1 | 240 | 631.25% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 280.30 | 281.40 | 0.00 | - | 1 | 70 | 609.57% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 275.35 | 276.50 | 0.00 | - | 1 | 101 | 598.34% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 270.50 | 272.05 | 0.00 | - | 1 | 59 | 599.71% |
| META240419C00240000 | 2024-04-17 12:19PM EDT | 240.00 | 251.26 | 265.45 | 266.30 | 0.00 | - | 14 | 92 | 566.99% |
| META240419C00245000 | 2024-04-16 9:58AM EDT | 245.00 | 258.35 | 260.40 | 261.30 | 0.00 | - | 3 | 89 | 551.76% |
| META240419C00250000 | 2024-04-18 9:46AM EDT | 250.00 | 253.06 | 255.35 | 256.35 | +13.96 | +5.84% | 1 | 1,535 | 538.09% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 250.50 | 251.40 | 0.00 | - | 1 | 85 | 529.00% |
| META240419C00260000 | 2024-04-17 12:35PM EDT | 260.00 | 229.81 | 245.45 | 246.30 | 0.00 | - | 1 | 323 | 512.50% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 240.35 | 241.55 | 0.00 | - | 5 | 166 | 502.73% |
| META240419C00270000 | 2024-04-18 1:02PM EDT | 270.00 | 237.38 | 235.20 | 236.45 | +9.53 | +4.18% | 3 | 400 | 484.67% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 230.30 | 231.40 | 0.00 | - | 20 | 78 | 473.24% |
| META240419C00280000 | 2024-04-17 10:32AM EDT | 280.00 | 217.85 | 225.25 | 226.35 | 0.00 | - | 2 | 388 | 458.98% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 220.60 | 221.30 | 0.00 | - | 1 | 272 | 452.83% |
| META240419C00290000 | 2024-04-17 3:31PM EDT | 290.00 | 205.12 | 215.30 | 216.35 | 0.00 | - | 10 | 103 | 436.04% |
| META240419C00295000 | 2024-04-15 10:34AM EDT | 295.00 | 218.90 | 210.30 | 211.35 | 0.00 | - | 3 | 102 | 424.41% |
| META240419C00300000 | 2024-04-17 1:44PM EDT | 300.00 | 207.25 | 205.35 | 206.95 | +11.64 | +5.95% | 3 | 412 | 424.51% |
| META240419C00305000 | 2024-04-18 12:28PM EDT | 305.00 | 203.99 | 200.40 | 201.40 | -5.51 | -2.63% | 10 | 207 | 404.30% |
| META240419C00310000 | 2024-04-18 10:05AM EDT | 310.00 | 195.14 | 195.35 | 196.95 | +9.16 | +4.93% | 32 | 572 | 401.51% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 186.30 | 190.50 | 191.30 | 0.00 | - | 2 | 201 | 382.03% |
| META240419C00320000 | 2024-04-18 11:10AM EDT | 320.00 | 190.47 | 185.45 | 186.55 | +15.52 | +8.87% | 45 | 472 | 374.41% |
| META240419C00325000 | 2024-04-17 2:21PM EDT | 325.00 | 171.07 | 180.35 | 181.40 | 0.00 | - | 24 | 311 | 359.57% |
| META240419C00330000 | 2024-04-17 3:33PM EDT | 330.00 | 174.13 | 174.95 | 176.45 | +9.61 | +5.84% | 2 | 1,702 | 343.26% |
| META240419C00335000 | 2024-04-18 11:41AM EDT | 335.00 | 173.78 | 170.35 | 171.45 | +15.06 | +9.49% | 1 | 525 | 339.26% |
| META240419C00340000 | 2024-04-18 10:57AM EDT | 340.00 | 169.65 | 164.75 | 166.55 | +13.13 | +8.39% | 4 | 1,002 | 321.09% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 160.45 | 162.25 | 0.00 | - | 1 | 455 | 331.40% |
| META240419C00350000 | 2024-04-18 1:06PM EDT | 350.00 | 156.10 | 155.40 | 156.30 | +10.73 | +7.38% | 5 | 1,586 | 307.18% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 150.35 | 151.40 | 0.00 | - | 1 | 1,859 | 297.90% |
| META240419C00360000 | 2024-04-18 1:05PM EDT | 360.00 | 146.13 | 145.30 | 146.35 | +16.23 | +12.49% | 12 | 957 | 286.67% |
| META240419C00365000 | 2024-04-18 9:46AM EDT | 365.00 | 137.55 | 140.30 | 141.45 | +8.80 | +6.83% | 15 | 245 | 278.27% |
| META240419C00370000 | 2024-04-17 12:38PM EDT | 370.00 | 119.24 | 135.50 | 136.60 | 0.00 | - | 6 | 773 | 273.10% |
| META240419C00375000 | 2024-04-17 1:52PM EDT | 375.00 | 119.96 | 130.35 | 131.40 | 0.00 | - | 7 | 912 | 259.03% |
| META240419C00380000 | 2024-04-18 12:24PM EDT | 380.00 | 128.55 | 125.30 | 126.35 | +13.41 | +11.65% | 6 | 585 | 248.29% |
| META240419C00385000 | 2024-04-18 12:41PM EDT | 385.00 | 124.51 | 120.50 | 121.30 | +18.59 | +17.55% | 7 | 368 | 240.72% |
| META240419C00390000 | 2024-04-17 3:49PM EDT | 390.00 | 119.31 | 115.45 | 116.55 | +13.36 | +12.61% | 2 | 612 | 233.69% |
| META240419C00395000 | 2024-04-18 10:04AM EDT | 395.00 | 108.85 | 110.45 | 111.45 | +10.91 | +11.14% | 62 | 731 | 223.24% |
| META240419C00400000 | 2024-04-18 1:06PM EDT | 400.00 | 106.00 | 105.45 | 106.50 | +10.24 | +10.69% | 19 | 7,688 | 214.55% |
| META240419C00405000 | 2024-04-18 10:44AM EDT | 405.00 | 103.33 | 100.35 | 101.50 | +11.09 | +12.02% | 74 | 899 | 204.30% |
| META240419C00410000 | 2024-04-18 10:55AM EDT | 410.00 | 99.30 | 95.45 | 96.55 | +13.85 | +16.21% | 1 | 871 | 196.73% |
| META240419C00415000 | 2024-04-18 10:46AM EDT | 415.00 | 93.97 | 90.50 | 91.45 | +14.22 | +17.83% | 1 | 608 | 187.11% |
| META240419C00420000 | 2024-04-18 11:49AM EDT | 420.00 | 90.00 | 85.35 | 86.40 | +22.00 | +32.35% | 42 | 1,557 | 176.12% |
| META240419C00425000 | 2024-04-18 1:04PM EDT | 425.00 | 81.50 | 80.50 | 81.55 | +15.00 | +22.56% | 1 | 774 | 169.97% |
| META240419C00430000 | 2024-04-18 12:50PM EDT | 430.00 | 77.90 | 75.55 | 76.60 | +12.81 | +19.68% | 48 | 574 | 161.82% |
| META240419C00435000 | 2024-04-18 9:32AM EDT | 435.00 | 74.19 | 70.50 | 71.30 | +12.94 | +21.13% | 12 | 522 | 149.80% |
| META240419C00440000 | 2024-04-18 9:30AM EDT | 440.00 | 69.25 | 65.55 | 66.65 | +13.80 | +24.89% | 67 | 1,237 | 144.14% |
| META240419C00445000 | 2024-04-18 9:37AM EDT | 445.00 | 64.21 | 60.50 | 61.50 | +19.68 | +44.19% | 37 | 318 | 133.55% |
| META240419C00450000 | 2024-04-18 11:53AM EDT | 450.00 | 58.00 | 55.60 | 56.55 | +12.03 | +26.17% | 153 | 981 | 125.68% |
| META240419C00455000 | 2024-04-18 11:31AM EDT | 455.00 | 54.84 | 50.50 | 51.65 | +14.61 | +36.32% | 2 | 1,064 | 116.60% |
| META240419C00460000 | 2024-04-18 12:42PM EDT | 460.00 | 49.10 | 45.55 | 46.45 | +12.50 | +34.15% | 154 | 3,573 | 106.47% |
| META240419C00465000 | 2024-04-18 11:43AM EDT | 465.00 | 44.27 | 40.45 | 41.60 | +6.94 | +18.59% | 3 | 2,145 | 97.68% |
| META240419C00470000 | 2024-04-18 12:33PM EDT | 470.00 | 40.30 | 35.70 | 36.55 | +14.30 | +55.00% | 71 | 1,997 | 89.62% |
| META240419C00475000 | 2024-04-18 11:44AM EDT | 475.00 | 33.49 | 30.80 | 31.70 | +12.92 | +62.81% | 109 | 3,241 | 81.57% |
| META240419C00480000 | 2024-04-18 1:00PM EDT | 480.00 | 27.18 | 26.00 | 26.65 | +11.18 | +69.88% | 215 | 4,578 | 72.61% |
| META240419C00482500 | 2024-04-18 9:58AM EDT | 482.50 | 23.43 | 23.45 | 24.35 | +9.01 | +62.48% | 5 | 482 | 68.36% |
| META240419C00485000 | 2024-04-18 1:08PM EDT | 485.00 | 21.36 | 21.30 | 21.90 | +8.41 | +59.69% | 98 | 2,634 | 65.14% |
| META240419C00487500 | 2024-04-18 12:41PM EDT | 487.50 | 22.20 | 18.70 | 19.65 | +12.10 | +119.80% | 35 | 694 | 60.55% |
| META240419C00490000 | 2024-04-18 1:05PM EDT | 490.00 | 17.10 | 16.60 | 17.05 | +8.60 | +101.18% | 708 | 5,488 | 56.40% |
| META240419C00492500 | 2024-04-18 12:48PM EDT | 492.50 | 16.05 | 14.35 | 14.70 | +8.61 | +115.73% | 191 | 1,315 | 52.38% |
| META240419C00495000 | 2024-04-18 1:08PM EDT | 495.00 | 12.50 | 12.30 | 12.70 | +6.69 | +115.94% | 1,405 | 4,743 | 50.10% |
| META240419C00497500 | 2024-04-18 1:04PM EDT | 497.50 | 11.00 | 10.35 | 10.95 | +6.36 | +137.07% | 1,087 | 1,692 | 50.60% |
| META240419C00500000 | 2024-04-18 1:07PM EDT | 500.00 | 8.60 | 8.55 | 8.85 | +4.90 | +132.43% | 7,638 | 10,769 | 46.39% |
| META240419C00502500 | 2024-04-18 1:07PM EDT | 502.50 | 6.95 | 6.90 | 7.20 | +3.95 | +131.67% | 4,052 | 2,403 | 44.51% |
| META240419C00505000 | 2024-04-18 1:08PM EDT | 505.00 | 5.60 | 5.50 | 5.60 | +3.33 | +146.70% | 9,402 | 6,002 | 41.99% |
| META240419C00507500 | 2024-04-18 1:08PM EDT | 507.50 | 4.25 | 4.25 | 4.35 | +2.49 | +127.04% | 8,050 | 2,273 | 40.75% |
| META240419C00510000 | 2024-04-18 1:09PM EDT | 510.00 | 3.35 | 3.15 | 3.30 | +2.04 | +161.90% | 23,946 | 8,410 | 39.72% |
| META240419C00515000 | 2024-04-18 1:08PM EDT | 515.00 | 1.75 | 1.75 | 1.85 | +1.00 | +133.33% | 9,665 | 5,127 | 38.95% |
| META240419C00520000 | 2024-04-18 1:07PM EDT | 520.00 | 0.89 | 0.89 | 0.92 | +0.47 | +109.30% | 8,271 | 7,709 | 38.01% |
| META240419C00525000 | 2024-04-18 1:08PM EDT | 525.00 | 0.42 | 0.39 | 0.43 | +0.18 | +75.00% | 6,380 | 6,200 | 37.65% |
| META240419C00530000 | 2024-04-18 1:08PM EDT | 530.00 | 0.19 | 0.17 | 0.19 | +0.03 | +18.75% | 9,598 | 10,118 | 37.65% |
| META240419C00535000 | 2024-04-18 1:05PM EDT | 535.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 2,052 | 4,724 | 38.48% |
| META240419C00540000 | 2024-04-18 1:09PM EDT | 540.00 | 0.03 | 0.03 | 0.04 | -0.02 | -28.57% | 1,241 | 6,151 | 39.06% |
| META240419C00545000 | 2024-04-18 1:01PM EDT | 545.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,310 | 5,723 | 42.19% |
| META240419C00550000 | 2024-04-18 1:04PM EDT | 550.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,098 | 7,965 | 44.53% |
| META240419C00555000 | 2024-04-18 12:00PM EDT | 555.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 60 | 1,683 | 48.44% |
| META240419C00560000 | 2024-04-18 12:52PM EDT | 560.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 546 | 4,853 | 50.78% |
| META240419C00565000 | 2024-04-18 12:41PM EDT | 565.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 292 | 1,777 | 54.69% |
| META240419C00570000 | 2024-04-18 12:35PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 44 | 1,342 | 53.13% |
| META240419C00575000 | 2024-04-18 12:34PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 1,969 | 56.25% |
| META240419C00580000 | 2024-04-18 10:43AM EDT | 580.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 27 | 1,454 | 59.38% |
| META240419C00585000 | 2024-04-18 9:54AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,046 | 62.50% |
| META240419C00590000 | 2024-04-18 12:08PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,008 | 67.19% |
| META240419C00595000 | 2024-04-18 9:30AM EDT | 595.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 29 | 1,243 | 70.31% |
| META240419C00600000 | 2024-04-18 12:00PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 4,096 | 73.44% |
| META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 767 | 76.56% |
| META240419C00610000 | 2024-04-18 9:50AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 370 | 79.69% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 82.81% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 412 | 85.94% |
| META240419C00625000 | 2024-04-12 3:59PM EDT | 625.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 32 | 1,500 | 87.50% |
| META240419C00630000 | 2024-04-15 1:20PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,007 | 90.63% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 93.75% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 748 | 96.88% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 100.00% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 103.13% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 106.25% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 554 | 109.38% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 121.88% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 120.31% |
| 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 | 131.25% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 133.59% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 125.00% |
| 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 | 153.13% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 58 | 157.81% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 315 | 164.06% |
| 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 | 168.75% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 189 | 165.63% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 448 | 184.38% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 157 | 184.38% |
| META240419C00800000 | 2024-04-16 1:36PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,013 | 178.13% |
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 | 602.34% |
| 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 | 406.25% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 446.88% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 428.13% |
| 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 | 331.25% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 118 | 325.00% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 312.50% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 306.25% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 334.38% |
| 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 | 306.25% |
| 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 | 281.25% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 563 | 281.25% |
| 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 | 265.63% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 567 | 259.38% |
| 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 | 237.50% |
| 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 | 209.38% |
| 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 | 190.63% |
| 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 | 160.94% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 146.88% |
| META240419P00355000 | 2024-04-18 12:33PM EDT | 355.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 1,946 | 154.69% |
| META240419P00360000 | 2024-04-18 10:35AM EDT | 360.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 826 | 148.44% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 693 | 143.75% |
| 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 | 121.88% |
| META240419P00380000 | 2024-04-18 12:36PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 1,113 | 115.63% |
| 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 | 115.63% |
| META240419P00395000 | 2024-04-18 9:54AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 962 | 100.00% |
| META240419P00400000 | 2024-04-18 12:35PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 11,901 | 96.88% |
| META240419P00405000 | 2024-04-18 11:52AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,569 | 90.63% |
| META240419P00410000 | 2024-04-18 11:22AM EDT | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 1,607 | 90.63% |
| META240419P00415000 | 2024-04-18 12:47PM EDT | 415.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 13 | 1,436 | 92.19% |
| META240419P00420000 | 2024-04-18 12:55PM EDT | 420.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 90 | 4,213 | 81.25% |
| META240419P00425000 | 2024-04-18 12:07PM EDT | 425.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 173 | 1,711 | 81.25% |
| META240419P00430000 | 2024-04-18 12:10PM EDT | 430.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 143 | 3,621 | 71.88% |
| META240419P00435000 | 2024-04-18 12:54PM EDT | 435.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 176 | 4,334 | 72.66% |
| META240419P00440000 | 2024-04-18 12:45PM EDT | 440.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 274 | 4,671 | 67.58% |
| META240419P00445000 | 2024-04-18 11:27AM EDT | 445.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 73 | 3,053 | 63.67% |
| META240419P00450000 | 2024-04-18 12:46PM EDT | 450.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 595 | 5,252 | 61.33% |
| META240419P00455000 | 2024-04-18 1:07PM EDT | 455.00 | 0.06 | 0.05 | 0.06 | -0.05 | -50.00% | 239 | 2,311 | 57.23% |
| META240419P00460000 | 2024-04-18 1:03PM EDT | 460.00 | 0.06 | 0.06 | 0.08 | -0.12 | -66.67% | 977 | 5,075 | 53.32% |
| META240419P00465000 | 2024-04-18 12:59PM EDT | 465.00 | 0.10 | 0.08 | 0.10 | -0.17 | -62.96% | 929 | 5,433 | 50.10% |
| META240419P00470000 | 2024-04-18 1:06PM EDT | 470.00 | 0.13 | 0.12 | 0.15 | -0.31 | -70.45% | 1,247 | 8,281 | 47.07% |
| META240419P00475000 | 2024-04-18 1:07PM EDT | 475.00 | 0.18 | 0.18 | 0.21 | -0.64 | -75.29% | 1,666 | 4,921 | 43.36% |
| META240419P00480000 | 2024-04-18 1:08PM EDT | 480.00 | 0.30 | 0.28 | 0.31 | -1.03 | -77.44% | 6,894 | 8,842 | 39.75% |
| META240419P00482500 | 2024-04-18 1:06PM EDT | 482.50 | 0.37 | 0.36 | 0.40 | -1.53 | -80.53% | 1,054 | 2,126 | 38.33% |
| META240419P00485000 | 2024-04-18 1:07PM EDT | 485.00 | 0.48 | 0.44 | 0.51 | -1.86 | -79.49% | 2,349 | 8,913 | 36.79% |
| META240419P00487500 | 2024-04-18 1:08PM EDT | 487.50 | 0.65 | 0.59 | 0.65 | -2.38 | -79.33% | 6,392 | 6,502 | 35.16% |
| META240419P00490000 | 2024-04-18 1:08PM EDT | 490.00 | 0.84 | 0.81 | 0.85 | -3.22 | -79.70% | 9,687 | 5,079 | 33.72% |
| META240419P00492500 | 2024-04-18 1:07PM EDT | 492.50 | 1.10 | 1.08 | 1.14 | -3.90 | -78.00% | 3,661 | 2,160 | 32.52% |
| META240419P00495000 | 2024-04-18 1:08PM EDT | 495.00 | 1.53 | 1.43 | 1.55 | -4.55 | -75.33% | 8,725 | 3,968 | 31.53% |
| META240419P00497500 | 2024-04-18 1:08PM EDT | 497.50 | 1.98 | 1.93 | 2.02 | -5.72 | -74.29% | 3,535 | 1,309 | 29.98% |
| META240419P00500000 | 2024-04-18 1:09PM EDT | 500.00 | 2.64 | 2.58 | 2.62 | -6.56 | -71.15% | 15,543 | 8,132 | 28.30% |
| META240419P00502500 | 2024-04-18 1:09PM EDT | 502.50 | 3.45 | 3.40 | 3.60 | -7.50 | -68.18% | 5,071 | 1,118 | 27.92% |
| META240419P00505000 | 2024-04-18 1:09PM EDT | 505.00 | 4.51 | 4.45 | 4.55 | -7.49 | -62.42% | 7,872 | 2,357 | 25.75% |
| META240419P00507500 | 2024-04-18 1:08PM EDT | 507.50 | 5.85 | 5.65 | 5.80 | -7.50 | -56.18% | 5,725 | 1,541 | 23.74% |
| META240419P00510000 | 2024-04-18 1:07PM EDT | 510.00 | 7.10 | 7.05 | 7.30 | -9.12 | -56.23% | 5,776 | 5,575 | 21.08% |
| META240419P00515000 | 2024-04-18 1:04PM EDT | 515.00 | 10.30 | 10.50 | 11.00 | -10.32 | -50.05% | 1,042 | 2,113 | 0.00% |
| META240419P00520000 | 2024-04-18 12:58PM EDT | 520.00 | 13.65 | 14.60 | 15.15 | -11.77 | -46.30% | 300 | 2,275 | 0.00% |
| META240419P00525000 | 2024-04-18 1:06PM EDT | 525.00 | 19.35 | 18.60 | 19.75 | -11.40 | -37.07% | 264 | 471 | 0.00% |
| META240419P00530000 | 2024-04-18 11:33AM EDT | 530.00 | 20.38 | 23.70 | 24.85 | -15.62 | -43.39% | 3 | 26 | 0.00% |
| META240419P00535000 | 2024-04-17 3:42PM EDT | 535.00 | 28.55 | 28.55 | 29.75 | -11.95 | -29.51% | 2 | 5 | 0.00% |
| META240419P00540000 | 2024-04-17 3:23PM EDT | 540.00 | 45.70 | 33.30 | 34.55 | 0.00 | - | 4 | 1 | 0.00% |
| META240419P00545000 | 2024-04-17 2:13PM EDT | 545.00 | 49.35 | 38.35 | 39.65 | 0.00 | - | 103 | 10 | 0.00% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 42.85 | 44.55 | 0.00 | - | 90 | 10 | 0.00% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 48.40 | 49.65 | 0.00 | - | 58 | 0 | 0.00% |
| META240419P00560000 | 2024-04-12 12:38PM EDT | 560.00 | 46.14 | 53.30 | 54.60 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 58.45 | 59.70 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 63.40 | 64.70 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 68.45 | 69.75 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 73.35 | 74.65 | 0.00 | - | 80 | 0 | 0.00% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 78.30 | 79.65 | 0.00 | - | 3 | 0 | 0.00% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 83.40 | 84.65 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 88.45 | 89.70 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 93.45 | 94.40 | 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 | 263.07% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 108.25 | 110.30 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 113.35 | 114.85 | 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 | 133.25 | 134.60 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 138.55 | 139.50 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 143.50 | 144.45 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 163.30 | 164.65 | 0.00 | - | 12 | 0 | 0.00% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 168.45 | 169.70 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 173.55 | 174.60 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 183.55 | 184.55 | 0.00 | - | - | 0 | 0.00% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 193.25 | 194.70 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 203.30 | 204.55 | 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 | 253.30 | 254.60 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 283.30 | 284.30 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 293.30 | 294.25 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.