U.S. markets close in 16 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
488.05-5.81 (-1.18%)
A partir del 03:44PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240328C001800002024-03-13 10:17AM EDT180.00310.42308.80309.35-4.55-1.44%22927.54%
META240328C001900002024-03-25 3:50PM EDT190.00314.25298.95299.800.00--1916.99%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,699.41%
META240328C002100002024-03-22 11:46AM EDT210.00296.00278.70279.750.00-11811.52%
META240328C002200002024-03-21 3:47PM EDT220.00288.28268.50269.650.00--2754.30%
META240328C002400002024-03-25 10:28AM EDT240.00265.78248.65249.600.00-11684.38%
META240328C002500002024-03-28 12:20PM EDT250.00236.00238.85239.70-18.64-7.32%16662.79%
META240328C002700002024-03-27 9:32AM EDT270.00227.35218.45219.600.00-411572.66%
META240328C002750002024-03-12 2:10PM EDT275.00219.96213.80214.750.00-10578.32%
META240328C002800002024-03-27 11:33AM EDT280.00209.16208.60209.600.00-12547.95%
META240328C002850002024-03-28 10:10AM EDT285.00204.95203.90204.85-19.65-8.75%44553.91%
META240328C002900002024-03-25 3:54PM EDT290.00214.35198.50199.600.00-11513.18%
META240328C003000002024-03-28 10:04AM EDT300.00191.33188.35189.60+2.83+1.50%649477.54%
META240328C003050002024-03-20 2:30PM EDT305.00198.35183.50184.500.00-12465.33%
META240328C003100002024-03-27 9:58AM EDT310.00181.25178.50179.600.00-13455.08%
META240328C003150002024-03-27 3:31PM EDT315.00177.18173.50174.500.00-12437.31%
META240328C003200002024-03-28 1:32PM EDT320.00167.13168.60169.85-5.23-3.03%338439.36%
META240328C003250002024-03-15 2:49PM EDT325.00159.82163.50164.750.00-11418.85%
META240328C003300002024-03-28 2:24PM EDT330.00157.76158.50159.60-2.53-1.58%11400.20%
META240328C003350002024-03-28 2:24PM EDT335.00152.68153.80154.75-3.84-2.45%12401.07%
META240328C003400002024-03-28 2:10PM EDT340.00147.63148.75149.75-21.49-12.71%2319386.13%
META240328C003450002024-03-27 9:32AM EDT345.00152.40143.50144.500.00-45357.62%
META240328C003500002024-03-28 11:39AM EDT350.00138.48138.55139.50-2.58-1.83%116346.48%
META240328C003550002024-03-27 2:48PM EDT355.00135.07133.60134.50-2.32-1.69%47335.35%
META240328C003600002024-03-27 9:34AM EDT360.00136.65128.55129.650.00-15325.59%
META240328C003650002024-03-19 9:44AM EDT365.00118.40123.50124.500.00-341307.42%
META240328C003700002024-03-28 2:00PM EDT370.00117.98118.90119.85-3.88-3.18%127151314.36%
META240328C003750002024-03-28 2:57PM EDT375.00113.08113.65114.75-19.09-14.44%28293.46%
META240328C003800002024-03-28 12:41PM EDT380.00106.17108.75109.85-10.48-8.98%1349285.74%
META240328C003850002024-03-28 1:07PM EDT385.00101.16103.65104.80-11.81-10.45%133270.02%
META240328C003900002024-03-28 1:18PM EDT390.0096.0098.5599.50-4.67-4.64%16248.63%
META240328C003950002024-03-28 1:18PM EDT395.0091.0193.9094.85-3.99-4.20%28251.90%
META240328C004000002024-03-28 1:16PM EDT400.0085.7788.5589.65-6.45-6.99%2838228.52%
META240328C004050002024-03-28 2:39PM EDT405.0082.5083.5084.50-5.45-6.20%413212.50%
META240328C004100002024-03-28 1:15PM EDT410.0075.7578.6579.80-10.37-12.04%1525209.96%
META240328C004150002024-03-28 1:49PM EDT415.0073.5073.5574.65-3.35-4.36%15193.46%
META240328C004200002024-03-27 10:10AM EDT420.0071.5068.5569.450.00-100110178.08%
META240328C004250002024-03-28 2:59PM EDT425.0063.4363.9564.80-7.73-10.86%47179.35%
META240328C004300002024-03-28 2:53PM EDT430.0057.7158.9559.75-3.19-5.24%3966166.60%
META240328C004350002024-03-28 1:49PM EDT435.0053.4153.9054.85-4.72-8.12%324155.37%
META240328C004400002024-03-28 3:16PM EDT440.0049.2048.9049.75-1.15-2.28%1650142.04%
META240328C004450002024-03-28 9:53AM EDT445.0042.6143.9044.60-11.83-21.73%1265128.13%
META240328C004500002024-03-28 3:24PM EDT450.0039.0038.3539.50-4.95-11.26%67329107.52%
META240328C004550002024-03-28 1:55PM EDT455.0033.0033.5034.65-4.35-11.65%87299.95%
META240328C004600002024-03-28 2:34PM EDT460.0027.7928.5029.60-6.21-18.26%3320387.50%
META240328C004650002024-03-28 2:10PM EDT465.0022.9523.3524.50-3.22-12.30%3612072.75%
META240328C004700002024-03-28 3:18PM EDT470.0019.0519.0019.55-5.14-21.25%11749667.31%
META240328C004750002024-03-28 3:15PM EDT475.0014.1914.0014.65-4.71-24.92%15643854.83%
META240328C004800002024-03-28 3:22PM EDT480.009.108.609.35-5.15-36.14%36283340.99%
META240328C004825002024-03-28 3:29PM EDT482.506.456.256.55-4.90-42.24%52831429.57%
META240328C004850002024-03-28 3:26PM EDT485.004.503.954.40-4.60-50.55%4,56152525.59%
META240328C004875002024-03-28 3:28PM EDT487.501.401.381.75-5.70-80.28%18,26630214.36%
META240328C004900002024-03-28 3:28PM EDT490.000.220.210.23-5.08-96.03%24,9911,5768.67%
META240328C004925002024-03-28 3:28PM EDT492.500.010.010.03-3.79-99.74%11,7131,1499.38%
META240328C004950002024-03-28 3:28PM EDT495.000.010.010.02-2.49-99.60%8,8974,16012.70%
META240328C004975002024-03-28 3:12PM EDT497.500.010.000.01-1.57-99.37%9,4672,85915.24%
META240328C005000002024-03-28 3:12PM EDT500.000.010.000.01-0.97-98.98%5,5535,50118.75%
META240328C005025002024-03-28 3:00PM EDT502.500.010.000.01-0.53-98.15%1,2579,74621.88%
META240328C005050002024-03-28 3:16PM EDT505.000.010.000.01-0.29-96.67%1,4304,24725.00%
META240328C005075002024-03-28 3:19PM EDT507.500.010.000.01-0.19-95.00%3742,14028.52%
META240328C005100002024-03-28 3:21PM EDT510.000.010.000.01-0.12-92.31%1,1734,99531.64%
META240328C005150002024-03-28 3:28PM EDT515.000.010.010.02-0.07-87.50%1,6634,74940.63%
META240328C005200002024-03-28 3:13PM EDT520.000.010.000.01-0.05-83.33%58811,04943.75%
META240328C005250002024-03-28 3:21PM EDT525.000.010.000.01-0.02-66.67%5793,76150.00%
META240328C005300002024-03-28 3:12PM EDT530.000.020.000.010.00-3005,01151.56%
META240328C005350002024-03-28 3:16PM EDT535.000.010.000.010.00-1341,78257.81%
META240328C005400002024-03-28 3:29PM EDT540.000.010.000.01-0.01-50.00%1004,60562.50%
META240328C005450002024-03-28 2:58PM EDT545.000.010.000.010.00-1392,16368.75%
META240328C005500002024-03-28 2:38PM EDT550.000.010.000.010.00-403,18673.44%
META240328C005550002024-03-28 11:22AM EDT555.000.010.000.010.00-21,59578.13%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-103,50984.38%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049687.50%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.020.00-966298.44%
META240328C005750002024-03-28 2:29PM EDT575.000.010.000.020.00-3611103.13%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.020.00-1857107.81%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.010.00-3592106.25%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.020.00-52345118.75%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580115.63%
META240328C006000002024-03-28 10:38AM EDT600.000.010.000.010.00-81,097121.88%
META240328C006100002024-03-27 9:30AM EDT610.000.020.000.020.00-1631137.50%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.010.00-10120137.50%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.020.00-80263154.69%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.020.00-200215162.50%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.010.00-259682162.50%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.020.00-205264181.25%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.020.00-35327187.50%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.020.00-155196.88%
META240328C006900002024-03-26 9:32AM EDT690.000.010.000.020.00-176203.13%
META240328C007000002024-03-27 9:30AM EDT700.000.010.000.010.00-1985200.00%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240328P001800002024-03-27 11:24AM EDT180.000.010.000.01-0.01-50.00%10150550.00%
META240328P002300002024-03-08 10:45AM EDT230.000.040.000.020.00-113437.50%
META240328P002400002024-03-18 12:16PM EDT240.000.010.000.020.00-10412.50%
META240328P002600002024-03-05 1:01PM EDT260.000.030.000.020.00--1368.75%
META240328P002800002024-03-07 4:43PM EDT280.000.020.000.020.00-14325.00%
META240328P002900002024-03-20 9:30AM EDT290.000.020.000.020.00-114306.25%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.020.00-122300.00%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332287.50%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.020.00--10281.25%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.020.00-1022268.75%
META240328P003150002024-03-28 10:00AM EDT315.000.010.000.020.00-15262.50%
META240328P003200002024-03-13 1:56PM EDT320.000.020.000.020.00-50110253.13%
META240328P003250002024-03-11 3:46PM EDT325.000.030.000.020.00-25243.75%
META240328P003300002024-03-12 1:09PM EDT330.000.030.000.010.00-71,023225.00%
META240328P003350002024-03-22 9:51AM EDT335.000.010.000.020.00-25625228.13%
META240328P003400002024-03-15 3:55PM EDT340.000.020.000.020.00-155218.75%
META240328P003450002024-03-21 12:30PM EDT345.000.010.000.020.00-3519209.38%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.020.00-20275203.13%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.020.00-197193.75%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.010.00-1586175.00%
META240328P003650002024-03-18 10:23AM EDT365.000.030.000.020.00-3195178.13%
META240328P003700002024-03-27 3:46PM EDT370.000.020.000.020.00-1147170.31%
META240328P003750002024-03-22 3:59PM EDT375.000.010.000.020.00-146190162.50%
META240328P003800002024-03-20 10:35AM EDT380.000.030.000.010.00-100245146.88%
META240328P003850002024-03-27 1:44PM EDT385.000.010.000.010.00-138137.50%
META240328P003900002024-03-27 12:26PM EDT390.000.010.000.010.00-2109131.25%
META240328P003950002024-03-28 12:13PM EDT395.000.010.000.010.00-7800125.00%
META240328P004000002024-03-27 10:03AM EDT400.000.010.000.020.00-21852125.00%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.010.00-21150112.50%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.020.00-5682110.94%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.020.00-12786103.13%
META240328P004200002024-03-28 10:16AM EDT420.000.010.000.02-0.01-50.00%150796.88%
META240328P004250002024-03-28 11:55AM EDT425.000.010.000.02-0.01-50.00%1095789.06%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-22,39078.13%
META240328P004350002024-03-28 2:58PM EDT435.000.010.000.010.00-288571.88%
META240328P004400002024-03-28 2:53PM EDT440.000.010.000.020.00-611,42368.75%
META240328P004450002024-03-28 2:02PM EDT445.000.010.000.020.00-351,23862.50%
META240328P004500002024-03-28 1:59PM EDT450.000.020.000.01+0.01+100.00%8295,75951.56%
META240328P004550002024-03-28 3:25PM EDT455.000.010.010.02-0.03-75.00%2621,72850.00%
META240328P004600002024-03-28 3:27PM EDT460.000.010.010.02-0.02-66.67%5946,70844.53%
META240328P004650002024-03-28 2:26PM EDT465.000.010.010.02-0.03-75.00%3321,65137.50%
META240328P004700002024-03-28 3:20PM EDT470.000.010.000.02-0.05-83.33%7203,22130.08%
META240328P004750002024-03-28 3:29PM EDT475.000.010.000.02-0.07-87.50%1,5563,09522.27%
META240328P004800002024-03-28 3:26PM EDT480.000.010.000.01-0.14-93.33%3,6005,96113.28%
META240328P004825002024-03-28 3:27PM EDT482.500.010.000.01-0.26-96.30%4,9342,0889.77%
META240328P004850002024-03-28 3:28PM EDT485.000.010.010.02-0.45-97.83%13,8472,2886.45%
META240328P004875002024-03-28 3:28PM EDT487.500.130.100.12-0.65-83.33%11,8261,6523.15%
META240328P004900002024-03-28 3:28PM EDT490.001.311.201.39-0.06-4.38%8,1724,0720.00%
META240328P004925002024-03-28 3:28PM EDT492.503.553.053.65+1.27+55.70%1,6801,9920.00%
META240328P004950002024-03-28 3:26PM EDT495.005.605.706.20+2.10+59.49%2,0312,5390.00%
META240328P004975002024-03-28 3:18PM EDT497.508.438.208.55+3.43+68.60%6841,3450.00%
META240328P005000002024-03-28 3:26PM EDT500.0010.8010.8511.40+3.60+50.00%6892,2280.00%
META240328P005025002024-03-28 3:28PM EDT502.5013.5013.2513.60+4.52+50.33%3391,0960.00%
META240328P005050002024-03-28 3:26PM EDT505.0015.8015.8516.35+4.70+42.34%1,1092,3970.00%
META240328P005075002024-03-28 3:27PM EDT507.5018.4017.9018.80+4.59+33.24%1189600.00%
META240328P005100002024-03-28 3:13PM EDT510.0020.4520.8021.25+4.27+26.39%5461,5720.00%
META240328P005150002024-03-28 3:28PM EDT515.0025.9725.0526.20+5.07+22.63%151600.00%
META240328P005200002024-03-28 1:37PM EDT520.0032.5830.4031.60+5.28+19.34%4200.00%
META240328P005250002024-03-28 3:28PM EDT525.0035.9635.3036.60+2.58+7.73%7150.00%
META240328P005300002024-03-27 9:42AM EDT530.0036.2040.4541.500.00-1600.00%
META240328P005350002024-03-28 11:16AM EDT535.0046.0045.0546.15+8.63+23.09%610.00%
META240328P005400002024-03-28 10:41AM EDT540.0052.8850.3051.60+6.91+15.03%11620.00%
META240328P005450002024-03-26 3:07PM EDT545.0055.3555.4056.60+14.30+34.84%15190.00%
META240328P005500002024-03-26 2:14PM EDT550.0045.2160.2561.200.00-200.00%
META240328P005550002024-03-19 9:31AM EDT555.0067.0065.1566.600.00-100.00%
META240328P005600002024-03-15 3:37PM EDT560.0076.0070.3071.600.00-200.00%
META240328P005650002024-03-19 9:31AM EDT565.0077.2075.0576.200.00-100.00%
META240328P005700002024-03-21 9:30AM EDT570.0057.2580.1581.450.00-110.00%
META240328P005800002024-03-22 10:00AM EDT580.0073.8590.3091.400.00-100.00%
META240328P005900002024-03-12 12:59PM EDT590.0095.78100.25101.350.00-200.00%
META240328P005950002024-03-11 9:30AM EDT595.00101.00105.25106.400.00--00.00%
META240328P006000002024-03-27 9:59AM EDT600.00108.25110.40111.600.00-100.00%
META240328P006200002024-03-11 9:30AM EDT620.00124.90130.40131.650.00--00.00%
META240328P006400002024-03-25 3:54PM EDT640.00135.85150.30151.350.00-200.00%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00170.25171.350.00--00.00%
META240328P006800002024-03-25 3:54PM EDT680.00175.80190.70191.500.00-200.00%
META240328P006900002024-03-20 2:36PM EDT690.00188.65200.40201.050.00--00.00%
META240328P007000002024-03-27 1:41PM EDT700.00208.64210.55211.350.00-200.00%