U.S. markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
485.58-8.28 (-1.68%)
Al cierre: 04:00PM EDT
485.81 +0.23 (+0.05%)
Fuera de horario: 04:01PM EDT
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 EDT180.00310.42307.85308.55-4.55-1.44%221,082.62%
META240328C001900002024-03-25 3:50PM EDT190.00314.25297.90298.500.00--11,028.61%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,762.21%
META240328C002100002024-03-22 11:46AM EDT210.00296.00277.60278.800.00-11929.00%
META240328C002200002024-03-21 3:47PM EDT220.00288.28267.35268.800.00--2874.51%
META240328C002400002024-03-25 10:28AM EDT240.00265.78247.55248.800.00-11794.92%
META240328C002500002024-03-28 12:20PM EDT250.00236.00237.60238.85-18.64-7.32%16757.23%
META240328C002700002024-03-27 9:32AM EDT270.00227.35217.15218.800.00-411667.09%
META240328C002750002024-03-12 2:10PM EDT275.00219.96212.55213.800.00-10659.57%
META240328C002800002024-03-27 11:33AM EDT280.00209.16207.35209.000.00-12641.60%
META240328C002850002024-03-28 10:10AM EDT285.00204.95202.55203.85-19.65-8.75%44625.20%
META240328C002900002024-03-25 3:54PM EDT290.00214.35197.60198.850.00-11608.98%
META240328C003000002024-03-28 10:04AM EDT300.00191.33187.30188.85+2.83+1.50%649567.97%
META240328C003050002024-03-20 2:30PM EDT305.00198.35182.60183.800.00-12557.13%
META240328C003100002024-03-27 9:58AM EDT310.00181.25177.85178.950.00-13549.32%
META240328C003150002024-03-27 3:31PM EDT315.00177.18172.75173.700.00-12525.59%
META240328C003200002024-03-28 1:32PM EDT320.00169.22167.75168.85-3.14-1.82%538512.70%
META240328C003250002024-03-15 2:49PM EDT325.00159.82162.65164.000.00-11497.85%
META240328C003300002024-03-28 2:24PM EDT330.00157.76157.40158.80-2.53-1.58%11473.24%
META240328C003350002024-03-28 2:24PM EDT335.00152.68152.75153.85-3.84-2.45%12465.72%
META240328C003400002024-03-28 2:10PM EDT340.00147.63147.60148.95-21.49-12.71%2319449.51%
META240328C003450002024-03-27 9:32AM EDT345.00152.40142.65144.200.00-45439.80%
META240328C003500002024-03-28 11:39AM EDT350.00138.48137.60138.80-2.58-1.83%116416.80%
META240328C003550002024-03-27 2:48PM EDT355.00135.07132.55134.05-2.32-1.69%47405.57%
META240328C003600002024-03-27 9:34AM EDT360.00136.65127.60128.950.00-15390.09%
META240328C003650002024-03-19 9:44AM EDT365.00118.40122.60123.800.00-341373.14%
META240328C003700002024-03-28 2:00PM EDT370.00117.98117.20118.90-3.88-3.18%127151353.91%
META240328C003750002024-03-28 2:57PM EDT375.00113.08112.65113.95-19.09-14.44%28347.80%
META240328C003800002024-03-28 12:41PM EDT380.00106.17107.30108.80-10.48-8.98%1349325.98%
META240328C003850002024-03-28 1:07PM EDT385.00101.16102.60103.75-11.81-10.45%133315.92%
META240328C003900002024-03-28 1:18PM EDT390.0096.0097.4598.85-4.67-4.64%16301.37%
META240328C003950002024-03-28 1:18PM EDT395.0091.0192.6093.80-3.99-4.20%28289.06%
META240328C004000002024-03-28 1:16PM EDT400.0085.7787.6588.85-6.45-6.99%2838276.71%
META240328C004050002024-03-28 2:39PM EDT405.0082.5082.6084.05-5.45-6.20%413264.94%
META240328C004100002024-03-28 1:15PM EDT410.0075.7577.2078.80-10.37-12.04%1525243.02%
META240328C004150002024-03-28 1:49PM EDT415.0073.5072.7073.75-3.35-4.36%15235.21%
META240328C004200002024-03-27 10:10AM EDT420.0071.5067.7568.800.00-100110222.80%
META240328C004250002024-03-28 2:59PM EDT425.0063.4362.4063.80-7.73-10.86%47205.32%
META240328C004300002024-03-28 3:42PM EDT430.0058.3757.7558.90-2.53-4.15%4266196.73%
META240328C004350002024-03-28 3:44PM EDT435.0053.1752.7553.95-4.96-8.50%424183.59%
META240328C004400002024-03-28 3:38PM EDT440.0048.5347.4048.70-1.82-3.61%2150163.97%
META240328C004450002024-03-28 9:53AM EDT445.0042.6142.4043.75-11.83-21.73%1265150.93%
META240328C004500002024-03-28 3:42PM EDT450.0038.3937.6539.10-5.56-12.65%70329142.53%
META240328C004550002024-03-28 1:55PM EDT455.0033.0032.4033.75-4.35-11.65%872123.39%
META240328C004600002024-03-28 3:38PM EDT460.0028.2527.6528.70-5.75-16.91%39203110.89%
META240328C004650002024-03-28 3:40PM EDT465.0023.7222.9023.45-2.45-9.36%4112096.36%
META240328C004700002024-03-28 3:30PM EDT470.0018.9017.9518.50-5.29-21.87%12249682.01%
META240328C004750002024-03-28 3:36PM EDT475.0013.6912.6513.25-5.21-27.57%18143862.77%
META240328C004800002024-03-28 3:46PM EDT480.008.408.258.55-5.85-41.05%38983350.93%
META240328C004825002024-03-28 3:30PM EDT482.506.305.606.40-5.05-44.49%53931446.51%
META240328C004850002024-03-28 3:44PM EDT485.002.992.803.35-6.11-67.14%4,58552530.10%
META240328C004875002024-03-28 3:45PM EDT487.501.030.961.12-6.07-85.49%18,75130218.99%
META240328C004900002024-03-28 3:46PM EDT490.000.050.050.08-5.25-98.68%26,0031,57611.33%
META240328C004925002024-03-28 3:39PM EDT492.500.010.000.01-3.79-99.74%12,2701,14911.72%
META240328C004950002024-03-28 3:45PM EDT495.000.010.000.01-2.49-99.60%8,9364,16015.24%
META240328C004975002024-03-28 3:41PM EDT497.500.010.000.01-1.57-99.37%9,4682,85918.75%
META240328C005000002024-03-28 3:44PM EDT500.000.010.000.01-0.97-98.98%5,5555,50121.88%
META240328C005025002024-03-28 3:40PM EDT502.500.010.000.01-0.53-98.15%1,2589,74625.39%
META240328C005050002024-03-28 3:43PM EDT505.000.010.000.01-0.29-96.67%1,4984,24728.52%
META240328C005075002024-03-28 3:19PM EDT507.500.010.000.01-0.19-95.00%3742,14032.03%
META240328C005100002024-03-28 3:44PM EDT510.000.010.000.01-0.12-92.31%1,1874,99535.16%
META240328C005150002024-03-28 3:44PM EDT515.000.010.010.02-0.07-77.78%1,7714,74944.14%
META240328C005200002024-03-28 3:13PM EDT520.000.010.000.01-0.05-83.33%58811,04946.88%
META240328C005250002024-03-28 3:35PM EDT525.000.010.000.01-0.02-66.67%5843,76150.00%
META240328C005300002024-03-28 3:40PM EDT530.000.010.000.01-0.01-25.00%3045,01154.69%
META240328C005350002024-03-28 3:24PM EDT535.000.010.000.010.00-1361,78260.94%
META240328C005400002024-03-28 3:29PM EDT540.000.010.000.01-0.01-50.00%1224,60565.63%
META240328C005450002024-03-28 2:58PM EDT545.000.010.000.010.00-1392,16371.88%
META240328C005500002024-03-28 2:38PM EDT550.000.010.000.010.00-403,18675.00%
META240328C005550002024-03-28 11:22AM EDT555.000.010.000.020.00-21,59585.94%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-103,50985.94%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049690.63%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.020.00-9662101.56%
META240328C005750002024-03-28 2:29PM EDT575.000.010.000.020.00-3611106.25%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.020.00-1857110.94%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.010.00-3592109.38%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.020.00-52345121.88%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580118.75%
META240328C006000002024-03-28 10:38AM EDT600.000.010.000.010.00-81,097125.00%
META240328C006100002024-03-27 9:30AM EDT610.000.020.000.020.00-1631140.63%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.010.00-10120140.63%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.020.00-80263157.81%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.020.00-200215165.63%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.010.00-259682165.63%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.020.00-205264184.38%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.020.00-35327190.63%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.020.00-155198.44%
META240328C006900002024-03-26 9:32AM EDT690.000.010.000.020.00-176206.25%
META240328C007000002024-03-27 9:30AM EDT700.000.010.000.010.00-1985206.25%
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%10150537.50%
META240328P002300002024-03-08 10:45AM EDT230.000.040.000.020.00-113431.25%
META240328P002400002024-03-18 12:16PM EDT240.000.010.000.020.00-10412.50%
META240328P002600002024-03-05 1:01PM EDT260.000.030.000.020.00--1365.63%
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 EDT295.000.040.000.020.00-122293.75%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332287.50%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.020.00--10275.00%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.020.00-1022268.75%
META240328P003150002024-03-28 10:00AM EDT315.000.010.000.020.00-15259.38%
META240328P003200002024-03-13 1:56PM EDT320.000.020.000.020.00-50110250.00%
META240328P003250002024-03-11 3:46PM EDT325.000.030.000.020.00-25240.63%
META240328P003300002024-03-12 1:09PM EDT330.000.030.000.010.00-71,023218.75%
META240328P003350002024-03-22 9:51AM EDT335.000.010.000.020.00-25625225.00%
META240328P003400002024-03-15 3:55PM EDT340.000.020.000.020.00-155215.63%
META240328P003450002024-03-21 12:30PM EDT345.000.010.000.020.00-3519206.25%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.020.00-20275198.44%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.020.00-197190.63%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.010.00-1586175.00%
META240328P003650002024-03-18 10:23AM EDT365.000.030.000.020.00-3195175.00%
META240328P003700002024-03-27 3:46PM EDT370.000.020.000.020.00-1147168.75%
META240328P003750002024-03-22 3:59PM EDT375.000.010.000.020.00-146190159.38%
META240328P003800002024-03-20 10:35AM EDT380.000.030.000.010.00-100245143.75%
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 EDT395.000.010.000.010.00-7800121.88%
META240328P004000002024-03-28 3:30PM EDT400.000.010.000.020.00-4852121.88%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.010.00-21150109.38%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.020.00-5682107.81%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.020.00-12786101.56%
META240328P004200002024-03-28 10:16AM EDT420.000.010.000.02-0.01-50.00%750793.75%
META240328P004250002024-03-28 11:55AM EDT425.000.010.000.02-0.01-50.00%1095787.50%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-22,39075.00%
META240328P004350002024-03-28 2:58PM EDT435.000.010.000.010.00-288568.75%
META240328P004400002024-03-28 2:53PM EDT440.000.010.000.020.00-611,42365.63%
META240328P004450002024-03-28 2:02PM EDT445.000.010.000.020.00-351,23859.38%
META240328P004500002024-03-28 1:59PM EDT450.000.020.000.01+0.01+100.00%8295,75952.34%
META240328P004550002024-03-28 3:25PM EDT455.000.010.000.02-0.03-75.00%2661,72848.44%
META240328P004600002024-03-28 3:27PM EDT460.000.010.000.01-0.02-66.67%6906,70838.28%
META240328P004650002024-03-28 3:33PM EDT465.000.020.010.02-0.02-50.00%3331,65133.99%
META240328P004700002024-03-28 3:34PM EDT470.000.010.000.02-0.05-83.33%7213,22126.37%
META240328P004750002024-03-28 3:38PM EDT475.000.020.000.02-0.06-75.00%1,5773,09518.75%
META240328P004800002024-03-28 3:44PM EDT480.000.010.000.01-0.14-93.33%3,6335,9619.77%
META240328P004825002024-03-28 3:42PM EDT482.500.010.000.01-0.26-96.30%4,9762,0885.86%
META240328P004850002024-03-28 3:45PM EDT485.000.010.010.02-0.45-95.74%14,3862,2881.76%
META240328P004875002024-03-28 3:45PM EDT487.500.200.210.30-0.58-70.73%12,2501,6520.00%
META240328P004900002024-03-28 3:45PM EDT490.001.691.801.95+0.32+23.70%9,0504,0720.00%
META240328P004925002024-03-28 3:46PM EDT492.504.003.954.35+1.72+75.44%1,8001,9920.00%
META240328P004950002024-03-28 3:46PM EDT495.006.586.406.90+3.08+88.00%2,1912,5390.00%
META240328P004975002024-03-28 3:40PM EDT497.508.928.809.35+3.92+78.40%6991,3450.00%
META240328P005000002024-03-28 3:43PM EDT500.0011.9111.6012.05+4.71+65.42%7862,2280.00%
META240328P005025002024-03-28 3:30PM EDT502.5013.7113.6014.35+4.73+52.67%3461,0960.00%
META240328P005050002024-03-28 3:41PM EDT505.0016.5816.5517.15+5.48+49.37%1,2242,3970.00%
META240328P005075002024-03-28 3:42PM EDT507.5019.4518.9019.40+5.64+40.84%1279600.00%
META240328P005100002024-03-28 3:45PM EDT510.0021.7621.7522.20+5.58+33.98%5841,5720.00%
META240328P005150002024-03-28 3:46PM EDT515.0026.6426.1027.30+5.74+28.01%171600.00%
META240328P005200002024-03-28 1:37PM EDT520.0032.5831.3532.30+5.28+19.34%4200.00%
META240328P005250002024-03-28 3:28PM EDT525.0035.9636.2037.65+2.58+7.73%7150.00%
META240328P005300002024-03-28 3:46PM EDT530.0041.6141.2542.45+5.41+14.92%7600.00%
META240328P005350002024-03-28 11:16AM EDT535.0046.0046.0047.35+8.63+23.09%610.00%
META240328P005400002024-03-28 10:41AM EDT540.0052.8851.0052.30+6.91+15.03%11620.00%
META240328P005450002024-03-26 3:07PM EDT545.0055.3556.0557.40+14.30+34.84%15190.00%
META240328P005500002024-03-26 2:14PM EDT550.0045.2160.9562.350.00-200.00%
META240328P005550002024-03-19 9:31AM EDT555.0067.0066.1067.600.00-100.00%
META240328P005600002024-03-15 3:37PM EDT560.0076.0071.0072.350.00-200.00%
META240328P005650002024-03-19 9:31AM EDT565.0077.2076.1077.350.00-100.00%
META240328P005700002024-03-21 9:30AM EDT570.0057.2580.9582.300.00-110.00%
META240328P005800002024-03-22 10:00AM EDT580.0073.8591.0592.700.00-100.00%
META240328P005900002024-03-12 12:59PM EDT590.0095.78101.05102.350.00-200.00%
META240328P005950002024-03-11 9:30AM EDT595.00101.00106.00107.350.00--00.00%
META240328P006000002024-03-27 9:59AM EDT600.00108.25111.00112.350.00-100.00%
META240328P006200002024-03-11 9:30AM EDT620.00124.90131.05132.350.00--00.00%
META240328P006400002024-03-25 3:54PM EDT640.00135.85151.05152.300.00-200.00%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00171.05172.300.00--00.00%
META240328P006800002024-03-25 3:54PM EDT680.00175.80191.20191.900.00-200.00%
META240328P006900002024-03-20 2:36PM EDT690.00188.65201.60202.350.00--00.00%
META240328P007000002024-03-27 1:41PM EDT700.00208.64211.35211.950.00-200.00%