U.S. markets open in 9 hours 12 minutes
F S&P 500
5,093.25 -10.75 (-0.21%) F Dow Jones
37,907.00 -86.00 (-0.23%) F Nasdaq
17,846.50 -29.75 (-0.17%) E-mini Russell 2000 Index Futur
1,986.50 -4.50 (-0.23%) Petróleo
85.88 +0.47 (+0.55%) Oro
2,402.90 +19.90 (+0.84%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 | 2024-04-11 1:25PM EDT | 5.00 | 515.30 | 493.75 | 496.35 | 0.00 | - | 85 | 256 | 2,515.63% |
| META240419C00010000 | 2024-01-10 11:29AM EDT | 10.00 | 356.78 | 460.95 | 463.00 | 0.00 | - | - | 2 | 0.00% |
| META240419C00015000 | 2024-03-13 11:41AM EDT | 15.00 | 478.75 | 499.75 | 500.85 | 0.00 | - | 3 | 9 | 0.00% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 479.40 | 480.95 | 0.00 | - | 6 | 2 | 1,444.53% |
| 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 | 2,167.58% |
| META240419C00035000 | 2024-03-18 3:00PM EDT | 35.00 | 464.76 | 464.45 | 465.95 | +5.34 | +1.16% | 3 | 5 | 1,165.63% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 2,007.23% |
| 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 | 448.55 | 450.95 | 0.00 | - | 2 | 17 | 999.22% |
| META240419C00145000 | 2024-04-12 11:31AM EDT | 145.00 | 371.72 | 354.60 | 356.10 | 0.00 | - | 1 | 8 | 435.16% |
| META240419C00150000 | 2024-04-12 11:44AM EDT | 150.00 | 366.72 | 349.65 | 351.10 | 0.00 | - | 44 | 60 | 432.03% |
| META240419C00155000 | 2024-04-12 3:50PM EDT | 155.00 | 357.50 | 344.60 | 346.10 | 0.00 | - | 1 | 13 | 412.50% |
| META240419C00160000 | 2024-04-15 11:33AM EDT | 160.00 | 349.51 | 339.60 | 341.10 | -9.68 | -2.69% | 2 | 16 | 401.56% |
| META240419C00165000 | 2024-04-15 11:25AM EDT | 165.00 | 344.01 | 334.60 | 336.50 | -12.99 | -3.64% | 4 | 13 | 436.13% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 329.65 | 331.10 | -8.65 | -2.51% | 3 | 22 | 389.06% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 347.70 | 324.60 | 326.10 | 0.00 | - | 39 | 49 | 371.48% |
| META240419C00180000 | 2024-04-09 12:23PM EDT | 180.00 | 335.50 | 318.60 | 321.95 | 0.00 | - | 2 | 104 | 329.69% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 314.70 | 316.20 | 0.00 | - | 1 | 29 | 376.56% |
| META240419C00190000 | 2024-04-05 3:29PM EDT | 190.00 | 335.18 | 308.70 | 312.00 | 0.00 | - | 1 | 72 | 343.75% |
| META240419C00195000 | 2024-04-10 11:24AM EDT | 195.00 | 325.26 | 304.70 | 306.15 | 0.00 | - | 1 | 66 | 352.73% |
| META240419C00200000 | 2024-04-12 3:50PM EDT | 200.00 | 312.55 | 299.70 | 301.15 | 0.00 | - | 1 | 89 | 343.75% |
| META240419C00205000 | 2024-04-05 3:31PM EDT | 205.00 | 320.75 | 293.70 | 297.00 | 0.00 | - | 1 | 65 | 317.97% |
| META240419C00210000 | 2024-04-11 12:12PM EDT | 210.00 | 308.95 | 289.60 | 291.15 | 0.00 | - | 1 | 44 | 316.41% |
| META240419C00215000 | 2024-04-10 12:29PM EDT | 215.00 | 304.40 | 284.65 | 286.15 | 0.00 | - | 3 | 126 | 313.67% |
| META240419C00220000 | 2024-04-15 2:10PM EDT | 220.00 | 280.06 | 279.20 | 281.15 | -16.54 | -5.58% | 5 | 245 | 379.69% |
| META240419C00225000 | 2024-03-18 10:31AM EDT | 225.00 | 291.64 | 274.70 | 276.20 | +23.19 | +8.64% | 1 | 70 | 306.45% |
| META240419C00230000 | 2024-04-02 11:18AM EDT | 230.00 | 259.75 | 268.75 | 272.05 | 0.00 | - | 10 | 101 | 289.84% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 264.70 | 266.65 | 0.00 | - | 1 | 59 | 317.38% |
| META240419C00240000 | 2024-04-15 3:26PM EDT | 240.00 | 259.25 | 259.75 | 261.15 | -22.73 | -8.06% | 14 | 122 | 283.20% |
| META240419C00245000 | 2024-04-12 2:54PM EDT | 245.00 | 265.69 | 253.70 | 257.05 | 0.00 | - | 2 | 92 | 263.28% |
| META240419C00250000 | 2024-04-15 3:15PM EDT | 250.00 | 249.65 | 248.40 | 252.50 | -21.57 | -7.95% | 16 | 1,537 | 268.75% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 244.70 | 246.20 | 0.00 | - | 1 | 85 | 261.72% |
| META240419C00260000 | 2024-04-09 11:10AM EDT | 260.00 | 252.80 | 239.70 | 241.20 | 0.00 | - | 1 | 330 | 254.69% |
| META240419C00265000 | 2024-04-10 11:58AM EDT | 265.00 | 254.52 | 234.70 | 237.05 | 0.00 | - | 1 | 171 | 285.16% |
| META240419C00270000 | 2024-04-15 1:27PM EDT | 270.00 | 230.52 | 228.80 | 232.05 | -22.22 | -8.79% | 1 | 399 | 237.70% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 224.75 | 226.25 | 0.00 | - | 20 | 78 | 240.43% |
| META240419C00280000 | 2024-04-15 9:30AM EDT | 280.00 | 220.19 | 219.70 | 221.25 | -16.53 | -6.98% | 5 | 390 | 230.86% |
| META240419C00285000 | 2024-04-11 1:08PM EDT | 285.00 | 234.40 | 214.75 | 216.25 | 0.00 | - | 2 | 272 | 227.15% |
| META240419C00290000 | 2024-04-04 9:57AM EDT | 290.00 | 232.88 | 209.75 | 211.25 | 0.00 | - | 2 | 113 | 220.90% |
| META240419C00295000 | 2024-04-15 9:34AM EDT | 295.00 | 218.90 | 203.85 | 207.00 | +3.70 | +1.72% | 3 | 105 | 206.25% |
| META240419C00300000 | 2024-04-15 2:53PM EDT | 300.00 | 199.56 | 199.75 | 201.25 | -16.34 | -7.57% | 9 | 413 | 208.20% |
| META240419C00305000 | 2024-04-10 1:35PM EDT | 305.00 | 209.50 | 194.80 | 196.25 | -6.47 | -3.00% | 2 | 209 | 204.49% |
| META240419C00310000 | 2024-04-15 2:19PM EDT | 310.00 | 189.23 | 188.85 | 192.15 | -14.92 | -7.31% | 1 | 581 | 196.09% |
| META240419C00315000 | 2024-04-15 9:57AM EDT | 315.00 | 202.25 | 184.80 | 186.30 | -2.35 | -1.15% | 4 | 203 | 194.43% |
| META240419C00320000 | 2024-04-15 3:02PM EDT | 320.00 | 179.50 | 179.80 | 181.30 | -17.50 | -8.88% | 3 | 576 | 188.48% |
| META240419C00325000 | 2024-04-15 12:16PM EDT | 325.00 | 183.95 | 174.80 | 176.30 | -1.93 | -1.04% | 1 | 330 | 182.62% |
| META240419C00330000 | 2024-04-15 2:24PM EDT | 330.00 | 169.54 | 169.05 | 172.30 | -11.14 | -6.17% | 5 | 1,717 | 185.06% |
| META240419C00335000 | 2024-04-15 11:07AM EDT | 335.00 | 174.43 | 164.80 | 166.30 | -3.32 | -1.87% | 1 | 526 | 171.09% |
| META240419C00340000 | 2024-04-15 12:10PM EDT | 340.00 | 169.07 | 159.15 | 161.35 | -13.16 | -7.22% | 1 | 1,003 | 122.66% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 154.85 | 156.30 | 0.00 | - | 1 | 455 | 161.52% |
| META240419C00350000 | 2024-04-15 12:31PM EDT | 350.00 | 154.30 | 149.70 | 151.50 | -16.88 | -9.86% | 3 | 1,591 | 157.42% |
| META240419C00355000 | 2024-04-12 12:19PM EDT | 355.00 | 148.75 | 144.65 | 146.85 | -11.33 | -7.08% | 20 | 1,879 | 159.72% |
| META240419C00360000 | 2024-04-15 2:55PM EDT | 360.00 | 139.37 | 139.85 | 141.85 | -13.08 | -8.58% | 9 | 966 | 158.30% |
| META240419C00365000 | 2024-04-15 3:47PM EDT | 365.00 | 135.45 | 134.90 | 136.35 | -17.62 | -11.51% | 2 | 247 | 142.38% |
| META240419C00370000 | 2024-04-15 9:30AM EDT | 370.00 | 129.60 | 129.85 | 131.35 | -12.58 | -8.85% | 4 | 776 | 135.64% |
| META240419C00375000 | 2024-04-15 2:07PM EDT | 375.00 | 125.17 | 124.85 | 126.35 | -14.15 | -10.16% | 2 | 919 | 130.37% |
| META240419C00380000 | 2024-04-15 3:01PM EDT | 380.00 | 120.20 | 119.85 | 121.35 | -14.68 | -10.88% | 2 | 599 | 125.10% |
| META240419C00385000 | 2024-04-12 3:00PM EDT | 385.00 | 125.50 | 113.95 | 117.20 | 0.00 | - | 4 | 370 | 118.65% |
| META240419C00390000 | 2024-04-15 3:52PM EDT | 390.00 | 110.97 | 109.90 | 111.40 | -13.95 | -11.17% | 14 | 627 | 116.99% |
| META240419C00395000 | 2024-04-15 10:33AM EDT | 395.00 | 119.30 | 104.90 | 106.85 | +1.20 | +1.02% | 2 | 737 | 119.87% |
| META240419C00400000 | 2024-04-15 3:30PM EDT | 400.00 | 101.02 | 99.90 | 101.40 | -11.00 | -9.82% | 159 | 7,742 | 106.64% |
| META240419C00405000 | 2024-04-15 3:52PM EDT | 405.00 | 96.15 | 94.90 | 96.85 | -9.55 | -9.04% | 5 | 905 | 109.03% |
| META240419C00410000 | 2024-04-15 12:51PM EDT | 410.00 | 94.85 | 89.95 | 91.45 | -7.91 | -7.70% | 4 | 888 | 98.24% |
| META240419C00415000 | 2024-04-15 1:41PM EDT | 415.00 | 83.50 | 84.65 | 86.45 | -18.65 | -18.26% | 12 | 618 | 87.50% |
| META240419C00420000 | 2024-04-15 3:49PM EDT | 420.00 | 81.20 | 79.30 | 82.15 | -10.60 | -11.55% | 136 | 1,580 | 88.77% |
| META240419C00425000 | 2024-04-12 1:37PM EDT | 425.00 | 80.44 | 75.00 | 76.70 | -6.33 | -7.30% | 14 | 814 | 87.11% |
| META240419C00430000 | 2024-04-15 11:35AM EDT | 430.00 | 73.80 | 70.00 | 71.50 | -6.82 | -8.46% | 4 | 600 | 79.30% |
| META240419C00435000 | 2024-04-15 12:05PM EDT | 435.00 | 73.91 | 65.05 | 66.80 | -8.99 | -10.84% | 8 | 529 | 78.37% |
| META240419C00440000 | 2024-04-15 3:57PM EDT | 440.00 | 61.10 | 59.70 | 61.75 | -10.65 | -14.84% | 21 | 1,257 | 68.51% |
| META240419C00445000 | 2024-04-15 10:08AM EDT | 445.00 | 64.87 | 55.20 | 56.35 | -1.41 | -2.13% | 27 | 339 | 64.65% |
| META240419C00450000 | 2024-04-15 2:46PM EDT | 450.00 | 50.38 | 50.25 | 51.75 | -12.46 | -19.83% | 448 | 1,130 | 63.92% |
| META240419C00455000 | 2024-04-15 3:39PM EDT | 455.00 | 46.35 | 45.35 | 46.90 | -10.86 | -18.98% | 93 | 1,255 | 60.52% |
| META240419C00460000 | 2024-04-15 3:53PM EDT | 460.00 | 41.33 | 40.45 | 41.60 | -11.87 | -22.31% | 49 | 4,854 | 53.52% |
| META240419C00465000 | 2024-04-15 12:53PM EDT | 465.00 | 39.51 | 35.65 | 37.10 | -8.36 | -17.46% | 9 | 2,150 | 52.61% |
| META240419C00470000 | 2024-04-15 3:29PM EDT | 470.00 | 30.70 | 30.95 | 32.40 | -12.20 | -28.44% | 16 | 2,055 | 56.64% |
| META240419C00475000 | 2024-04-15 3:17PM EDT | 475.00 | 26.80 | 26.75 | 27.60 | -10.95 | -29.01% | 82 | 3,250 | 51.56% |
| META240419C00480000 | 2024-04-15 3:59PM EDT | 480.00 | 22.90 | 22.40 | 23.05 | -10.90 | -32.25% | 362 | 2,693 | 47.80% |
| META240419C00482500 | 2024-04-15 3:39PM EDT | 482.50 | 20.77 | 20.35 | 20.90 | -10.67 | -33.94% | 51 | 287 | 46.41% |
| META240419C00485000 | 2024-04-15 3:53PM EDT | 485.00 | 18.75 | 18.35 | 18.90 | -9.28 | -33.11% | 67 | 2,611 | 45.62% |
| META240419C00487500 | 2024-04-15 3:28PM EDT | 487.50 | 16.15 | 16.40 | 17.05 | -10.25 | -38.83% | 29 | 534 | 45.28% |
| META240419C00490000 | 2024-04-15 3:58PM EDT | 490.00 | 15.00 | 14.75 | 14.95 | -9.84 | -39.61% | 612 | 5,135 | 43.13% |
| META240419C00492500 | 2024-04-15 3:55PM EDT | 492.50 | 13.10 | 13.05 | 13.25 | -9.15 | -41.12% | 257 | 902 | 42.71% |
| META240419C00495000 | 2024-04-15 3:56PM EDT | 495.00 | 11.65 | 11.50 | 11.75 | -8.72 | -42.81% | 696 | 3,834 | 42.79% |
| META240419C00497500 | 2024-04-15 3:55PM EDT | 497.50 | 9.98 | 10.00 | 10.25 | -8.37 | -45.61% | 890 | 934 | 42.32% |
| META240419C00500000 | 2024-04-15 3:59PM EDT | 500.00 | 8.80 | 8.70 | 8.95 | -7.70 | -46.67% | 5,756 | 7,960 | 42.30% |
| META240419C00502500 | 2024-04-15 3:59PM EDT | 502.50 | 7.59 | 7.50 | 7.65 | -7.41 | -49.40% | 1,363 | 705 | 41.74% |
| META240419C00505000 | 2024-04-15 3:59PM EDT | 505.00 | 6.40 | 6.30 | 6.65 | -6.75 | -51.33% | 5,316 | 4,323 | 42.07% |
| META240419C00507500 | 2024-04-15 3:59PM EDT | 507.50 | 5.47 | 5.35 | 5.55 | -6.13 | -52.84% | 5,803 | 1,459 | 41.38% |
| META240419C00510000 | 2024-04-15 3:59PM EDT | 510.00 | 4.65 | 4.55 | 4.65 | -5.35 | -53.50% | 10,608 | 6,590 | 41.12% |
| META240419C00515000 | 2024-04-15 3:59PM EDT | 515.00 | 3.20 | 3.10 | 3.25 | -4.30 | -57.33% | 8,435 | 4,470 | 41.11% |
| META240419C00520000 | 2024-04-15 3:59PM EDT | 520.00 | 2.13 | 2.08 | 2.25 | -3.37 | -61.27% | 13,147 | 6,814 | 41.46% |
| META240419C00525000 | 2024-04-15 3:59PM EDT | 525.00 | 1.36 | 1.33 | 1.41 | -2.64 | -66.00% | 8,014 | 5,743 | 40.80% |
| META240419C00530000 | 2024-04-15 3:59PM EDT | 530.00 | 0.87 | 0.85 | 0.87 | -1.73 | -66.54% | 13,360 | 9,639 | 40.53% |
| META240419C00535000 | 2024-04-15 3:59PM EDT | 535.00 | 0.54 | 0.52 | 0.56 | -1.15 | -68.05% | 6,033 | 4,700 | 41.02% |
| META240419C00540000 | 2024-04-15 3:58PM EDT | 540.00 | 0.32 | 0.31 | 0.35 | -0.83 | -72.17% | 5,743 | 5,980 | 41.38% |
| META240419C00545000 | 2024-04-15 3:59PM EDT | 545.00 | 0.19 | 0.19 | 0.22 | -0.57 | -75.00% | 3,053 | 4,459 | 41.90% |
| META240419C00550000 | 2024-04-15 3:59PM EDT | 550.00 | 0.12 | 0.12 | 0.13 | -0.35 | -74.47% | 4,853 | 8,841 | 42.09% |
| META240419C00555000 | 2024-04-15 3:59PM EDT | 555.00 | 0.09 | 0.07 | 0.10 | -0.23 | -71.87% | 1,674 | 1,536 | 43.95% |
| META240419C00560000 | 2024-04-15 3:59PM EDT | 560.00 | 0.06 | 0.04 | 0.06 | -0.16 | -72.73% | 1,126 | 4,763 | 44.34% |
| META240419C00565000 | 2024-04-15 3:20PM EDT | 565.00 | 0.03 | 0.03 | 0.05 | -0.12 | -80.00% | 830 | 1,529 | 46.29% |
| META240419C00570000 | 2024-04-15 3:59PM EDT | 570.00 | 0.02 | 0.02 | 0.04 | -0.09 | -81.82% | 539 | 1,619 | 48.05% |
| META240419C00575000 | 2024-04-15 3:52PM EDT | 575.00 | 0.02 | 0.01 | 0.04 | -0.07 | -77.78% | 85 | 2,010 | 50.78% |
| META240419C00580000 | 2024-04-15 3:26PM EDT | 580.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 154 | 1,542 | 50.00% |
| META240419C00585000 | 2024-04-15 12:55PM EDT | 585.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 96 | 935 | 52.73% |
| META240419C00590000 | 2024-04-15 3:05PM EDT | 590.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 55 | 915 | 55.47% |
| META240419C00595000 | 2024-04-15 1:27PM EDT | 595.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 14 | 1,241 | 57.81% |
| META240419C00600000 | 2024-04-15 3:53PM EDT | 600.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 180 | 4,217 | 53.13% |
| META240419C00605000 | 2024-04-15 3:54PM EDT | 605.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 116 | 677 | 62.50% |
| META240419C00610000 | 2024-04-15 3:20PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 83 | 359 | 57.81% |
| META240419C00615000 | 2024-04-15 1:30PM EDT | 615.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 367 | 187 | 59.38% |
| META240419C00620000 | 2024-04-12 3:59PM EDT | 620.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 27 | 413 | 62.50% |
| META240419C00625000 | 2024-04-12 3:59PM EDT | 625.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 179 | 1,500 | 64.06% |
| META240419C00630000 | 2024-04-15 1:20PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 1,007 | 67.19% |
| META240419C00635000 | 2024-04-12 3:18PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 741 | 68.75% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 346 | 748 | 80.86% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 71.88% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 75.00% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 462 | 87.50% |
| META240419C00660000 | 2024-04-10 3:50PM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 555 | 78.13% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 92.19% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 110 | 94.53% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 96.09% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 699 | 98.44% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 24 | 100.78% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 102.73% |
| META240419C00700000 | 2024-04-15 10:50AM EDT | 700.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 704 | 107.03% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 216 | 106.25% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 207 | 112.50% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 58 | 118.75% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 315 | 122.66% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 672 | 117.19% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 153 | 130.47% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 189 | 128.13% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 448 | 135.16% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 2 | 157 | 140.63% |
| META240419C00800000 | 2024-04-15 9:30AM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,011 | 128.13% |
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 | 2024-04-15 1:45PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 1,300.00% |
| META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 625.00% |
| META240419P00145000 | 2024-02-16 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 350.00% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 423.44% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 334.38% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 325.00% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 318.75% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 318.75% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 287.50% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 314.06% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 300.00% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 262.50% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 72 | 256.25% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 250.00% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 243.75% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 268.75% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 231.25% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 118 | 225.00% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 218.75% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 212.50% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 234.38% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 593 | 200.00% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 465 | 223.44% |
| META240419P00250000 | 2024-03-28 12:30PM EDT | 250.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1,570 | 2,495 | 212.50% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 160 | 611 | 210.94% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 563 | 204.69% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 598 | 199.22% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 531 | 193.75% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 567 | 189.06% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,249 | 182.81% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 156.25% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 1,349 | 172.66% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 524 | 167.19% |
| META240419P00300000 | 2024-04-15 10:05AM EDT | 300.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 2,433 | 150.00% |
| META240419P00305000 | 2024-04-15 3:48PM EDT | 305.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 496 | 146.88% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 859 | 153.13% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 364 | 2,645 | 145.31% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 125.00% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 1,314 | 135.94% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,091 | 118.75% |
| META240419P00335000 | 2024-04-15 11:46AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 135 | 772 | 112.50% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,520 | 115.63% |
| META240419P00345000 | 2024-04-11 10:13AM EDT | 345.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 843 | 118.75% |
| META240419P00350000 | 2024-04-15 3:49PM EDT | 350.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 2,461 | 107.81% |
| META240419P00355000 | 2024-04-15 10:15AM EDT | 355.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 76 | 1,871 | 103.13% |
| META240419P00360000 | 2024-04-15 10:39AM EDT | 360.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 22 | 826 | 106.25% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 693 | 101.56% |
| META240419P00370000 | 2024-04-15 12:53PM EDT | 370.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 1,182 | 92.19% |
| META240419P00375000 | 2024-04-12 3:56PM EDT | 375.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 137 | 2,112 | 91.41% |
| META240419P00380000 | 2024-04-15 3:02PM EDT | 380.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 1,110 | 87.50% |
| META240419P00385000 | 2024-04-15 3:59PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 62 | 584 | 76.56% |
| META240419P00390000 | 2024-04-15 1:19PM EDT | 390.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 6 | 1,113 | 79.69% |
| META240419P00395000 | 2024-04-15 3:35PM EDT | 395.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 76 | 908 | 79.69% |
| META240419P00400000 | 2024-04-15 3:58PM EDT | 400.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 311 | 12,559 | 75.78% |
| META240419P00405000 | 2024-04-15 2:50PM EDT | 405.00 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 130 | 1,534 | 73.05% |
| META240419P00410000 | 2024-04-15 2:49PM EDT | 410.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 116 | 1,527 | 71.09% |
| META240419P00415000 | 2024-04-15 3:33PM EDT | 415.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 64 | 1,199 | 71.09% |
| META240419P00420000 | 2024-04-15 3:34PM EDT | 420.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 76 | 4,151 | 67.38% |
| META240419P00425000 | 2024-04-15 3:57PM EDT | 425.00 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 168 | 1,832 | 64.84% |
| META240419P00430000 | 2024-04-15 3:56PM EDT | 430.00 | 0.09 | 0.09 | 0.12 | -0.02 | -18.18% | 1,174 | 3,475 | 62.31% |
| META240419P00435000 | 2024-04-15 3:51PM EDT | 435.00 | 0.12 | 0.10 | 0.14 | -0.01 | -7.69% | 2,136 | 3,600 | 59.18% |
| META240419P00440000 | 2024-04-15 3:50PM EDT | 440.00 | 0.14 | 0.13 | 0.18 | -0.02 | -12.50% | 923 | 4,322 | 56.84% |
| META240419P00445000 | 2024-04-15 3:52PM EDT | 445.00 | 0.20 | 0.17 | 0.21 | +0.02 | +11.11% | 1,657 | 2,440 | 54.10% |
| META240419P00450000 | 2024-04-15 3:55PM EDT | 450.00 | 0.25 | 0.23 | 0.25 | +0.02 | +8.70% | 983 | 4,787 | 51.51% |
| META240419P00455000 | 2024-04-15 3:54PM EDT | 455.00 | 0.34 | 0.30 | 0.36 | +0.07 | +25.93% | 519 | 1,762 | 50.34% |
| META240419P00460000 | 2024-04-15 3:59PM EDT | 460.00 | 0.47 | 0.41 | 0.47 | +0.12 | +34.29% | 993 | 5,229 | 47.90% |
| META240419P00465000 | 2024-04-15 3:57PM EDT | 465.00 | 0.63 | 0.62 | 0.66 | +0.18 | +40.00% | 1,520 | 4,561 | 46.07% |
| META240419P00470000 | 2024-04-15 3:59PM EDT | 470.00 | 0.92 | 0.89 | 0.96 | +0.34 | +58.62% | 2,593 | 6,285 | 44.65% |
| META240419P00475000 | 2024-04-15 3:59PM EDT | 475.00 | 1.36 | 1.32 | 1.39 | +0.59 | +76.62% | 4,454 | 3,915 | 43.26% |
| META240419P00480000 | 2024-04-15 3:59PM EDT | 480.00 | 1.99 | 1.95 | 2.04 | +0.92 | +85.98% | 2,919 | 6,604 | 42.20% |
| META240419P00482500 | 2024-04-15 3:58PM EDT | 482.50 | 2.42 | 2.33 | 2.49 | +1.18 | +95.16% | 1,107 | 1,708 | 41.92% |
| META240419P00485000 | 2024-04-15 3:59PM EDT | 485.00 | 2.91 | 2.84 | 2.99 | +1.36 | +87.74% | 3,671 | 7,027 | 41.46% |
| META240419P00487500 | 2024-04-15 3:58PM EDT | 487.50 | 3.55 | 3.40 | 3.60 | +1.79 | +101.70% | 1,329 | 5,657 | 41.16% |
| META240419P00490000 | 2024-04-15 3:59PM EDT | 490.00 | 4.22 | 4.15 | 4.25 | +2.11 | +100.00% | 4,259 | 3,785 | 40.59% |
| META240419P00492500 | 2024-04-15 3:59PM EDT | 492.50 | 4.99 | 4.95 | 5.10 | +2.40 | +92.66% | 1,376 | 1,055 | 40.55% |
| META240419P00495000 | 2024-04-15 3:59PM EDT | 495.00 | 6.00 | 5.85 | 6.00 | +2.88 | +92.31% | 2,855 | 2,681 | 40.21% |
| META240419P00497500 | 2024-04-15 3:59PM EDT | 497.50 | 6.94 | 6.90 | 7.05 | +3.34 | +92.78% | 2,132 | 835 | 40.05% |
| META240419P00500000 | 2024-04-15 3:59PM EDT | 500.00 | 8.10 | 8.05 | 8.20 | +3.97 | +96.13% | 9,710 | 7,908 | 39.81% |
| META240419P00502500 | 2024-04-15 3:54PM EDT | 502.50 | 9.19 | 9.25 | 9.50 | +4.24 | +85.66% | 1,876 | 990 | 39.72% |
| META240419P00505000 | 2024-04-15 3:56PM EDT | 505.00 | 10.41 | 10.60 | 10.95 | +4.67 | +81.36% | 4,398 | 2,729 | 39.78% |
| META240419P00507500 | 2024-04-15 3:54PM EDT | 507.50 | 12.09 | 12.25 | 12.45 | +5.30 | +78.06% | 2,661 | 1,462 | 39.51% |
| META240419P00510000 | 2024-04-15 3:57PM EDT | 510.00 | 13.58 | 13.80 | 14.15 | +5.68 | +71.90% | 5,722 | 6,788 | 39.70% |
| META240419P00515000 | 2024-04-15 3:55PM EDT | 515.00 | 17.30 | 16.65 | 17.75 | +7.25 | +72.14% | 3,301 | 3,059 | 39.50% |
| META240419P00520000 | 2024-04-15 3:55PM EDT | 520.00 | 21.70 | 21.20 | 21.80 | +8.55 | +65.02% | 1,303 | 2,656 | 39.89% |
| META240419P00525000 | 2024-04-15 3:54PM EDT | 525.00 | 25.85 | 25.50 | 26.10 | +9.36 | +56.76% | 519 | 2,106 | 40.09% |
| META240419P00530000 | 2024-04-15 3:57PM EDT | 530.00 | 30.10 | 29.15 | 31.45 | +9.95 | +49.38% | 197 | 1,074 | 48.68% |
| META240419P00535000 | 2024-04-15 2:12PM EDT | 535.00 | 34.53 | 34.45 | 35.70 | +9.93 | +40.37% | 119 | 731 | 46.09% |
| META240419P00540000 | 2024-04-15 12:00PM EDT | 540.00 | 31.42 | 39.00 | 40.60 | +2.77 | +9.67% | 21 | 245 | 49.46% |
| META240419P00545000 | 2024-04-12 2:19PM EDT | 545.00 | 45.20 | 44.20 | 45.25 | +11.60 | +34.52% | 1 | 115 | 48.15% |
| META240419P00550000 | 2024-04-15 3:40PM EDT | 550.00 | 49.40 | 48.90 | 51.55 | +10.37 | +26.57% | 35 | 442 | 51.69% |
| META240419P00555000 | 2024-04-11 12:59PM EDT | 555.00 | 36.94 | 54.15 | 55.55 | 0.00 | - | 12 | 95 | 61.79% |
| META240419P00560000 | 2024-04-12 12:38PM EDT | 560.00 | 46.14 | 59.05 | 60.55 | 0.00 | - | 2 | 88 | 65.92% |
| META240419P00565000 | 2024-04-12 10:44AM EDT | 565.00 | 51.81 | 63.05 | 66.50 | 0.00 | - | 1 | 0 | 83.52% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 68.10 | 71.55 | 0.00 | - | 2 | 0 | 88.55% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 73.05 | 76.50 | 0.00 | - | 2 | 0 | 92.29% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 78.90 | 80.85 | 0.00 | - | 80 | 0 | 60.06% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 83.90 | 85.55 | 0.00 | - | 3 | 0 | 85.40% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 88.40 | 90.60 | 0.00 | - | 1 | 0 | 90.14% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 93.85 | 95.60 | 0.00 | - | 1 | 0 | 93.80% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 98.00 | 101.50 | 0.00 | - | 2 | 0 | 112.84% |
| 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 | 108.85 | 110.85 | 0.00 | - | 2 | 0 | 75.00% |
| META240419P00615000 | 2024-03-15 3:50PM EDT | 615.00 | 131.10 | 101.00 | 105.50 | 0.00 | - | - | 0 | 0.00% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 118.85 | 120.60 | 0.00 | - | 6 | 0 | 111.28% |
| 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 | 138.85 | 141.50 | 0.00 | - | 2 | 0 | 111.18% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 143.85 | 145.85 | 0.00 | - | 2 | 0 | 93.36% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 148.85 | 150.85 | 0.00 | - | 2 | 0 | 95.70% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 168.05 | 170.80 | 0.00 | - | 12 | 0 | 148.14% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 173.85 | 175.75 | 0.00 | - | 2 | 0 | 98.44% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 178.20 | 181.55 | 0.00 | - | 2 | 0 | 113.48% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 188.85 | 190.85 | 0.00 | - | - | 0 | 114.84% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 198.15 | 201.60 | -3.14 | -1.66% | 2 | 0 | 122.66% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 208.05 | 211.50 | 0.00 | - | 2 | 0 | 98.44% |
| 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 | 248.85 | 251.75 | 0.00 | - | 10 | 0 | 175.00% |
| META240419P00760000 | 2024-03-22 9:48AM EDT | 760.00 | 255.05 | 258.85 | 261.50 | 0.00 | - | 1 | 0 | 173.54% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 288.90 | 290.50 | 0.00 | - | 1 | 0 | 202.34% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 298.60 | 300.95 | 0.00 | - | 1 | 0 | 128.13% |
© 2024 Yahoo. Todos los derechos reservados.