Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:37PM 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 | 476.80 | 477.70 | 0.00 | - | 55 | 180 | 4,687.50% |
| 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 | 466.55 | 467.55 | 0.00 | - | 71 | 75 | 3,109.38% |
| META240419C00020000 | 2024-04-19 12:28PM EDT | 20.00 | 459.60 | 461.35 | 462.80 | -42.00 | -8.37% | 1 | 2 | 2,825.00% |
| META240419C00025000 | 2024-02-27 1:12PM EDT | 25.00 | 458.59 | 459.00 | 462.25 | 0.00 | - | 2 | 0 | 3,706.64% |
| META240419C00030000 | 2024-02-21 3:22PM EDT | 30.00 | 437.93 | 478.70 | 480.45 | 0.00 | - | 8 | 8 | 9,073.44% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 446.85 | 447.70 | 0.00 | - | 3 | 5 | 2,367.19% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 6,614.06% |
| 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 | 431.70 | 432.65 | 0.00 | - | 2 | 17 | 1,987.50% |
| META240419C00145000 | 2024-04-19 2:20PM EDT | 145.00 | 337.19 | 336.80 | 337.75 | -22.21 | -5.82% | 1 | 6 | 1,075.78% |
| META240419C00150000 | 2024-04-19 9:55AM EDT | 150.00 | 345.99 | 331.45 | 332.30 | +5.83 | +1.71% | 1 | 59 | 960.16% |
| META240419C00155000 | 2024-04-19 2:17PM EDT | 155.00 | 326.65 | 326.65 | 327.75 | -14.20 | -4.17% | 2 | 12 | 1,005.47% |
| META240419C00160000 | 2024-04-19 10:09AM EDT | 160.00 | 333.41 | 321.60 | 322.55 | -0.59 | -0.18% | 1 | 13 | 955.08% |
| META240419C00165000 | 2024-04-18 2:55PM EDT | 165.00 | 336.45 | 316.30 | 317.65 | 0.00 | - | 1 | 9 | 909.38% |
| META240419C00170000 | 2024-04-19 12:00PM EDT | 170.00 | 315.73 | 311.70 | 312.75 | -20.02 | -5.96% | 1 | 21 | 932.42% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 317.85 | 306.35 | 307.40 | -29.85 | -8.58% | 5 | 49 | 839.84% |
| META240419C00180000 | 2024-04-18 12:28PM EDT | 180.00 | 301.62 | 301.75 | 302.80 | -27.50 | -8.36% | 10 | 78 | 892.19% |
| META240419C00185000 | 2024-04-19 12:32PM EDT | 185.00 | 294.55 | 296.80 | 297.80 | -11.38 | -3.72% | 2 | 27 | 872.85% |
| META240419C00190000 | 2024-04-19 10:49AM EDT | 190.00 | 300.38 | 291.75 | 292.65 | -11.42 | -3.66% | 1 | 65 | 835.35% |
| META240419C00195000 | 2024-04-19 11:33AM EDT | 195.00 | 291.76 | 286.70 | 287.85 | -17.44 | -5.64% | 6 | 66 | 824.61% |
| META240419C00200000 | 2024-04-18 1:19PM EDT | 200.00 | 304.20 | 281.30 | 282.80 | 0.00 | - | 26 | 86 | 768.75% |
| META240419C00205000 | 2024-04-18 3:29PM EDT | 205.00 | 283.25 | 276.80 | 277.80 | -13.58 | -4.58% | 10 | 63 | 785.94% |
| META240419C00210000 | 2024-04-18 2:04PM EDT | 210.00 | 279.72 | 271.45 | 272.40 | -14.13 | -4.81% | 5 | 40 | 707.42% |
| META240419C00215000 | 2024-04-18 1:19PM EDT | 215.00 | 289.20 | 266.75 | 267.80 | 0.00 | - | 2 | 126 | 742.38% |
| META240419C00220000 | 2024-04-19 1:53PM EDT | 220.00 | 267.26 | 261.75 | 263.00 | -16.94 | -5.96% | 1 | 236 | 735.35% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 256.75 | 258.00 | 0.00 | - | 1 | 68 | 716.21% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 251.70 | 252.70 | 0.00 | - | 1 | 96 | 676.17% |
| META240419C00235000 | 2024-04-19 12:42PM EDT | 235.00 | 245.25 | 246.00 | 247.65 | -26.72 | -9.82% | 30 | 59 | 600.78% |
| META240419C00240000 | 2024-04-19 11:57AM EDT | 240.00 | 245.78 | 241.30 | 242.50 | -5.48 | -2.18% | 1 | 92 | 597.85% |
| META240419C00245000 | 2024-04-19 1:51PM EDT | 245.00 | 241.95 | 236.70 | 237.80 | -14.98 | -5.83% | 2 | 89 | 629.49% |
| META240419C00250000 | 2024-04-19 9:48AM EDT | 250.00 | 246.03 | 231.65 | 232.65 | -7.03 | -2.78% | 18 | 1,534 | 600.78% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 226.70 | 227.85 | 0.00 | - | 1 | 84 | 598.44% |
| META240419C00260000 | 2024-04-19 1:11PM EDT | 260.00 | 223.00 | 221.70 | 222.80 | -6.81 | -2.96% | 25 | 304 | 579.49% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 216.70 | 218.00 | 0.00 | - | 5 | 165 | 573.44% |
| META240419C00270000 | 2024-04-18 1:02PM EDT | 270.00 | 237.38 | 211.85 | 212.80 | 0.00 | - | 3 | 398 | 555.08% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 205.80 | 207.70 | 0.00 | - | 20 | 75 | 466.41% |
| META240419C00280000 | 2024-04-19 9:57AM EDT | 280.00 | 214.95 | 201.70 | 202.80 | -7.29 | -3.28% | 2 | 379 | 516.80% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 196.35 | 197.40 | 0.00 | - | 1 | 272 | 458.98% |
| META240419C00290000 | 2024-04-19 11:46AM EDT | 290.00 | 198.22 | 191.30 | 192.45 | -15.83 | -7.40% | 2 | 97 | 445.31% |
| META240419C00295000 | 2024-04-19 2:01PM EDT | 295.00 | 189.44 | 186.85 | 187.75 | -19.49 | -9.33% | 4 | 101 | 476.95% |
| META240419C00300000 | 2024-04-19 1:55PM EDT | 300.00 | 187.35 | 181.75 | 182.85 | -19.90 | -9.60% | 56 | 409 | 462.70% |
| META240419C00305000 | 2024-04-19 1:56PM EDT | 305.00 | 181.49 | 176.55 | 177.95 | -22.50 | -11.03% | 5 | 207 | 444.14% |
| META240419C00310000 | 2024-04-19 2:01PM EDT | 310.00 | 174.40 | 171.85 | 172.60 | -17.29 | -9.02% | 15 | 569 | 428.13% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 174.79 | 166.60 | 167.70 | -11.51 | -6.18% | 6 | 201 | 408.01% |
| META240419C00320000 | 2024-04-19 12:45PM EDT | 320.00 | 161.37 | 161.70 | 162.50 | -20.91 | -11.47% | 60 | 410 | 390.33% |
| META240419C00325000 | 2024-04-19 12:17PM EDT | 325.00 | 158.28 | 156.55 | 157.75 | -12.79 | -7.48% | 4 | 311 | 381.64% |
| META240419C00330000 | 2024-04-19 1:48PM EDT | 330.00 | 155.61 | 151.70 | 152.95 | -18.89 | -10.83% | 13 | 1,676 | 382.03% |
| META240419C00335000 | 2024-04-19 1:42PM EDT | 335.00 | 149.51 | 146.70 | 147.80 | -20.68 | -12.15% | 5 | 520 | 363.57% |
| META240419C00340000 | 2024-04-19 12:42PM EDT | 340.00 | 140.34 | 141.80 | 142.65 | -23.40 | -14.29% | 62 | 997 | 348.93% |
| META240419C00345000 | 2024-04-19 12:40PM EDT | 345.00 | 134.13 | 136.60 | 137.75 | -35.90 | -21.11% | 4 | 455 | 332.62% |
| META240419C00350000 | 2024-04-19 1:46PM EDT | 350.00 | 135.30 | 131.80 | 132.95 | -19.20 | -12.43% | 34 | 1,583 | 333.59% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 126.30 | 127.45 | 0.00 | - | 1 | 1,859 | 283.98% |
| META240419C00360000 | 2024-04-19 1:40PM EDT | 360.00 | 123.87 | 121.30 | 122.40 | -22.26 | -15.23% | 30 | 947 | 270.12% |
| META240419C00365000 | 2024-04-19 9:37AM EDT | 365.00 | 117.21 | 116.60 | 117.65 | -20.34 | -14.79% | 2 | 230 | 280.47% |
| META240419C00370000 | 2024-04-19 12:28PM EDT | 370.00 | 110.75 | 111.30 | 112.45 | -8.49 | -7.12% | 126 | 773 | 250.10% |
| META240419C00375000 | 2024-04-19 1:08PM EDT | 375.00 | 108.40 | 106.55 | 107.50 | -21.49 | -16.54% | 11 | 912 | 250.39% |
| META240419C00380000 | 2024-04-19 1:47PM EDT | 380.00 | 105.79 | 101.80 | 103.00 | -16.77 | -13.68% | 31 | 572 | 260.64% |
| META240419C00385000 | 2024-04-19 1:50PM EDT | 385.00 | 101.58 | 96.70 | 97.75 | -15.97 | -13.59% | 5 | 367 | 239.55% |
| META240419C00390000 | 2024-04-19 2:03PM EDT | 390.00 | 94.04 | 91.80 | 93.00 | -25.27 | -21.18% | 22 | 611 | 236.62% |
| META240419C00395000 | 2024-04-19 12:53PM EDT | 395.00 | 88.53 | 86.75 | 87.40 | -20.32 | -18.67% | 23 | 729 | 208.40% |
| META240419C00400000 | 2024-04-19 2:18PM EDT | 400.00 | 81.79 | 81.75 | 82.80 | -20.74 | -20.23% | 132 | 7,680 | 207.32% |
| META240419C00405000 | 2024-04-19 1:59PM EDT | 405.00 | 81.05 | 76.30 | 77.45 | -22.28 | -21.56% | 48 | 833 | 174.51% |
| META240419C00410000 | 2024-04-19 2:17PM EDT | 410.00 | 71.77 | 71.40 | 72.75 | -24.06 | -25.11% | 69 | 868 | 175.10% |
| META240419C00415000 | 2024-04-19 1:57PM EDT | 415.00 | 70.70 | 66.75 | 67.70 | -20.19 | -22.21% | 7 | 607 | 170.90% |
| META240419C00420000 | 2024-04-19 1:57PM EDT | 420.00 | 65.68 | 61.80 | 62.95 | -16.79 | -20.36% | 22 | 1,526 | 165.38% |
| META240419C00425000 | 2024-04-19 1:39PM EDT | 425.00 | 59.03 | 56.75 | 57.75 | -17.00 | -22.36% | 11 | 763 | 149.27% |
| META240419C00430000 | 2024-04-19 1:57PM EDT | 430.00 | 53.58 | 51.45 | 52.95 | -18.19 | -25.34% | 45 | 532 | 136.13% |
| META240419C00435000 | 2024-04-19 1:28PM EDT | 435.00 | 49.00 | 46.85 | 47.80 | -21.35 | -30.35% | 8 | 519 | 129.10% |
| META240419C00440000 | 2024-04-19 2:01PM EDT | 440.00 | 44.16 | 41.65 | 42.85 | -20.00 | -31.17% | 38 | 1,188 | 115.23% |
| META240419C00445000 | 2024-04-19 2:14PM EDT | 445.00 | 37.47 | 36.70 | 37.75 | -26.74 | -41.64% | 2 | 293 | 103.08% |
| META240419C00450000 | 2024-04-19 2:18PM EDT | 450.00 | 31.74 | 31.70 | 32.75 | -19.57 | -38.14% | 54 | 890 | 91.60% |
| META240419C00455000 | 2024-04-19 12:48PM EDT | 455.00 | 30.63 | 26.80 | 27.75 | -16.24 | -34.65% | 16 | 1,058 | 81.25% |
| META240419C00460000 | 2024-04-19 2:14PM EDT | 460.00 | 22.18 | 21.65 | 22.45 | -20.14 | -47.59% | 78 | 3,555 | 63.92% |
| META240419C00465000 | 2024-04-19 2:01PM EDT | 465.00 | 19.86 | 16.80 | 17.50 | -17.50 | -46.84% | 33 | 2,066 | 54.44% |
| META240419C00470000 | 2024-04-19 2:19PM EDT | 470.00 | 11.80 | 11.95 | 12.75 | -20.86 | -63.87% | 170 | 1,984 | 51.81% |
| META240419C00475000 | 2024-04-19 2:21PM EDT | 475.00 | 7.55 | 7.25 | 8.25 | -20.17 | -72.76% | 1,080 | 3,206 | 43.04% |
| META240419C00480000 | 2024-04-19 2:20PM EDT | 480.00 | 3.25 | 3.20 | 3.50 | -20.40 | -86.26% | 2,958 | 4,555 | 27.21% |
| META240419C00482500 | 2024-04-19 2:21PM EDT | 482.50 | 1.69 | 1.71 | 1.93 | -19.63 | -91.69% | 6,196 | 479 | 24.17% |
| META240419C00485000 | 2024-04-19 2:21PM EDT | 485.00 | 0.65 | 0.67 | 0.75 | -17.78 | -96.47% | 13,316 | 2,606 | 20.46% |
| META240419C00487500 | 2024-04-19 2:20PM EDT | 487.50 | 0.29 | 0.24 | 0.30 | -15.03 | -98.11% | 8,896 | 700 | 20.31% |
| META240419C00490000 | 2024-04-19 2:21PM EDT | 490.00 | 0.11 | 0.09 | 0.12 | -12.79 | -98.99% | 23,311 | 5,404 | 20.90% |
| META240419C00492500 | 2024-04-19 2:19PM EDT | 492.50 | 0.04 | 0.04 | 0.06 | -11.36 | -99.65% | 9,300 | 1,254 | 22.66% |
| META240419C00495000 | 2024-04-19 2:18PM EDT | 495.00 | 0.01 | 0.01 | 0.03 | -9.29 | -99.79% | 12,969 | 4,120 | 24.22% |
| META240419C00497500 | 2024-04-19 2:17PM EDT | 497.50 | 0.01 | 0.00 | 0.03 | -7.64 | -99.87% | 6,033 | 1,636 | 27.93% |
| META240419C00500000 | 2024-04-19 2:13PM EDT | 500.00 | 0.01 | 0.00 | 0.03 | -5.99 | -99.67% | 17,005 | 8,849 | 31.64% |
| META240419C00502500 | 2024-04-19 2:18PM EDT | 502.50 | 0.02 | 0.00 | 0.02 | -4.48 | -99.78% | 3,097 | 2,015 | 33.20% |
| META240419C00505000 | 2024-04-19 2:18PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -3.44 | -99.71% | 8,106 | 6,291 | 34.38% |
| META240419C00507500 | 2024-04-19 2:18PM EDT | 507.50 | 0.01 | 0.00 | 0.01 | -2.65 | -99.62% | 2,302 | 1,826 | 37.50% |
| META240419C00510000 | 2024-04-19 2:06PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -2.06 | -99.52% | 7,037 | 7,786 | 40.63% |
| META240419C00515000 | 2024-04-19 2:20PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -1.04 | -99.05% | 6,444 | 6,562 | 46.09% |
| META240419C00520000 | 2024-04-19 2:20PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.50 | -98.04% | 2,597 | 7,326 | 52.34% |
| META240419C00525000 | 2024-04-19 2:08PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 1,712 | 6,564 | 54.69% |
| META240419C00530000 | 2024-04-19 2:14PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 1,173 | 9,329 | 59.38% |
| META240419C00535000 | 2024-04-19 2:15PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 648 | 5,975 | 65.63% |
| META240419C00540000 | 2024-04-19 2:13PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 284 | 6,212 | 70.31% |
| META240419C00545000 | 2024-04-19 2:20PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 154 | 5,612 | 75.00% |
| META240419C00550000 | 2024-04-19 2:21PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 65 | 7,932 | 81.25% |
| META240419C00555000 | 2024-04-19 2:20PM EDT | 555.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 74 | 1,601 | 90.63% |
| META240419C00560000 | 2024-04-19 2:13PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 317 | 4,796 | 90.63% |
| META240419C00565000 | 2024-04-19 1:28PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 1,679 | 96.88% |
| META240419C00570000 | 2024-04-19 12:59PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,436 | 100.00% |
| META240419C00575000 | 2024-04-19 1:00PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 1,977 | 106.25% |
| META240419C00580000 | 2024-04-19 2:06PM EDT | 580.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 1,439 | 115.63% |
| META240419C00585000 | 2024-04-19 12:44PM EDT | 585.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 1,044 | 115.63% |
| META240419C00590000 | 2024-04-19 2:06PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 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 | 128.13% |
| META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 768 | 131.25% |
| META240419C00610000 | 2024-04-19 1:42PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 465 | 137.50% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 140.63% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 471 | 143.75% |
| 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 | 156.25% |
| 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 | 168.75% |
| 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 | 187.50% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 20 | 190.63% |
| 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 | 203.13% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 24 | 196.88% |
| 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 | 206.25% |
| 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 | 240.63% |
| 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 | 268.75% |
| 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 | 825.00% |
| 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 | 631.25% |
| 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 | 0.02 | 0.00 | - | 1 | 53 | 537.50% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 72 | 518.75% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 487.50% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 93 | 493.75% |
| 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 | 468.75% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 118 | 456.25% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 425.00% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 412.50% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 450.00% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 593 | 428.13% |
| 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 | 0.04 | 0.00 | - | 160 | 611 | 393.75% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 563 | 362.50% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 598 | 371.88% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 531 | 359.38% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 567 | 331.25% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,249 | 318.75% |
| 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 | 0.04 | 0.00 | - | 7 | 1,349 | 318.75% |
| 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 | 268.75% |
| 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 | 0.02 | 0.00 | - | 3 | 859 | 262.50% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 364 | 2,645 | 253.13% |
| META240419P00320000 | 2024-04-19 1:18PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,081 | 231.25% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,314 | 237.50% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 218.75% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 906 | 206.25% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 200.00% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 845 | 203.13% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 184.38% |
| META240419P00355000 | 2024-04-19 12:40PM EDT | 355.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,944 | 187.50% |
| META240419P00360000 | 2024-04-19 1:17PM EDT | 360.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 826 | 178.13% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 693 | 171.88% |
| META240419P00370000 | 2024-04-19 12:52PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 1,210 | 156.25% |
| META240419P00375000 | 2024-04-18 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,114 | 146.88% |
| META240419P00380000 | 2024-04-18 12:36PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,112 | 137.50% |
| META240419P00385000 | 2024-04-19 12:29PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 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 | 118.75% |
| META240419P00400000 | 2024-04-19 2:17PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 11,907 | 112.50% |
| 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 | 0.02 | 0.00 | - | 41 | 1,605 | 103.13% |
| META240419P00415000 | 2024-04-19 1:13PM EDT | 415.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 1,432 | 95.31% |
| META240419P00420000 | 2024-04-19 2:07PM EDT | 420.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 28 | 4,180 | 89.06% |
| META240419P00425000 | 2024-04-19 1:27PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 1,677 | 78.13% |
| META240419P00430000 | 2024-04-19 1:28PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 3,677 | 70.31% |
| META240419P00435000 | 2024-04-19 1:42PM EDT | 435.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 284 | 4,291 | 67.19% |
| META240419P00440000 | 2024-04-19 2:17PM EDT | 440.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 361 | 4,570 | 60.94% |
| META240419P00445000 | 2024-04-19 2:04PM EDT | 445.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 143 | 3,010 | 56.25% |
| META240419P00450000 | 2024-04-19 2:18PM EDT | 450.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 439 | 5,252 | 50.00% |
| META240419P00455000 | 2024-04-19 1:53PM EDT | 455.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 391 | 2,245 | 44.92% |
| META240419P00460000 | 2024-04-19 2:18PM EDT | 460.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1,303 | 4,860 | 39.84% |
| META240419P00465000 | 2024-04-19 2:20PM EDT | 465.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 964 | 4,955 | 32.42% |
| META240419P00470000 | 2024-04-19 2:19PM EDT | 470.00 | 0.15 | 0.11 | 0.13 | 0.00 | - | 8,121 | 8,031 | 27.25% |
| META240419P00475000 | 2024-04-19 2:21PM EDT | 475.00 | 0.30 | 0.26 | 0.30 | +0.06 | +27.27% | 8,196 | 4,952 | 21.39% |
| META240419P00480000 | 2024-04-19 2:21PM EDT | 480.00 | 1.04 | 1.01 | 1.10 | +0.67 | +181.08% | 16,277 | 6,614 | 17.12% |
| META240419P00482500 | 2024-04-19 2:21PM EDT | 482.50 | 1.96 | 1.80 | 2.06 | +1.49 | +317.02% | 10,795 | 2,080 | 14.48% |
| META240419P00485000 | 2024-04-19 2:21PM EDT | 485.00 | 3.53 | 3.45 | 3.60 | +2.90 | +341.18% | 20,856 | 8,977 | 7.42% |
| META240419P00487500 | 2024-04-19 2:20PM EDT | 487.50 | 5.65 | 5.35 | 6.20 | +4.83 | +589.02% | 8,213 | 5,424 | 16.02% |
| META240419P00490000 | 2024-04-19 2:20PM EDT | 490.00 | 7.86 | 7.45 | 8.40 | +6.73 | +595.58% | 15,098 | 4,593 | 0.00% |
| META240419P00492500 | 2024-04-19 2:18PM EDT | 492.50 | 10.70 | 10.00 | 10.55 | +9.19 | +608.61% | 5,206 | 1,656 | 0.00% |
| META240419P00495000 | 2024-04-19 2:19PM EDT | 495.00 | 12.90 | 12.65 | 13.50 | +10.71 | +489.04% | 5,649 | 4,912 | 0.00% |
| META240419P00497500 | 2024-04-19 2:20PM EDT | 497.50 | 15.27 | 14.80 | 15.85 | +12.32 | +417.63% | 1,402 | 1,894 | 0.00% |
| META240419P00500000 | 2024-04-19 2:20PM EDT | 500.00 | 17.87 | 17.05 | 18.10 | +13.92 | +352.41% | 4,100 | 9,556 | 0.00% |
| META240419P00502500 | 2024-04-19 1:57PM EDT | 502.50 | 19.15 | 20.00 | 21.25 | +13.95 | +268.27% | 1,465 | 1,898 | 45.61% |
| META240419P00505000 | 2024-04-19 2:19PM EDT | 505.00 | 22.90 | 22.15 | 23.35 | +16.37 | +250.69% | 1,352 | 2,850 | 0.00% |
| META240419P00507500 | 2024-04-19 2:20PM EDT | 507.50 | 25.35 | 24.60 | 25.75 | +17.05 | +205.42% | 405 | 1,520 | 0.00% |
| META240419P00510000 | 2024-04-19 2:18PM EDT | 510.00 | 28.42 | 27.55 | 28.30 | +18.44 | +184.77% | 1,165 | 5,216 | 0.00% |
| META240419P00515000 | 2024-04-19 2:16PM EDT | 515.00 | 33.11 | 31.95 | 33.55 | +19.33 | +140.28% | 398 | 1,960 | 0.00% |
| META240419P00520000 | 2024-04-19 2:15PM EDT | 520.00 | 37.75 | 37.75 | 38.85 | +19.12 | +102.63% | 117 | 2,202 | 80.08% |
| META240419P00525000 | 2024-04-19 2:13PM EDT | 525.00 | 42.70 | 42.15 | 43.50 | +20.00 | +88.11% | 23 | 482 | 0.00% |
| META240419P00530000 | 2024-04-19 12:02PM EDT | 530.00 | 45.00 | 47.15 | 48.35 | +24.62 | +120.80% | 11 | 26 | 0.00% |
| META240419P00535000 | 2024-04-18 1:15PM EDT | 535.00 | 29.55 | 52.25 | 53.40 | 0.00 | - | 4 | 5 | 0.00% |
| META240419P00540000 | 2024-04-18 3:58PM EDT | 540.00 | 44.10 | 57.15 | 58.35 | +5.96 | +15.63% | 1 | 1 | 0.00% |
| META240419P00545000 | 2024-04-19 9:31AM EDT | 545.00 | 50.30 | 62.25 | 63.40 | +7.00 | +16.17% | 2 | 10 | 0.00% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 67.05 | 68.40 | 0.00 | - | 90 | 10 | 0.00% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 72.40 | 73.35 | 0.00 | - | 58 | 0 | 0.00% |
| META240419P00560000 | 2024-04-18 3:58PM EDT | 560.00 | 58.06 | 77.15 | 78.35 | 0.00 | - | 4 | 0 | 0.00% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 81.95 | 83.30 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 87.45 | 88.45 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 92.10 | 93.50 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 97.20 | 98.40 | 0.00 | - | 80 | 0 | 0.00% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 102.20 | 103.75 | 0.00 | - | 3 | 0 | 162.50% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 107.10 | 108.50 | 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 | 117.05 | 118.35 | 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 | 132.20 | 133.75 | 0.00 | - | 2 | 0 | 197.85% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 137.20 | 138.30 | 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 | 157.10 | 158.50 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 162.10 | 163.80 | 0.00 | - | 2 | 0 | 237.89% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 167.10 | 168.50 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 187.10 | 188.85 | 0.00 | - | 12 | 0 | 271.09% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 192.25 | 193.95 | 0.00 | - | 2 | 0 | 287.89% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 197.00 | 198.30 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 207.25 | 208.50 | 0.00 | - | - | 0 | 0.00% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 217.15 | 218.35 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 227.80 | 228.80 | 0.00 | - | 2 | 0 | 303.52% |
| 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 | 277.15 | 278.30 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 307.20 | 308.15 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 317.20 | 318.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.