U.S. markets close in 1 hour 14 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
487.60-6.26 (-1.27%)
A partir del 02:46PM 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 EDT180.00310.42307.15307.90-4.55-1.44%22784.38%
META240328C001900002024-03-25 3:50PM EDT190.00314.25297.15297.900.00--1744.53%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,710.94%
META240328C002100002024-03-22 11:46AM EDT210.00296.00277.25278.050.00-11554.69%
META240328C002200002024-03-21 3:47PM EDT220.00288.28267.00268.050.00--2669.14%
META240328C002400002024-03-25 10:28AM EDT240.00265.78247.00248.050.00-11601.56%
META240328C002500002024-03-28 12:20PM EDT250.00236.00237.15238.00-18.64-7.32%16560.94%
META240328C002700002024-03-27 9:32AM EDT270.00227.35217.00218.050.00-411509.77%
META240328C002750002024-03-12 2:10PM EDT275.00219.96212.10213.050.00-10495.31%
META240328C002800002024-03-27 11:33AM EDT280.00209.16207.10208.050.00-12481.25%
META240328C002850002024-03-28 10:10AM EDT285.00204.95202.00203.00-19.65-8.75%44460.16%
META240328C002900002024-03-25 3:54PM EDT290.00214.35196.95198.000.00-11446.48%
META240328C003000002024-03-28 10:04AM EDT300.00191.33187.00188.05+2.83+1.50%649427.15%
META240328C003050002024-03-20 2:30PM EDT305.00198.35182.10182.900.00-12391.99%
META240328C003100002024-03-27 9:58AM EDT310.00181.25177.25178.050.00-13310.94%
META240328C003150002024-03-27 3:31PM EDT315.00177.18172.05173.050.00-12388.67%
META240328C003200002024-03-28 1:32PM EDT320.00167.13167.10168.05-5.23-3.03%338376.17%
META240328C003250002024-03-15 2:49PM EDT325.00159.82162.00163.050.00-11363.87%
META240328C003300002024-03-28 2:24PM EDT330.00157.76157.10158.05-2.53-1.58%11351.76%
META240328C003350002024-03-28 2:24PM EDT335.00152.68152.20153.05-3.84-2.45%12243.75%
META240328C003400002024-03-28 2:10PM EDT340.00147.63147.30147.90-21.49-12.71%231950.00%
META240328C003450002024-03-27 9:32AM EDT345.00152.40142.20143.050.00-45226.56%
META240328C003500002024-03-28 11:39AM EDT350.00138.48136.80137.90-2.58-1.83%116287.50%
META240328C003550002024-03-27 2:48PM EDT355.00135.07131.75132.90-2.32-1.69%47276.56%
META240328C003600002024-03-27 9:34AM EDT360.00136.65127.00128.050.00-15281.84%
META240328C003650002024-03-19 9:44AM EDT365.00118.40122.20123.050.00-341192.19%
META240328C003700002024-03-28 2:00PM EDT370.00117.98117.05118.05-3.88-3.18%127151259.57%
META240328C003750002024-03-22 12:40PM EDT375.00132.17112.00113.050.00-18248.63%
META240328C003800002024-03-28 12:41PM EDT380.00106.17107.00108.05-10.48-8.98%1349237.70%
META240328C003850002024-03-28 1:07PM EDT385.00101.16102.00103.05-11.81-10.45%133226.95%
META240328C003900002024-03-28 1:18PM EDT390.0096.0097.0097.90-4.67-4.64%16203.13%
META240328C003950002024-03-28 1:18PM EDT395.0091.0192.1093.05-3.99-4.20%28205.66%
META240328C004000002024-03-28 1:16PM EDT400.0085.7787.2088.05-6.45-6.99%2838135.94%
META240328C004050002024-03-28 9:52AM EDT405.0084.9882.0583.00-2.97-3.38%213181.05%
META240328C004100002024-03-28 1:15PM EDT410.0075.7577.0578.05-10.37-12.04%1525174.22%
META240328C004150002024-03-28 1:49PM EDT415.0073.5072.1073.00-3.35-4.36%15160.64%
META240328C004200002024-03-27 10:10AM EDT420.0071.5067.2068.050.00-100110104.69%
META240328C004250002024-03-28 11:04AM EDT425.0064.3961.7563.05-6.77-9.51%27143.36%
META240328C004300002024-03-28 2:25PM EDT430.0057.6556.9057.90-3.25-5.34%3366124.12%
META240328C004350002024-03-28 1:49PM EDT435.0053.4152.0552.95-4.72-8.12%324117.48%
META240328C004400002024-03-28 12:01PM EDT440.0047.4247.1048.05-2.93-5.82%1450112.60%
META240328C004450002024-03-28 9:53AM EDT445.0042.6142.2043.05-11.83-21.73%126567.19%
META240328C004500002024-03-28 2:24PM EDT450.0037.7437.0038.00-6.21-14.13%5532989.99%
META240328C004550002024-03-28 1:55PM EDT455.0033.0032.1533.05-4.35-11.65%87281.74%
META240328C004600002024-03-28 2:19PM EDT460.0028.0427.1528.10-5.96-17.53%3220372.95%
META240328C004650002024-03-28 2:10PM EDT465.0022.9522.3022.80-3.22-12.30%3612051.37%
META240328C004700002024-03-28 2:25PM EDT470.0017.4517.4017.80-6.74-27.86%11549641.75%
META240328C004750002024-03-28 12:44PM EDT475.0010.8112.2512.85-8.09-42.80%9043833.45%
META240328C004800002024-03-28 2:24PM EDT480.007.777.407.65-6.48-45.47%12283316.11%
META240328C004825002024-03-28 2:17PM EDT482.505.504.955.40-5.85-51.54%28131417.92%
META240328C004850002024-03-28 2:30PM EDT485.002.612.632.96-6.49-70.01%4,24752512.35%
META240328C004875002024-03-28 2:31PM EDT487.500.860.810.88-6.24-87.89%17,0373028.14%
META240328C004900002024-03-28 2:31PM EDT490.000.120.160.20-5.18-97.37%20,4501,5769.38%
META240328C004925002024-03-28 2:30PM EDT492.500.040.020.04-3.76-98.95%10,7351,14910.65%
META240328C004950002024-03-28 2:30PM EDT495.000.010.010.02-2.49-99.20%8,6554,16013.48%
META240328C004975002024-03-28 2:28PM EDT497.500.010.000.01-1.57-99.37%9,4462,85915.63%
META240328C005000002024-03-28 2:29PM EDT500.000.010.000.01-0.97-98.98%5,5325,50119.14%
META240328C005025002024-03-28 2:19PM EDT502.500.010.000.01-0.53-98.15%1,2499,74622.66%
META240328C005050002024-03-28 2:25PM EDT505.000.010.000.01-0.29-96.67%1,4084,24725.78%
META240328C005075002024-03-28 1:50PM EDT507.500.020.000.01-0.18-90.00%3712,14028.91%
META240328C005100002024-03-28 2:31PM EDT510.000.010.000.01-0.12-92.31%1,1154,99532.03%
META240328C005150002024-03-28 2:26PM EDT515.000.010.010.02-0.07-87.50%1,4124,74941.41%
META240328C005200002024-03-28 2:15PM EDT520.000.010.000.01-0.05-83.33%57311,04944.53%
META240328C005250002024-03-28 2:15PM EDT525.000.010.000.01-0.02-66.67%5493,76150.00%
META240328C005300002024-03-28 1:15PM EDT530.000.010.000.01-0.01-50.00%1955,01153.13%
META240328C005350002024-03-28 1:32PM EDT535.000.010.000.010.00-1091,78257.81%
META240328C005400002024-03-28 2:10PM EDT540.000.010.000.01-0.01-50.00%944,60562.50%
META240328C005450002024-03-28 12:48PM EDT545.000.010.000.010.00-1382,16368.75%
META240328C005500002024-03-28 2:07PM EDT550.000.010.000.010.00-393,18673.44%
META240328C005550002024-03-28 11:22AM EDT555.000.010.000.020.00-21,59582.81%
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 EDT575.000.010.000.020.00-3611104.69%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.020.00-1857109.38%
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 EDT630.000.020.000.020.00-80263156.25%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.020.00-200215164.06%
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 EDT690.000.010.000.020.00-176206.25%
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 EDT335.000.010.000.020.00-25625225.00%
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 EDT350.000.010.000.020.00-20275200.00%
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 EDT370.000.020.000.020.00-1147168.75%
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%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.020.00-188575.00%
META240328P004400002024-03-28 2:03PM EDT440.000.010.000.020.00-461,42368.75%
META240328P004450002024-03-28 2:02PM EDT445.000.010.000.020.00-351,23860.94%
META240328P004500002024-03-28 1:59PM EDT450.000.020.000.01+0.01+100.00%8295,75951.56%
META240328P004550002024-03-28 11:43AM EDT455.000.010.000.02-0.03-75.00%2311,72851.56%
META240328P004600002024-03-28 2:19PM EDT460.000.010.010.02-0.02-66.67%3276,70844.14%
META240328P004650002024-03-28 2:26PM EDT465.000.010.010.02-0.03-75.00%3311,65136.72%
META240328P004700002024-03-28 2:30PM EDT470.000.030.020.03-0.03-50.00%6513,22130.86%
META240328P004750002024-03-28 2:31PM EDT475.000.020.010.02-0.06-75.00%1,4863,09521.88%
META240328P004800002024-03-28 2:29PM EDT480.000.020.020.03-0.13-86.67%3,4255,96114.84%
META240328P004825002024-03-28 2:28PM EDT482.500.030.030.05-0.24-85.71%4,6512,08811.62%
META240328P004850002024-03-28 2:30PM EDT485.000.130.170.20-0.33-62.26%12,3562,2889.94%
META240328P004875002024-03-28 2:31PM EDT487.500.990.911.03+0.21+28.38%9,5141,65210.60%
META240328P004900002024-03-28 2:30PM EDT490.002.622.542.86+1.25+88.03%7,1674,07213.04%
META240328P004925002024-03-28 2:30PM EDT492.504.864.755.20+2.58+113.16%1,4951,99217.26%
META240328P004950002024-03-28 2:27PM EDT495.007.527.257.65+4.02+114.86%1,7442,53921.92%
META240328P004975002024-03-28 2:19PM EDT497.509.259.8510.70+4.25+85.00%5281,34537.99%
META240328P005000002024-03-28 2:30PM EDT500.0012.3612.2012.65+5.16+70.30%6102,22832.23%
META240328P005025002024-03-28 2:26PM EDT502.5015.2514.8515.45+6.27+69.82%2861,09644.87%
META240328P005050002024-03-28 2:28PM EDT505.0017.5017.2017.95+6.40+57.66%1,0662,39750.15%
META240328P005075002024-03-28 1:44PM EDT507.5019.7119.9020.30+5.90+42.72%9896051.27%
META240328P005100002024-03-28 2:28PM EDT510.0022.7422.2022.85+6.56+40.54%4431,57257.57%
META240328P005150002024-03-28 12:28PM EDT515.0029.0026.9028.00+8.10+38.76%616071.48%
META240328P005200002024-03-28 1:37PM EDT520.0032.5832.0032.95+5.28+19.34%42056.25%
META240328P005250002024-03-27 10:30AM EDT525.0033.3836.8538.000.00-11555.47%
META240328P005300002024-03-27 9:42AM EDT530.0036.2041.9043.000.00-16066.80%
META240328P005350002024-03-28 11:16AM EDT535.0046.0046.8548.05+8.63+23.09%6173.24%
META240328P005400002024-03-28 10:41AM EDT540.0052.8851.9053.00+6.91+15.03%116279.69%
META240328P005450002024-03-26 3:07PM EDT545.0055.3556.8058.00+14.30+34.84%151950.00%
META240328P005500002024-03-26 2:14PM EDT550.0045.2161.9562.900.00-2085.16%
META240328P005550002024-03-19 9:31AM EDT555.0067.0066.8568.000.00-1091.41%
META240328P005600002024-03-15 3:37PM EDT560.0076.0072.0072.950.00-20108.98%
META240328P005650002024-03-19 9:31AM EDT565.0077.2076.8578.100.00-10115.23%
META240328P005700002024-03-21 9:30AM EDT570.0057.2581.8583.000.00-11107.81%
META240328P005800002024-03-22 10:00AM EDT580.0073.8592.0093.000.00-10137.50%
META240328P005900002024-03-12 12:59PM EDT590.0095.78101.95103.000.00-20144.14%
META240328P005950002024-03-11 9:30AM EDT595.00101.00106.85108.050.00--0143.36%
META240328P006000002024-03-27 9:59AM EDT600.00108.25111.85113.000.00-10139.06%
META240328P006200002024-03-11 9:30AM EDT620.00124.90131.95133.100.00--0187.11%
META240328P006400002024-03-25 3:54PM EDT640.00135.85151.85152.950.00-20100.00%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00172.00172.850.00--0195.31%
META240328P006800002024-03-25 3:54PM EDT680.00175.80192.00192.700.00-20275.78%
META240328P006900002024-03-20 2:36PM EDT690.00188.65202.00202.700.00--0285.94%
META240328P007000002024-03-27 1:41PM EDT700.00208.64212.00212.750.00-20301.95%