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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00005000 | 2024-03-28 12:12PM EDT | 5.00 | 481.49 | 436.15 | 440.40 | 0.00 | - | 1 | 4 | 489.26% |
| META240920C00010000 | 2024-03-15 3:49PM EDT | 10.00 | 474.47 | 499.50 | 504.00 | 0.00 | - | 1 | 1 | 0.00% |
| META240920C00015000 | 2023-12-18 4:57PM EDT | 15.00 | 329.70 | 359.60 | 362.90 | 0.00 | - | - | 1 | 0.00% |
| META240920C00020000 | 2024-04-25 9:41AM EDT | 20.00 | 402.05 | 421.50 | 424.95 | 0.00 | - | 1 | 3 | 268.51% |
| META240920C00025000 | 2024-04-25 9:41AM EDT | 25.00 | 397.15 | 416.55 | 420.10 | 0.00 | - | 1 | 1 | 150.78% |
| META240920C00030000 | 2023-12-19 11:05AM EDT | 30.00 | 322.45 | 345.25 | 348.30 | 0.00 | - | - | 2 | 0.00% |
| META240920C00050000 | 2024-03-05 3:56PM EDT | 50.00 | 440.46 | 459.50 | 463.20 | 0.00 | - | 6 | 22 | 0.00% |
| META240920C00055000 | 2024-04-23 9:36AM EDT | 55.00 | 437.30 | 387.20 | 390.60 | 0.00 | - | 2 | 42 | 147.75% |
| META240920C00060000 | 2023-09-25 2:20PM EDT | 60.00 | 243.22 | 241.00 | 245.50 | 0.00 | - | 40 | 220 | 0.00% |
| META240920C00065000 | 2024-03-13 9:30AM EDT | 65.00 | 433.15 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
| META240920C00070000 | 2023-09-07 2:31PM EDT | 70.00 | 234.45 | 247.85 | 251.80 | 0.00 | - | 2 | 24 | 0.00% |
| META240920C00075000 | 2023-09-26 9:32AM EDT | 75.00 | 226.81 | 215.00 | 220.00 | 0.00 | - | 2 | 109 | 0.00% |
| META240920C00080000 | 2023-09-25 2:24PM EDT | 80.00 | 224.24 | 222.00 | 227.00 | 0.00 | - | 80 | 48 | 0.00% |
| META240920C00085000 | 2024-03-01 10:30AM EDT | 85.00 | 411.00 | 400.40 | 403.60 | 0.00 | - | 1 | 28 | 365.97% |
| META240920C00090000 | 2024-02-16 10:52AM EDT | 90.00 | 385.00 | 393.65 | 397.50 | 0.00 | - | 10 | 75 | 342.91% |
| META240920C00095000 | 2024-02-28 3:11PM EDT | 95.00 | 393.31 | 390.75 | 393.85 | 0.00 | - | 2 | 41 | 336.29% |
| META240920C00100000 | 2024-02-06 10:30AM EDT | 100.00 | 367.85 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| META240920C00105000 | 2023-09-25 11:46AM EDT | 105.00 | 201.61 | 199.00 | 203.40 | 0.00 | - | 2 | 15 | 0.00% |
| META240920C00110000 | 2024-04-24 3:53PM EDT | 110.00 | 385.43 | 333.00 | 337.00 | 0.00 | - | 1 | 542 | 115.65% |
| META240920C00115000 | 2024-04-23 11:00AM EDT | 115.00 | 381.60 | 328.40 | 331.85 | 0.00 | - | 1 | 20 | 113.48% |
| META240920C00120000 | 2024-04-15 2:57PM EDT | 120.00 | 381.38 | 323.60 | 326.80 | 0.00 | - | 1 | 21 | 110.82% |
| META240920C00125000 | 2024-01-18 11:17AM EDT | 125.00 | 253.33 | 349.30 | 352.70 | 0.00 | - | 10 | 165 | 234.70% |
| META240920C00130000 | 2024-04-25 9:39AM EDT | 130.00 | 291.60 | 313.50 | 317.05 | 0.00 | - | 3 | 47 | 105.07% |
| META240920C00135000 | 2024-01-16 3:56PM EDT | 135.00 | 240.30 | 350.10 | 353.60 | 0.00 | - | 20 | 99 | 252.75% |
| META240920C00140000 | 2024-04-05 3:55PM EDT | 140.00 | 390.31 | 304.00 | 307.40 | 0.00 | - | 2 | 14 | 102.66% |
| META240920C00145000 | 2024-04-24 1:27PM EDT | 145.00 | 349.01 | 299.20 | 302.70 | 0.00 | - | 1 | 7 | 101.64% |
| META240920C00150000 | 2024-04-25 9:30AM EDT | 150.00 | 274.75 | 294.00 | 297.55 | 0.00 | - | 1 | 266 | 97.49% |
| META240920C00155000 | 2024-04-08 11:28AM EDT | 155.00 | 371.75 | 289.50 | 292.90 | 0.00 | - | 1 | 60 | 97.71% |
| META240920C00160000 | 2024-04-25 10:54AM EDT | 160.00 | 272.80 | 284.60 | 287.85 | 0.00 | - | 4 | 150 | 95.15% |
| META240920C00165000 | 2024-04-15 3:28PM EDT | 165.00 | 279.51 | 279.50 | 283.10 | -57.69 | -17.11% | 2 | 38 | 92.98% |
| META240920C00170000 | 2024-03-28 12:56PM EDT | 170.00 | 319.62 | 274.50 | 278.10 | 0.00 | - | 1 | 235 | 90.43% |
| META240920C00175000 | 2024-03-28 12:23PM EDT | 175.00 | 314.39 | 270.00 | 273.45 | 0.00 | - | 1 | 90 | 90.36% |
| META240920C00180000 | 2024-04-25 12:17PM EDT | 180.00 | 259.21 | 265.00 | 268.40 | 0.00 | - | 1 | 101 | 87.76% |
| META240920C00185000 | 2024-04-09 12:23PM EDT | 185.00 | 332.10 | 260.00 | 263.80 | 0.00 | - | 14 | 36 | 86.40% |
| META240920C00190000 | 2024-04-26 10:40AM EDT | 190.00 | 250.35 | 255.45 | 258.80 | -50.50 | -16.79% | 18 | 150 | 85.16% |
| META240920C00195000 | 2024-04-19 10:55AM EDT | 195.00 | 298.65 | 250.60 | 254.05 | 0.00 | - | 2 | 93 | 83.77% |
| META240920C00200000 | 2024-04-26 3:53PM EDT | 200.00 | 247.68 | 245.75 | 249.00 | -35.68 | -12.59% | 1 | 182 | 81.71% |
| META240920C00205000 | 2024-04-25 9:35AM EDT | 205.00 | 216.59 | 240.60 | 244.30 | 0.00 | - | 1 | 109 | 79.82% |
| META240920C00210000 | 2024-04-22 11:54AM EDT | 210.00 | 273.60 | 236.25 | 239.35 | 0.00 | - | 15 | 184 | 79.09% |
| META240920C00215000 | 2024-04-22 11:54AM EDT | 215.00 | 268.63 | 231.20 | 234.70 | 0.00 | - | 36 | 90 | 77.51% |
| META240920C00220000 | 2024-04-25 1:44PM EDT | 220.00 | 222.45 | 226.35 | 229.65 | 0.00 | - | 3 | 148 | 75.59% |
| META240920C00225000 | 2024-04-25 9:43AM EDT | 225.00 | 204.65 | 221.60 | 225.00 | 0.00 | - | 2 | 160 | 74.60% |
| META240920C00230000 | 2024-04-26 11:29AM EDT | 230.00 | 214.85 | 216.50 | 220.05 | -86.35 | -28.67% | 4 | 111 | 72.46% |
| META240920C00235000 | 2024-04-22 11:54AM EDT | 235.00 | 249.58 | 211.90 | 215.40 | 0.00 | - | 2 | 133 | 71.71% |
| META240920C00240000 | 2024-04-25 12:23PM EDT | 240.00 | 203.01 | 207.10 | 210.35 | 0.00 | - | 51 | 131 | 69.95% |
| META240920C00245000 | 2024-04-25 9:36AM EDT | 245.00 | 181.00 | 202.45 | 205.80 | 0.00 | - | 50 | 105 | 69.23% |
| META240920C00250000 | 2024-04-26 11:44AM EDT | 250.00 | 196.50 | 197.50 | 200.85 | +9.00 | +4.80% | 5 | 200 | 67.43% |
| META240920C00255000 | 2024-04-24 12:39PM EDT | 255.00 | 241.00 | 192.55 | 196.35 | 0.00 | - | 2 | 85 | 66.30% |
| META240920C00260000 | 2024-04-25 1:43PM EDT | 260.00 | 183.99 | 188.10 | 191.35 | 0.00 | - | 79 | 150 | 65.15% |
| META240920C00265000 | 2024-04-25 1:42PM EDT | 265.00 | 179.11 | 183.10 | 186.70 | 0.00 | - | 3 | 63 | 63.73% |
| META240920C00270000 | 2024-04-25 1:42PM EDT | 270.00 | 174.53 | 178.75 | 181.75 | 0.00 | - | 6 | 76 | 62.76% |
| META240920C00275000 | 2024-04-26 10:33AM EDT | 275.00 | 165.50 | 173.95 | 177.35 | -9.31 | -5.33% | 1 | 72 | 61.88% |
| META240920C00280000 | 2024-04-24 2:03PM EDT | 280.00 | 219.63 | 169.45 | 172.40 | 0.00 | - | 1 | 170 | 60.68% |
| META240920C00285000 | 2024-04-25 1:42PM EDT | 285.00 | 160.47 | 164.50 | 168.00 | 0.00 | - | 5 | 210 | 59.58% |
| META240920C00290000 | 2024-04-25 1:01PM EDT | 290.00 | 157.34 | 159.85 | 163.20 | 0.00 | - | 14 | 333 | 58.36% |
| META240920C00295000 | 2024-04-25 12:12PM EDT | 295.00 | 147.21 | 155.25 | 158.65 | 0.00 | - | 7 | 132 | 57.45% |
| META240920C00300000 | 2024-04-26 12:48PM EDT | 300.00 | 152.51 | 151.10 | 153.75 | +5.07 | +3.44% | 7 | 447 | 56.60% |
| META240920C00305000 | 2024-04-25 11:37AM EDT | 305.00 | 137.00 | 146.35 | 149.45 | 0.00 | - | 10 | 324 | 55.72% |
| META240920C00310000 | 2024-04-25 11:25AM EDT | 310.00 | 139.50 | 141.75 | 144.70 | +10.80 | +8.39% | 3 | 1,327 | 54.53% |
| META240920C00315000 | 2024-04-17 11:04AM EDT | 315.00 | 191.28 | 137.30 | 140.40 | 0.00 | - | 1 | 300 | 53.85% |
| META240920C00320000 | 2024-04-26 1:43PM EDT | 320.00 | 133.80 | 132.80 | 135.70 | +13.57 | +11.29% | 4 | 859 | 52.75% |
| META240920C00325000 | 2024-04-25 2:42PM EDT | 325.00 | 126.40 | 128.35 | 131.45 | 0.00 | - | 10 | 321 | 52.05% |
| META240920C00330000 | 2024-04-25 11:52AM EDT | 330.00 | 113.63 | 124.00 | 126.90 | 0.00 | - | 2 | 400 | 51.13% |
| META240920C00335000 | 2024-04-25 12:34PM EDT | 335.00 | 113.76 | 119.40 | 122.85 | 0.00 | - | 2 | 358 | 50.38% |
| META240920C00340000 | 2024-04-26 2:44PM EDT | 340.00 | 114.58 | 115.55 | 117.55 | +9.08 | +8.61% | 1 | 2,176 | 50.67% |
| META240920C00345000 | 2024-04-25 1:08PM EDT | 345.00 | 112.85 | 112.05 | 113.10 | +3.65 | +3.34% | 1 | 392 | 49.62% |
| META240920C00350000 | 2024-04-26 1:52PM EDT | 350.00 | 108.89 | 107.90 | 108.90 | +2.44 | +2.29% | 1 | 1,700 | 48.89% |
| META240920C00355000 | 2024-04-25 9:49AM EDT | 355.00 | 102.21 | 102.80 | 104.80 | +9.21 | +9.90% | 1 | 4,155 | 48.23% |
| META240920C00360000 | 2024-04-26 9:30AM EDT | 360.00 | 98.20 | 99.85 | 100.90 | +3.17 | +3.34% | 2 | 505 | 47.78% |
| META240920C00365000 | 2024-04-26 1:45PM EDT | 365.00 | 96.77 | 95.85 | 96.95 | +20.27 | +26.50% | 4 | 585 | 47.21% |
| META240920C00370000 | 2024-04-26 2:01PM EDT | 370.00 | 90.60 | 92.15 | 92.95 | +1.45 | +1.63% | 3 | 499 | 46.51% |
| META240920C00375000 | 2024-04-26 1:42PM EDT | 375.00 | 88.10 | 88.20 | 89.30 | -0.90 | -1.01% | 8 | 915 | 46.17% |
| META240920C00380000 | 2024-04-26 3:28PM EDT | 380.00 | 84.23 | 84.60 | 85.50 | +7.96 | +10.44% | 2 | 1,104 | 45.59% |
| META240920C00385000 | 2024-04-25 2:56PM EDT | 385.00 | 76.95 | 80.80 | 81.95 | 0.00 | - | 19 | 281 | 45.22% |
| META240920C00390000 | 2024-04-26 3:28PM EDT | 390.00 | 77.10 | 77.25 | 78.35 | +1.35 | +1.78% | 7 | 278 | 44.73% |
| META240920C00395000 | 2024-04-24 1:51PM EDT | 395.00 | 116.90 | 73.85 | 74.95 | 0.00 | - | 1 | 529 | 44.39% |
| META240920C00400000 | 2024-04-26 3:38PM EDT | 400.00 | 70.70 | 70.60 | 71.50 | +2.70 | +3.97% | 50 | 3,207 | 43.92% |
| META240920C00405000 | 2024-04-26 1:35PM EDT | 405.00 | 66.05 | 66.80 | 68.60 | +4.55 | +7.40% | 1 | 328 | 43.92% |
| META240920C00410000 | 2024-04-26 3:29PM EDT | 410.00 | 63.90 | 63.70 | 65.05 | +0.13 | +0.20% | 109 | 492 | 43.22% |
| META240920C00415000 | 2024-04-26 10:34AM EDT | 415.00 | 55.45 | 61.15 | 62.35 | -4.45 | -7.43% | 3 | 219 | 43.27% |
| META240920C00420000 | 2024-04-26 11:09AM EDT | 420.00 | 57.08 | 57.80 | 59.10 | -1.42 | -2.43% | 9 | 343 | 42.71% |
| META240920C00425000 | 2024-04-26 3:51PM EDT | 425.00 | 55.70 | 55.30 | 56.00 | +1.15 | +2.11% | 22 | 278 | 42.23% |
| META240920C00430000 | 2024-04-26 3:58PM EDT | 430.00 | 52.90 | 52.45 | 53.15 | +1.45 | +2.82% | 15 | 339 | 41.91% |
| META240920C00435000 | 2024-04-26 3:39PM EDT | 435.00 | 50.10 | 49.65 | 50.55 | -0.45 | -0.89% | 63 | 377 | 41.75% |
| META240920C00440000 | 2024-04-26 3:50PM EDT | 440.00 | 47.40 | 47.15 | 47.80 | +0.05 | +0.11% | 245 | 413 | 41.37% |
| META240920C00445000 | 2024-04-26 3:22PM EDT | 445.00 | 45.00 | 44.80 | 45.10 | 0.00 | - | 86 | 2,595 | 40.97% |
| META240920C00450000 | 2024-04-26 3:59PM EDT | 450.00 | 42.65 | 42.35 | 42.65 | -0.05 | -0.12% | 291 | 3,856 | 40.72% |
| META240920C00455000 | 2024-04-26 3:07PM EDT | 455.00 | 39.30 | 40.05 | 40.35 | -1.15 | -2.84% | 48 | 175 | 40.53% |
| META240920C00460000 | 2024-04-26 3:58PM EDT | 460.00 | 38.20 | 37.85 | 38.10 | +0.03 | +0.08% | 37 | 1,170 | 40.31% |
| META240920C00465000 | 2024-04-26 11:06AM EDT | 465.00 | 35.07 | 35.55 | 36.20 | -0.48 | -1.35% | 29 | 161 | 40.33% |
| META240920C00470000 | 2024-04-26 3:48PM EDT | 470.00 | 34.06 | 33.50 | 34.00 | +0.01 | +0.03% | 128 | 528 | 40.01% |
| META240920C00480000 | 2024-04-26 3:46PM EDT | 480.00 | 30.07 | 29.75 | 30.30 | -0.26 | -0.86% | 50 | 2,265 | 39.79% |
| META240920C00490000 | 2024-04-26 3:48PM EDT | 490.00 | 26.66 | 26.25 | 26.85 | +2.06 | +8.37% | 34 | 662 | 39.51% |
| META240920C00500000 | 2024-04-26 3:49PM EDT | 500.00 | 23.50 | 23.10 | 23.65 | +0.30 | +1.29% | 178 | 2,633 | 39.19% |
| META240920C00510000 | 2024-04-26 1:42PM EDT | 510.00 | 20.55 | 20.35 | 20.80 | -0.42 | -2.00% | 78 | 809 | 38.93% |
| META240920C00520000 | 2024-04-26 3:58PM EDT | 520.00 | 18.12 | 17.75 | 18.30 | -0.43 | -2.32% | 568 | 915 | 38.75% |
| META240920C00530000 | 2024-04-26 3:53PM EDT | 530.00 | 15.80 | 15.50 | 16.00 | -0.49 | -3.01% | 22 | 429 | 38.52% |
| META240920C00540000 | 2024-04-26 12:10PM EDT | 540.00 | 13.31 | 13.55 | 14.05 | -0.96 | -6.73% | 15 | 450 | 38.43% |
| META240920C00550000 | 2024-04-26 3:38PM EDT | 550.00 | 12.04 | 11.80 | 12.30 | -0.66 | -5.20% | 129 | 1,152 | 38.32% |
| META240920C00560000 | 2024-04-26 3:53PM EDT | 560.00 | 10.46 | 10.25 | 10.70 | -0.62 | -5.60% | 61 | 732 | 38.17% |
| META240920C00570000 | 2024-04-26 2:12PM EDT | 570.00 | 8.80 | 9.00 | 9.35 | -0.90 | -9.28% | 26 | 314 | 38.11% |
| META240920C00580000 | 2024-04-25 1:29PM EDT | 580.00 | 7.75 | 7.85 | 8.20 | 0.00 | - | 28 | 254 | 38.13% |
| META240920C00590000 | 2024-04-26 12:56PM EDT | 590.00 | 6.65 | 6.80 | 7.15 | -0.72 | -9.77% | 9 | 307 | 38.09% |
| META240920C00600000 | 2024-04-26 3:30PM EDT | 600.00 | 6.10 | 5.95 | 6.25 | -0.50 | -7.58% | 116 | 3,641 | 38.10% |
| META240920C00610000 | 2024-04-26 10:57AM EDT | 610.00 | 5.15 | 5.25 | 5.50 | -0.71 | -12.12% | 3 | 212 | 38.18% |
| META240920C00620000 | 2024-04-26 1:40PM EDT | 620.00 | 4.75 | 4.60 | 4.80 | -0.44 | -8.48% | 129 | 341 | 38.19% |
| META240920C00630000 | 2024-04-25 3:22PM EDT | 630.00 | 4.35 | 4.00 | 4.20 | -0.13 | -2.90% | 11 | 662 | 38.23% |
| META240920C00640000 | 2024-04-26 9:50AM EDT | 640.00 | 3.80 | 3.50 | 3.75 | -0.10 | -2.56% | 1 | 141 | 38.46% |
| META240920C00650000 | 2024-04-26 1:49PM EDT | 650.00 | 3.27 | 3.10 | 3.40 | -0.37 | -10.16% | 84 | 913 | 38.80% |
| META240920C00660000 | 2024-04-26 2:44PM EDT | 660.00 | 2.71 | 2.66 | 2.92 | -0.19 | -6.55% | 4 | 71 | 38.68% |
| META240920C00670000 | 2024-04-26 10:14AM EDT | 670.00 | 2.34 | 2.41 | 2.66 | -0.01 | -0.43% | 1 | 269 | 39.04% |
| META240920C00680000 | 2024-04-26 2:51PM EDT | 680.00 | 2.10 | 2.06 | 2.32 | +0.25 | +13.51% | 2 | 731 | 39.05% |
| META240920C00690000 | 2024-04-26 10:27AM EDT | 690.00 | 1.69 | 1.89 | 2.06 | -0.52 | -23.53% | 9 | 691 | 39.20% |
| META240920C00700000 | 2024-04-26 3:40PM EDT | 700.00 | 1.81 | 1.68 | 1.88 | -0.04 | -2.16% | 110 | 1,336 | 39.53% |
| META240920C00710000 | 2024-04-25 10:29AM EDT | 710.00 | 1.72 | 1.43 | 1.69 | 0.00 | - | 12 | 723 | 39.74% |
| META240920C00720000 | 2024-04-25 12:13PM EDT | 720.00 | 1.38 | 1.27 | 1.51 | 0.00 | - | 6 | 82 | 39.90% |
| META240920C00730000 | 2024-04-26 11:03AM EDT | 730.00 | 1.22 | 1.14 | 1.37 | +0.10 | +8.93% | 2 | 94 | 40.15% |
| META240920C00740000 | 2024-04-26 11:11AM EDT | 740.00 | 1.00 | 1.05 | 1.19 | -2.90 | -74.36% | 2 | 55 | 40.13% |
| META240920C00750000 | 2024-04-26 1:40PM EDT | 750.00 | 0.95 | 0.95 | 1.11 | -0.05 | -5.00% | 132 | 193 | 40.53% |
| META240920C00760000 | 2024-04-25 2:29PM EDT | 760.00 | 0.93 | 0.85 | 1.00 | 0.00 | - | 1 | 29 | 40.71% |
| META240920C00770000 | 2024-04-26 2:38PM EDT | 770.00 | 0.79 | 0.76 | 0.92 | -0.11 | -12.22% | 1 | 73 | 41.00% |
| META240920C00780000 | 2024-04-23 2:14PM EDT | 780.00 | 2.73 | 0.68 | 0.84 | 0.00 | - | 4 | 3 | 41.25% |
| META240920C00790000 | 2024-04-25 11:16AM EDT | 790.00 | 0.56 | 0.61 | 0.77 | 0.00 | - | 3 | 85 | 41.50% |
| META240920C00800000 | 2024-04-26 12:51PM EDT | 800.00 | 0.59 | 0.56 | 0.69 | -0.11 | -15.71% | 61 | 136 | 41.61% |
| META240920C00810000 | 2024-04-26 10:11AM EDT | 810.00 | 0.55 | 0.49 | 0.65 | +0.04 | +7.84% | 2 | 10 | 42.00% |
| META240920C00820000 | 2024-04-25 10:17AM EDT | 820.00 | 0.53 | 0.44 | 0.60 | 0.00 | - | 2 | 138 | 42.26% |
| META240920C00830000 | 2024-04-09 9:35AM EDT | 830.00 | 3.10 | 0.39 | 0.53 | 0.00 | - | 17 | 21 | 42.29% |
| META240920C00840000 | 2024-04-26 1:28PM EDT | 840.00 | 0.37 | 0.35 | 0.49 | -0.10 | -21.28% | 4 | 43 | 42.53% |
| META240920C00850000 | 2024-04-25 12:53PM EDT | 850.00 | 0.40 | 0.31 | 0.46 | 0.00 | - | 33 | 120 | 42.87% |
| META240920C00860000 | 2024-04-26 10:33AM EDT | 860.00 | 0.30 | 0.30 | 0.42 | -0.80 | -72.73% | 1 | 2 | 43.04% |
| META240920C00870000 | 2024-04-25 12:40PM EDT | 870.00 | 0.28 | 0.25 | 0.39 | 0.00 | - | 12 | 275 | 43.29% |
| META240920C00880000 | 2024-04-24 3:47PM EDT | 880.00 | 1.14 | 0.22 | 0.36 | 0.00 | - | 1 | 4 | 43.51% |
| META240920C00890000 | 2024-04-24 2:20PM EDT | 890.00 | 0.94 | 0.19 | 0.34 | 0.00 | - | 2 | 13 | 43.80% |
| META240920C00900000 | 2024-04-24 3:22PM EDT | 900.00 | 0.97 | 0.17 | 0.32 | 0.00 | - | 2 | 473 | 44.09% |
| META240920C00910000 | 2024-04-25 3:55PM EDT | 910.00 | 0.24 | 0.15 | 0.30 | 0.00 | - | 11 | 39 | 44.36% |
| META240920C00920000 | 2024-04-24 3:10PM EDT | 920.00 | 0.75 | 0.13 | 0.29 | 0.00 | - | 2 | 5 | 44.78% |
| META240920C00930000 | 2024-03-22 10:43AM EDT | 930.00 | 1.29 | 0.55 | 0.77 | 0.00 | - | 10 | 9 | 50.94% |
| META240920C00940000 | 2024-04-26 12:03PM EDT | 940.00 | 0.18 | 0.13 | 0.22 | -0.50 | -73.53% | 10 | 20 | 44.58% |
| META240920C00950000 | 2024-04-26 3:40PM EDT | 950.00 | 0.19 | 0.09 | 0.22 | -0.02 | -9.52% | 163 | 819 | 45.12% |
| META240920C00960000 | 2024-04-25 9:57AM EDT | 960.00 | 0.11 | 0.07 | 0.24 | 0.00 | - | 1 | 15 | 46.05% |
| META240920C00970000 | 2024-04-25 12:37PM EDT | 970.00 | 0.12 | 0.08 | 0.21 | 0.00 | - | 3 | 15 | 45.95% |
| META240920C00980000 | 2024-04-18 10:31AM EDT | 980.00 | 0.58 | 0.05 | 0.20 | 0.00 | - | 4 | 49 | 46.24% |
| META240920C00990000 | 2024-04-25 12:55PM EDT | 990.00 | 0.11 | 0.04 | 0.19 | 0.00 | - | 4 | 20 | 46.48% |
| META240920C01000000 | 2024-04-26 1:31PM EDT | 1,000.00 | 0.13 | 0.06 | 0.15 | -0.03 | -18.75% | 16 | 112 | 45.90% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00005000 | 2024-02-16 2:12PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 212.50% |
| META240920P00010000 | 2024-02-22 4:05PM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 197 | 175.00% |
| META240920P00040000 | 2023-12-11 4:22PM EDT | 40.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 117.19% |
| META240920P00050000 | 2024-02-02 1:58PM EDT | 50.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 25 | 367 | 112.11% |
| META240920P00060000 | 2023-12-01 12:00PM EDT | 60.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 14 | 14 | 108.20% |
| META240920P00065000 | 2024-01-22 2:36PM EDT | 65.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 99.61% |
| META240920P00070000 | 2024-01-10 4:39PM EDT | 70.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 96.88% |
| META240920P00075000 | 2024-04-22 2:26PM EDT | 75.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 29 | 65 | 88.28% |
| META240920P00080000 | 2023-12-04 2:25PM EDT | 80.00 | 0.15 | 0.01 | 0.25 | 0.00 | - | 2 | 0 | 100.59% |
| META240920P00085000 | 2024-02-02 2:04PM EDT | 85.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 10 | 25 | 86.72% |
| META240920P00090000 | 2024-02-07 2:04PM EDT | 90.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 7 | 64 | 90.43% |
| META240920P00095000 | 2024-04-25 9:45AM EDT | 95.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 197 | 76.56% |
| META240920P00100000 | 2024-04-26 1:50PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 811 | 75.39% |
| META240920P00105000 | 2024-04-26 10:32AM EDT | 105.00 | 0.05 | 0.01 | 0.09 | +0.01 | +25.00% | 40 | 72 | 77.34% |
| META240920P00110000 | 2024-03-28 1:02PM EDT | 110.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 1 | 119 | 76.17% |
| META240920P00115000 | 2024-04-03 12:16PM EDT | 115.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 1 | 61 | 73.83% |
| META240920P00120000 | 2024-04-16 1:46PM EDT | 120.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 87 | 72.07% |
| META240920P00125000 | 2024-04-26 10:32AM EDT | 125.00 | 0.05 | 0.03 | 0.11 | -0.06 | -54.55% | 41 | 341 | 70.31% |
| META240920P00130000 | 2024-04-12 3:24PM EDT | 130.00 | 0.08 | 0.03 | 0.13 | 0.00 | - | 1 | 225 | 69.14% |
| META240920P00135000 | 2024-04-19 9:31AM EDT | 135.00 | 0.05 | 0.04 | 0.16 | 0.00 | - | 28 | 113 | 68.56% |
| META240920P00140000 | 2024-04-05 10:24AM EDT | 140.00 | 0.09 | 0.05 | 0.17 | 0.00 | - | 4 | 229 | 67.19% |
| META240920P00145000 | 2024-04-26 10:57AM EDT | 145.00 | 0.11 | 0.01 | 0.21 | -0.05 | -31.25% | 1 | 210 | 65.23% |
| META240920P00150000 | 2024-04-26 3:23PM EDT | 150.00 | 0.12 | 0.03 | 0.22 | -0.05 | -29.41% | 1 | 198 | 64.26% |
| META240920P00155000 | 2024-03-27 11:10AM EDT | 155.00 | 0.24 | 0.08 | 0.23 | 0.00 | - | 1 | 6 | 63.77% |
| META240920P00160000 | 2024-04-25 1:24PM EDT | 160.00 | 0.22 | 0.07 | 0.26 | 0.00 | - | 11 | 120 | 62.40% |
| META240920P00165000 | 2024-04-25 2:33PM EDT | 165.00 | 0.25 | 0.09 | 0.29 | 0.00 | - | 131 | 232 | 61.57% |
| META240920P00170000 | 2024-04-26 12:03PM EDT | 170.00 | 0.23 | 0.12 | 0.31 | -0.04 | -14.81% | 2 | 1,742 | 60.64% |
| META240920P00175000 | 2024-04-16 11:39AM EDT | 175.00 | 0.26 | 0.14 | 0.34 | 0.00 | - | 2 | 1,564 | 59.67% |
| META240920P00180000 | 2024-04-26 3:55PM EDT | 180.00 | 0.27 | 0.19 | 0.35 | -0.11 | -28.95% | 3 | 177 | 58.79% |
| META240920P00185000 | 2024-04-25 11:00AM EDT | 185.00 | 0.34 | 0.20 | 0.40 | -0.06 | -15.00% | 2 | 186 | 57.86% |
| META240920P00190000 | 2024-04-15 11:23AM EDT | 190.00 | 0.32 | 0.24 | 0.43 | 0.00 | - | 79 | 347 | 56.98% |
| META240920P00195000 | 2024-04-25 1:51PM EDT | 195.00 | 0.51 | 0.27 | 0.47 | 0.00 | - | 2 | 197 | 56.08% |
| META240920P00200000 | 2024-04-26 9:30AM EDT | 200.00 | 0.51 | 0.35 | 0.48 | +0.02 | +4.08% | 1 | 2,310 | 55.30% |
| META240920P00205000 | 2024-04-24 3:13PM EDT | 205.00 | 0.43 | 0.38 | 0.52 | 0.00 | - | 3 | 143 | 54.30% |
| META240920P00210000 | 2024-04-25 12:53PM EDT | 210.00 | 0.63 | 0.43 | 0.58 | 0.00 | - | 13 | 1,485 | 53.59% |
| META240920P00215000 | 2024-03-26 1:31PM EDT | 215.00 | 0.73 | 0.51 | 0.74 | 0.00 | - | 1 | 217 | 53.64% |
| META240920P00220000 | 2024-04-25 1:21PM EDT | 220.00 | 0.75 | 0.52 | 0.72 | 0.00 | - | 31 | 2,102 | 52.03% |
| META240920P00225000 | 2024-04-25 10:24AM EDT | 225.00 | 0.84 | 0.60 | 0.75 | 0.00 | - | 40 | 736 | 51.15% |
| META240920P00230000 | 2024-04-19 3:10PM EDT | 230.00 | 0.81 | 0.67 | 0.82 | 0.00 | - | 1 | 472 | 50.39% |
| META240920P00235000 | 2024-04-19 12:20PM EDT | 235.00 | 0.90 | 0.74 | 0.90 | 0.00 | - | 17 | 373 | 50.35% |
| META240920P00240000 | 2024-04-25 3:48PM EDT | 240.00 | 1.04 | 0.83 | 0.97 | 0.00 | - | 4 | 1,007 | 49.46% |
| META240920P00245000 | 2024-04-01 10:53AM EDT | 245.00 | 1.15 | 0.92 | 1.08 | 0.00 | - | 1 | 393 | 48.83% |
| META240920P00250000 | 2024-04-25 11:35AM EDT | 250.00 | 1.47 | 1.04 | 1.15 | 0.00 | - | 87 | 4,831 | 47.86% |
| META240920P00255000 | 2024-04-25 3:25PM EDT | 255.00 | 1.40 | 1.12 | 1.28 | 0.00 | - | 38 | 2,125 | 47.28% |
| META240920P00260000 | 2024-04-25 9:49AM EDT | 260.00 | 1.85 | 1.23 | 1.41 | 0.00 | - | 17 | 332 | 46.62% |
| META240920P00265000 | 2024-04-25 2:24PM EDT | 265.00 | 1.65 | 1.35 | 1.57 | 0.00 | - | 2 | 431 | 46.08% |
| META240920P00270000 | 2024-04-26 3:55PM EDT | 270.00 | 1.59 | 1.56 | 1.69 | -0.61 | -27.73% | 31 | 4,936 | 45.25% |
| META240920P00275000 | 2024-04-26 3:59PM EDT | 275.00 | 1.80 | 1.65 | 1.96 | -0.50 | -21.74% | 1 | 360 | 45.11% |
| META240920P00280000 | 2024-04-26 1:16PM EDT | 280.00 | 2.12 | 1.88 | 2.10 | -0.34 | -13.82% | 1 | 648 | 44.28% |
| META240920P00285000 | 2024-04-25 3:29PM EDT | 285.00 | 2.44 | 2.05 | 2.33 | 0.00 | - | 22 | 644 | 43.77% |
| META240920P00290000 | 2024-04-26 2:25PM EDT | 290.00 | 2.55 | 2.32 | 2.53 | -0.12 | -4.49% | 451 | 2,089 | 43.08% |
| META240920P00295000 | 2024-04-25 11:25AM EDT | 295.00 | 3.75 | 2.54 | 2.83 | 0.00 | - | 22 | 508 | 42.69% |
| META240920P00300000 | 2024-04-26 3:21PM EDT | 300.00 | 3.01 | 2.90 | 3.10 | -0.34 | -10.15% | 13 | 2,933 | 42.11% |
| META240920P00305000 | 2024-04-25 12:50PM EDT | 305.00 | 3.65 | 3.20 | 3.55 | -0.30 | -7.59% | 1 | 279 | 42.00% |
| META240920P00310000 | 2024-04-26 12:39PM EDT | 310.00 | 3.97 | 3.55 | 3.85 | +0.06 | +1.53% | 1 | 1,831 | 41.37% |
| META240920P00315000 | 2024-04-26 3:23PM EDT | 315.00 | 3.98 | 3.95 | 4.25 | -0.82 | -17.08% | 1 | 385 | 40.93% |
| META240920P00320000 | 2024-04-26 12:57PM EDT | 320.00 | 4.75 | 4.35 | 4.65 | -0.30 | -5.94% | 15 | 1,137 | 40.41% |
| META240920P00325000 | 2024-04-26 3:55PM EDT | 325.00 | 4.91 | 4.85 | 5.15 | -0.84 | -14.61% | 55 | 757 | 40.05% |
| META240920P00330000 | 2024-04-26 1:34PM EDT | 330.00 | 5.70 | 5.35 | 5.55 | -0.67 | -10.52% | 134 | 536 | 39.39% |
| META240920P00335000 | 2024-04-26 12:27PM EDT | 335.00 | 6.55 | 5.85 | 6.30 | 0.00 | - | 1 | 435 | 39.37% |
| META240920P00340000 | 2024-04-26 1:58PM EDT | 340.00 | 6.87 | 6.55 | 6.85 | -0.96 | -12.26% | 39 | 3,639 | 38.85% |
| META240920P00345000 | 2024-04-26 1:58PM EDT | 345.00 | 7.57 | 7.20 | 7.60 | -3.28 | -30.23% | 9 | 597 | 38.61% |
| META240920P00350000 | 2024-04-26 12:05PM EDT | 350.00 | 8.72 | 7.95 | 8.35 | -0.18 | -2.02% | 9 | 1,522 | 38.27% |
| META240920P00355000 | 2024-04-26 1:34PM EDT | 355.00 | 9.31 | 8.75 | 9.05 | -0.85 | -8.37% | 126 | 1,003 | 37.77% |
| META240920P00360000 | 2024-04-26 1:37PM EDT | 360.00 | 10.30 | 9.65 | 10.10 | -0.15 | -1.44% | 76 | 471 | 37.71% |
| META240920P00365000 | 2024-04-26 1:16PM EDT | 365.00 | 11.45 | 10.60 | 11.05 | -0.60 | -4.98% | 72 | 488 | 37.40% |
| META240920P00370000 | 2024-04-26 1:32PM EDT | 370.00 | 12.45 | 11.65 | 12.05 | -0.45 | -3.49% | 26 | 343 | 37.06% |
| META240920P00375000 | 2024-04-26 2:57PM EDT | 375.00 | 13.45 | 12.70 | 13.05 | -0.75 | -5.28% | 18 | 326 | 36.64% |
| META240920P00380000 | 2024-04-26 3:28PM EDT | 380.00 | 14.18 | 13.90 | 14.35 | -0.92 | -6.09% | 9 | 497 | 36.50% |
| META240920P00385000 | 2024-04-26 3:55PM EDT | 385.00 | 15.34 | 15.15 | 15.55 | -1.98 | -11.43% | 14 | 392 | 36.15% |
| META240920P00390000 | 2024-04-26 10:21AM EDT | 390.00 | 18.10 | 16.55 | 17.05 | -0.03 | -0.17% | 31 | 373 | 36.04% |
| META240920P00395000 | 2024-04-26 2:27PM EDT | 395.00 | 19.10 | 17.95 | 18.55 | -1.35 | -6.60% | 4 | 587 | 35.84% |
| META240920P00400000 | 2024-04-26 3:45PM EDT | 400.00 | 19.56 | 19.55 | 20.05 | -1.44 | -6.86% | 542 | 3,943 | 35.54% |
| META240920P00405000 | 2024-04-26 11:36AM EDT | 405.00 | 23.50 | 21.15 | 21.60 | +0.91 | +4.03% | 6 | 1,385 | 35.20% |
| META240920P00410000 | 2024-04-26 3:58PM EDT | 410.00 | 22.90 | 22.90 | 23.45 | -1.45 | -5.95% | 124 | 654 | 35.08% |
| META240920P00415000 | 2024-04-26 2:20PM EDT | 415.00 | 26.00 | 24.75 | 25.35 | +0.56 | +2.20% | 3 | 399 | 34.90% |
| META240920P00420000 | 2024-04-26 3:56PM EDT | 420.00 | 27.05 | 26.70 | 27.25 | -1.10 | -3.91% | 18 | 689 | 34.64% |
| META240920P00425000 | 2024-04-26 12:46PM EDT | 425.00 | 30.55 | 28.70 | 29.30 | -1.00 | -3.17% | 10 | 420 | 34.42% |
| META240920P00430000 | 2024-04-26 1:45PM EDT | 430.00 | 31.27 | 30.85 | 31.45 | -1.42 | -4.34% | 19 | 475 | 34.20% |
| META240920P00435000 | 2024-04-26 2:28PM EDT | 435.00 | 35.00 | 33.05 | 33.70 | -1.82 | -4.94% | 41 | 422 | 33.98% |
| META240920P00440000 | 2024-04-26 3:44PM EDT | 440.00 | 35.50 | 35.40 | 36.05 | -1.85 | -4.95% | 82 | 1,545 | 33.77% |
| META240920P00445000 | 2024-04-26 1:32PM EDT | 445.00 | 39.70 | 37.95 | 38.45 | -0.45 | -1.12% | 30 | 1,222 | 33.50% |
| META240920P00450000 | 2024-04-26 2:14PM EDT | 450.00 | 42.25 | 40.35 | 40.90 | +0.47 | +1.12% | 65 | 1,081 | 33.19% |
| META240920P00455000 | 2024-04-26 3:27PM EDT | 455.00 | 43.39 | 43.00 | 43.55 | -5.11 | -10.54% | 42 | 450 | 32.96% |
| META240920P00460000 | 2024-04-26 3:52PM EDT | 460.00 | 45.94 | 45.75 | 46.20 | -1.36 | -2.88% | 44 | 459 | 32.65% |
| META240920P00465000 | 2024-04-26 2:06PM EDT | 465.00 | 50.38 | 48.60 | 49.30 | -0.32 | -0.63% | 39 | 371 | 32.65% |
| META240920P00470000 | 2024-04-26 12:29PM EDT | 470.00 | 54.52 | 51.60 | 52.25 | +0.17 | +0.31% | 26 | 856 | 32.42% |
| META240920P00480000 | 2024-04-26 10:40AM EDT | 480.00 | 62.55 | 57.55 | 59.25 | +2.85 | +4.77% | 4 | 2,669 | 32.70% |
| META240920P00490000 | 2024-04-26 3:52PM EDT | 490.00 | 64.79 | 63.95 | 66.05 | -8.60 | -11.72% | 2 | 389 | 32.47% |
| META240920P00500000 | 2024-04-26 3:46PM EDT | 500.00 | 71.28 | 70.50 | 72.80 | -1.17 | -1.61% | 25 | 1,693 | 31.83% |
| META240920P00510000 | 2024-04-26 11:12AM EDT | 510.00 | 82.25 | 77.40 | 80.35 | -6.72 | -7.55% | 21 | 445 | 31.65% |
| META240920P00520000 | 2024-04-25 10:42AM EDT | 520.00 | 95.45 | 85.00 | 87.50 | 0.00 | - | 21 | 515 | 30.66% |
| META240920P00530000 | 2024-04-26 10:07AM EDT | 530.00 | 97.04 | 93.50 | 96.05 | +1.04 | +1.08% | 2 | 248 | 30.94% |
| META240920P00540000 | 2024-04-25 9:30AM EDT | 540.00 | 122.18 | 101.60 | 104.25 | 0.00 | - | 1 | 106 | 30.48% |
| META240920P00550000 | 2024-04-26 9:47AM EDT | 550.00 | 113.07 | 110.00 | 112.80 | -6.97 | -5.81% | 6 | 331 | 30.13% |
| META240920P00560000 | 2024-04-24 11:47AM EDT | 560.00 | 89.87 | 118.40 | 121.60 | 0.00 | - | 5 | 37 | 29.83% |
| META240920P00570000 | 2024-04-25 11:18AM EDT | 570.00 | 145.10 | 127.85 | 130.65 | 0.00 | - | 1 | 25 | 29.63% |
| META240920P00580000 | 2024-04-25 9:34AM EDT | 580.00 | 162.00 | 136.20 | 140.10 | 0.00 | - | 1 | 32 | 29.94% |
| META240920P00590000 | 2024-04-25 9:30AM EDT | 590.00 | 168.43 | 145.60 | 149.50 | 0.00 | - | 1 | 23 | 29.95% |
| META240920P00600000 | 2024-04-26 9:30AM EDT | 600.00 | 158.84 | 155.60 | 159.00 | -10.35 | -6.12% | 15 | 23 | 29.96% |
| META240920P00610000 | 2024-02-15 12:26PM EDT | 610.00 | 131.95 | 133.05 | 136.40 | 0.00 | - | 10 | 17 | 0.00% |
| META240920P00620000 | 2024-02-13 4:15PM EDT | 620.00 | 160.23 | 135.80 | 138.50 | 0.00 | - | - | 1 | 0.00% |
| META240920P00630000 | 2024-03-28 3:54PM EDT | 630.00 | 147.75 | 185.05 | 188.55 | 0.00 | - | 14 | 14 | 32.17% |
| META240920P00650000 | 2024-04-24 3:49PM EDT | 650.00 | 158.65 | 205.05 | 208.50 | 0.00 | - | 4 | 0 | 34.20% |
| META240920P00680000 | 2024-03-19 9:30AM EDT | 680.00 | 191.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| META240920P00690000 | 2024-02-02 11:19AM EDT | 690.00 | 216.90 | 186.95 | 189.65 | 0.00 | - | 4 | 0 | 0.00% |
| META240920P00700000 | 2024-03-22 12:57PM EDT | 700.00 | 193.29 | 217.55 | 221.40 | 0.00 | - | 1 | 1 | 0.00% |
| META240920P00710000 | 2024-04-18 3:09PM EDT | 710.00 | 208.80 | 265.05 | 268.55 | 0.00 | - | - | 0 | 40.44% |
| META240920P00720000 | 2024-04-18 2:34PM EDT | 720.00 | 218.36 | 275.00 | 278.60 | 0.00 | - | - | 0 | 41.58% |
| META240920P00730000 | 2024-03-19 9:31AM EDT | 730.00 | 242.25 | 227.20 | 230.85 | 0.00 | - | 1 | 0 | 0.00% |
| META240920P00820000 | 2024-04-17 1:56PM EDT | 820.00 | 324.04 | 374.95 | 378.95 | 0.00 | - | - | 0 | 51.55% |
| META240920P00830000 | 2024-04-18 2:34PM EDT | 830.00 | 327.47 | 384.95 | 388.55 | 0.00 | - | - | 0 | 50.68% |
© 2024 Yahoo. Todos los derechos reservados.