U.S. markets open in 4 hours 18 minutes
F S&P 500
5,200.25 -12.50 (-0.24%) F Dow Jones
39,119.00 -76.00 (-0.19%) F Nasdaq
18,127.00 -59.50 (-0.33%) E-mini Russell 2000 Index Futur
2,056.00 -8.80 (-0.43%) Petróleo
79.71 +0.72 (+0.91%) Oro
2,318.40 -3.90 (-0.17%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de compra
17 de mayo de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 459.06 | 0.00 | - | 5 | 0 | 5.00 | 0.01 | 0.00 | - | 1 | 1 |
| 430.80 | 0.00 | - | 20 | 0 | 10.00 | - | - | - | - | - |
| 454.45 | 0.00 | - | 50 | 0 | 15.00 | 0.01 | 0.00 | - | - | 1 |
| 418.45 | 0.00 | - | 4 | 0 | 20.00 | - | - | - | - | - |
| 480.61 | 0.00 | - | 2 | 1 | 25.00 | - | - | - | - | - |
| 443.80 | 0.00 | - | 10 | 0 | 30.00 | - | - | - | - | - |
| 489.15 | 0.00 | - | 4 | 5 | 35.00 | - | - | - | - | - |
| 439.42 | 0.00 | - | 1 | 55 | 45.00 | 0.01 | 0.00 | - | - | 0 |
| 445.66 | 0.00 | - | 2 | 0 | 50.00 | 0.01 | 0.00 | - | 17 | 0 |
| 325.08 | 0.00 | - | 1 | 0 | 145.00 | 0.02 | 0.00 | - | 1 | 0 |
| 318.57 | 0.00 | - | 1 | 0 | 150.00 | 0.02 | 0.00 | - | 1 | 0 |
| 310.53 | 0.00 | - | 1 | 0 | 155.00 | 0.01 | 0.00 | - | 3 | 0 |
| 313.13 | 0.00 | - | 8 | 0 | 160.00 | 0.01 | 0.00 | - | 7 | 0 |
| 330.40 | 0.00 | - | 13 | 0 | 165.00 | 0.01 | 0.00 | - | 1 | 0 |
| 338.60 | 0.00 | - | 1 | 3 | 170.00 | 0.01 | 0.00 | - | 2 | 0 |
| 304.03 | 0.00 | - | 5 | 7 | 175.00 | 0.05 | 0.00 | - | 1 | 67 |
| 291.75 | 0.00 | - | 2 | 0 | 180.00 | 0.01 | 0.00 | - | 1 | 32 |
| 243.15 | 0.00 | - | 3 | 0 | 185.00 | 0.01 | 0.00 | - | 2 | 0 |
| 282.88 | 0.00 | - | 3 | 0 | 190.00 | 0.05 | 0.00 | - | 1 | 33 |
| 238.99 | 0.00 | - | 2 | 0 | 195.00 | 0.02 | 0.00 | - | 2 | 0 |
| 272.63 | 0.00 | - | 6 | 0 | 200.00 | 0.01 | 0.00 | - | 2 | 0 |
| 317.05 | 0.00 | - | 4 | 7 | 205.00 | 0.02 | 0.00 | - | 16 | 0 |
| 220.09 | 0.00 | - | 2 | 0 | 210.00 | 0.02 | 0.00 | - | 98 | 0 |
| 257.94 | 0.00 | - | 3 | 0 | 215.00 | 0.03 | 0.00 | - | 685 | 0 |
| 274.00 | 0.00 | - | 1 | 0 | 220.00 | 0.01 | 0.00 | - | 9 | 0 |
| 239.45 | 0.00 | - | 1 | 0 | 225.00 | 0.01 | 0.00 | - | 1 | 0 |
| 230.00 | 0.00 | - | 2 | 0 | 230.00 | 0.02 | 0.00 | - | 2 | 0 |
| 232.00 | 0.00 | - | 5 | 0 | 235.00 | 0.01 | 0.00 | - | 2 | 0 |
| 203.62 | 0.00 | - | 1 | 0 | 240.00 | 0.05 | 0.00 | - | 5 | 0 |
| 195.10 | 0.00 | - | 5 | 0 | 245.00 | 0.01 | 0.00 | - | 11 | 0 |
| 185.00 | 0.00 | - | 1 | 0 | 250.00 | 0.01 | 0.00 | - | 17 | 0 |
| 228.33 | 0.00 | - | 3 | 0 | 255.00 | 0.01 | 0.00 | - | 2 | 0 |
| 191.87 | 0.00 | - | 2 | 0 | 260.00 | 0.01 | 0.00 | - | 20 | 0 |
| 170.00 | 0.00 | - | 2 | 0 | 265.00 | 0.03 | 0.00 | - | 1 | 0 |
| 199.63 | 0.00 | - | 1 | 0 | 270.00 | 0.01 | 0.00 | - | 7 | 0 |
| 160.50 | 0.00 | - | 9 | 0 | 275.00 | 0.01 | 0.00 | - | 10 | 0 |
| 155.85 | 0.00 | - | 1 | 0 | 280.00 | 0.01 | 0.00 | - | 2 | 0 |
| 150.20 | 0.00 | - | 3 | 0 | 285.00 | 0.05 | 0.00 | - | 42 | 0 |
| 144.39 | 0.00 | - | 3 | 0 | 290.00 | 0.01 | 0.00 | - | 1 | 0 |
| 165.22 | 0.00 | - | 2 | 0 | 295.00 | 0.01 | 0.00 | - | 2 | 0 |
| 172.57 | 0.00 | - | 2 | 0 | 300.00 | 0.01 | 0.00 | - | 36 | 0 |
| 125.60 | 0.00 | - | 1 | 0 | 305.00 | 0.01 | 0.00 | - | 1 | 0 |
| 161.96 | 0.00 | - | 1 | 0 | 310.00 | 0.01 | 0.00 | - | 2 | 0 |
| 158.27 | 0.00 | - | 3 | 0 | 315.00 | 0.03 | 0.00 | - | 62 | 0 |
| 153.50 | 0.00 | - | 10 | 0 | 320.00 | 0.02 | 0.00 | - | 59 | 0 |
| 136.44 | 0.00 | - | 4 | 0 | 325.00 | 0.01 | 0.00 | - | 7 | 0 |
| 121.60 | 0.00 | - | 1 | 0 | 330.00 | 0.02 | 0.00 | - | 7 | 0 |
| 129.00 | 0.00 | - | 3 | 0 | 335.00 | 0.04 | 0.00 | - | 2 | 0 |
| 127.43 | 0.00 | - | 3 | 0 | 340.00 | 0.04 | 0.00 | - | 11 | 0 |
| 127.16 | 0.00 | - | 1 | 0 | 345.00 | 0.04 | 0.00 | - | 6 | 0 |
| 120.95 | 0.00 | - | 3 | 0 | 350.00 | 0.03 | 0.00 | - | 88 | 0 |
| 97.65 | 0.00 | - | 2 | 0 | 355.00 | 0.03 | 0.00 | - | 6 | 0 |
| 114.50 | 0.00 | - | 1 | 0 | 360.00 | 0.03 | 0.00 | - | 22 | 0 |
| 109.00 | 0.00 | - | 6 | 0 | 365.00 | 0.04 | 0.00 | - | 64 | 0 |
| 98.15 | 0.00 | - | 138 | 0 | 370.00 | 0.05 | 0.00 | - | 32 | 0 |
| 71.79 | 0.00 | - | 12 | 0 | 375.00 | 0.05 | 0.00 | - | 104 | 0 |
| 92.55 | 0.00 | - | 3 | 0 | 380.00 | 0.03 | 0.00 | - | 219 | 0 |
| 79.75 | 0.00 | - | 3 | 0 | 385.00 | 0.05 | 0.00 | - | 103 | 0 |
| 83.66 | 0.00 | - | 6 | 0 | 390.00 | 0.07 | 0.00 | - | 381 | 0 |
| 73.54 | 0.00 | - | 10 | 0 | 395.00 | 0.09 | 0.00 | - | 442 | 0 |
| 73.59 | 0.00 | - | 14 | 0 | 400.00 | 0.10 | 0.00 | - | 592 | 0 |
| 35.95 | 0.00 | - | 6 | 0 | 402.50 | 0.10 | 0.00 | - | 56 | 0 |
| 69.43 | 0.00 | - | 12 | 0 | 405.00 | 0.11 | 0.00 | - | 111 | 0 |
| 34.10 | 0.00 | - | 4 | 0 | 407.50 | 0.13 | 0.00 | - | 13 | 0 |
| 61.64 | 0.00 | - | 78 | 0 | 410.00 | 0.11 | 0.00 | - | 181 | 0 |
| 31.30 | 0.00 | - | 10 | 0 | 412.50 | 0.15 | 0.00 | - | 37 | 0 |
| 58.42 | 0.00 | - | 4 | 0 | 415.00 | 0.16 | 0.00 | - | 161 | 0 |
| 56.03 | 0.00 | - | 1 | 0 | 417.50 | 0.20 | 0.00 | - | 8 | 0 |
| 52.34 | 0.00 | - | 33 | 0 | 420.00 | 0.20 | 0.00 | - | 561 | 0 |
| 42.30 | 0.00 | - | 1 | 0 | 422.50 | 0.23 | 0.00 | - | 26 | 0 |
| 48.55 | 0.00 | - | 27 | 0 | 425.00 | 0.27 | 0.00 | - | 771 | 0 |
| 44.40 | 0.00 | - | 1 | 0 | 427.50 | 0.31 | 0.00 | - | 181 | 0 |
| 43.77 | 0.00 | - | 53 | 0 | 430.00 | 0.37 | 0.00 | - | 836 | 0 |
| 41.60 | 0.00 | - | 5 | 0 | 432.50 | 0.43 | 0.00 | - | 1,349 | 0 |
| 37.41 | 0.00 | - | 47 | 0 | 435.00 | 0.50 | 0.00 | - | 560 | 0 |
| 35.02 | 0.00 | - | 8 | 0 | 437.50 | 0.60 | 0.00 | - | 88 | 0 |
| 33.75 | 0.00 | - | 140 | 0 | 440.00 | 0.74 | 0.00 | - | 1,134 | 0 |
| 32.49 | 0.00 | - | 51 | 0 | 442.50 | 0.90 | 0.00 | - | 236 | 0 |
| 30.26 | 0.00 | - | 40 | 0 | 445.00 | 1.11 | 0.00 | - | 610 | 0 |
| 26.80 | 0.00 | - | 115 | 0 | 447.50 | 1.33 | 0.00 | - | 225 | 0 |
| 25.00 | 0.00 | - | 742 | 0 | 450.00 | 1.62 | 0.00 | - | 2,208 | 0 |
| 23.23 | 0.00 | - | 117 | 0 | 452.50 | 1.95 | 0.00 | - | 396 | 0 |
| 20.75 | 0.00 | - | 275 | 0 | 455.00 | 2.36 | 0.00 | - | 2,583 | 0 |
| 19.30 | 0.00 | - | 112 | 0 | 457.50 | 2.84 | 0.00 | - | 324 | 0 |
| 17.10 | 0.00 | - | 1,003 | 0 | 460.00 | 3.40 | 0.00 | - | 2,259 | 0 |
| 15.00 | 0.00 | - | 786 | 0 | 462.50 | 4.15 | 0.00 | - | 343 | 0 |
| 13.10 | 0.00 | - | 1,312 | 0 | 465.00 | 5.00 | 0.00 | - | 1,984 | 0 |
| 11.70 | 0.00 | - | 649 | 0 | 467.50 | 6.05 | 0.00 | - | 656 | 0 |
| 10.15 | 0.00 | - | 4,968 | 0 | 470.00 | 7.00 | 0.00 | - | 7,072 | 0 |
| 8.90 | 0.00 | - | 1,595 | 0 | 472.50 | 8.10 | 0.00 | - | 1,882 | 0 |
| 7.66 | 0.00 | - | 4,702 | 0 | 475.00 | 9.40 | 0.00 | - | 1,212 | 0 |
| 6.65 | 0.00 | - | 726 | 0 | 477.50 | 10.80 | 0.00 | - | 260 | 0 |
| 5.60 | 0.00 | - | 2,408 | 0 | 480.00 | 12.15 | 0.00 | - | 514 | 0 |
| 4.70 | 0.00 | - | 719 | 0 | 482.50 | 13.50 | 0.00 | - | 78 | 0 |
| 4.05 | 0.00 | - | 1,633 | 0 | 485.00 | 15.59 | 0.00 | - | 83 | 0 |
| 3.45 | 0.00 | - | 311 | 0 | 487.50 | 16.43 | 0.00 | - | 2 | 0 |
| 2.84 | 0.00 | - | 1,389 | 0 | 490.00 | 19.50 | 0.00 | - | 158 | 0 |
| 2.40 | 0.00 | - | 513 | 0 | 492.50 | 21.85 | 0.00 | - | 216 | 0 |
| 1.99 | 0.00 | - | 902 | 0 | 495.00 | 23.77 | 0.00 | - | 151 | 0 |
| 1.75 | 0.00 | - | 123 | 0 | 497.50 | 26.23 | 0.00 | - | 4 | 0 |
| 1.41 | 0.00 | - | 2,516 | 0 | 500.00 | 28.36 | 0.00 | - | 54 | 0 |
| 1.16 | 0.00 | - | 102 | 0 | 502.50 | 30.84 | 0.00 | - | 17 | 0 |
| 1.00 | 0.00 | - | 325 | 0 | 505.00 | 33.12 | 0.00 | - | 18 | 0 |
| 0.87 | 0.00 | - | 141 | 0 | 507.50 | 67.15 | 0.00 | - | 1 | 0 |
| 0.74 | 0.00 | - | 517 | 0 | 510.00 | 36.05 | 0.00 | - | 7 | 0 |
| 0.69 | 0.00 | - | 167 | 0 | 512.50 | 83.07 | 0.00 | - | - | 0 |
| 0.61 | 0.00 | - | 286 | 0 | 515.00 | 42.55 | 0.00 | - | 23 | 0 |
| 0.45 | 0.00 | - | 972 | 0 | 520.00 | 48.50 | 0.00 | - | 2 | 0 |
| 0.39 | 0.00 | - | 449 | 0 | 525.00 | 81.80 | 0.00 | - | 64 | 0 |
| 0.31 | 0.00 | - | 381 | 0 | 530.00 | 56.75 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 33 | 0 | 535.00 | 94.75 | 0.00 | - | 18 | 0 |
| 0.21 | 0.00 | - | 316 | 0 | 540.00 | 109.64 | 0.00 | - | 4 | 0 |
| 0.18 | 0.00 | - | 63 | 0 | 545.00 | 113.30 | 0.00 | - | 51 | 0 |
| 0.15 | 0.00 | - | 267 | 0 | 550.00 | 77.34 | 0.00 | - | 18 | 0 |
| 0.13 | 0.00 | - | 26 | 0 | 555.00 | 46.69 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 41 | 0 | 560.00 | 116.30 | 0.00 | - | 1,480 | 0 |
| 0.09 | 0.00 | - | 25 | 0 | 565.00 | 121.50 | 0.00 | - | 69 | 0 |
| 0.07 | 0.00 | - | 13 | 0 | 570.00 | 126.30 | 0.00 | - | 132 | 0 |
| 0.07 | 0.00 | - | 44 | 0 | 575.00 | 131.30 | 0.00 | - | 207 | 0 |
| 0.07 | 0.00 | - | 4 | 0 | 580.00 | 143.62 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 585.00 | 95.05 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 3 | 0 | 590.00 | 163.42 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 11 | 0 | 595.00 | 87.88 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 194 | 0 | 600.00 | 163.83 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 6 | 0 | 605.00 | 111.88 | 0.00 | - | 50 | 0 |
| 0.03 | 0.00 | - | 16 | 0 | 610.00 | 169.55 | 0.00 | - | 50 | 0 |
| 0.02 | 0.00 | - | 57 | 0 | 615.00 | 175.40 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 620.00 | 178.09 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 625.00 | 183.11 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 100 | 0 | 630.00 | 188.30 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 635.00 | 193.26 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 640.00 | 198.13 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 645.00 | 203.15 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 96 | 0 | 650.00 | 143.94 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 144 | 0 | 655.00 | 164.05 | 0.00 | - | 50 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 660.00 | 147.90 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 45 | 0 | 665.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 670.00 | 147.80 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 675.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 680.00 | 154.60 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 685.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 11 | 0 | 690.00 | 194.57 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 1 | 0 | 695.00 | 199.59 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 700.00 | 226.98 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 2 | 0 | 705.00 | 218.80 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 3 | 0 | 710.00 | 221.52 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 715.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 720.00 | 278.05 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 725.00 | 283.07 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 730.00 | 227.25 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 1 | 0 | 735.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 0 | 740.00 | 247.13 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 745.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 0 | 750.00 | 243.44 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 14 | 0 | 755.00 | 262.26 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 760.00 | 255.24 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 15 | 0 | 770.00 | 286.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 780.00 | 311.92 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 15 | 0 | 790.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 0 | 800.00 | 293.64 | 0.00 | - | 6 | 0 |
© 2024 Yahoo. Todos los derechos reservados.