U.S. markets close in 41 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
489.05-4.81 (-0.97%)
A partir del 03:19PM 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 EDT180.00310.42308.35309.10-4.55-1.44%22659.38%
META240328C001900002024-03-25 3:50PM EDT190.00314.25298.30298.950.00--10.00%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,673.34%
META240328C002100002024-03-22 11:46AM EDT210.00296.00278.40279.700.00-11462.50%
META240328C002200002024-03-21 3:47PM EDT220.00288.28268.45269.400.00--2651.17%
META240328C002400002024-03-25 10:28AM EDT240.00265.78248.05249.200.00-11530.47%
META240328C002500002024-03-28 12:20PM EDT250.00236.00238.10239.20-18.64-7.32%16502.34%
META240328C002700002024-03-27 9:32AM EDT270.00227.35218.05219.150.00-411429.69%
META240328C002750002024-03-12 2:10PM EDT275.00219.96213.35214.200.00-10435.94%
META240328C002800002024-03-27 11:33AM EDT280.00209.16208.05209.250.00-12437.11%
META240328C002850002024-03-28 10:10AM EDT285.00204.95203.10204.20-19.65-8.75%44410.94%
META240328C002900002024-03-25 3:54PM EDT290.00214.35198.60199.700.00-11382.03%
META240328C003000002024-03-28 10:04AM EDT300.00191.33188.45189.40+2.83+1.50%649415.63%
META240328C003050002024-03-20 2:30PM EDT305.00198.35183.40184.300.00-12385.94%
META240328C003100002024-03-27 9:58AM EDT310.00181.25178.05179.100.00-13315.63%
META240328C003150002024-03-27 3:31PM EDT315.00177.18173.70173.950.00-120.00%
META240328C003200002024-03-28 1:32PM EDT320.00167.13168.65169.20-5.23-3.03%338329.69%
META240328C003250002024-03-15 2:49PM EDT325.00159.82163.55164.400.00-11354.10%
META240328C003300002024-03-28 2:24PM EDT330.00157.76158.30159.30-2.53-1.58%11327.34%
META240328C003350002024-03-28 2:24PM EDT335.00152.68153.05154.25-3.84-2.45%12307.42%
META240328C003400002024-03-28 2:10PM EDT340.00147.63148.10149.20-21.49-12.71%2319286.72%
META240328C003450002024-03-27 9:32AM EDT345.00152.40143.10144.100.00-45246.09%
META240328C003500002024-03-28 11:39AM EDT350.00138.48138.45139.40-2.58-1.83%116296.48%
META240328C003550002024-03-27 2:48PM EDT355.00135.07133.05134.20-2.32-1.69%47255.86%
META240328C003600002024-03-27 9:34AM EDT360.00136.65128.10129.250.00-15254.69%
META240328C003650002024-03-19 9:44AM EDT365.00118.40123.50124.400.00-341263.48%
META240328C003700002024-03-28 2:00PM EDT370.00117.98118.40119.20-3.88-3.18%127151225.98%
META240328C003750002024-03-28 2:57PM EDT375.00113.08113.40114.20-19.09-14.44%38216.41%
META240328C003800002024-03-28 12:41PM EDT380.00106.17108.05109.15-10.48-8.98%1349196.88%
META240328C003850002024-03-28 1:07PM EDT385.00101.16103.05104.70-11.81-10.45%133243.95%
META240328C003900002024-03-28 1:18PM EDT390.0096.0098.6599.70-4.67-4.64%16183.59%
META240328C003950002024-03-28 1:18PM EDT395.0091.0193.4094.05-3.99-4.20%28125.00%
META240328C004000002024-03-28 1:16PM EDT400.0085.7788.7589.70-6.45-6.99%2838172.27%
META240328C004050002024-03-28 2:39PM EDT405.0082.5083.3584.40-5.45-6.20%413180.08%
META240328C004100002024-03-28 1:15PM EDT410.0075.7578.4079.60-10.37-12.04%1525183.20%
META240328C004150002024-03-28 1:49PM EDT415.0073.5073.3574.40-3.35-4.36%15159.96%
META240328C004200002024-03-27 10:10AM EDT420.0071.5068.5069.150.00-100110125.78%
META240328C004250002024-03-28 2:59PM EDT425.0063.4363.1064.15-7.73-10.86%47116.99%
META240328C004300002024-03-28 2:53PM EDT430.0057.7158.6059.70-3.19-5.24%3966108.40%
META240328C004350002024-03-28 1:49PM EDT435.0053.4153.7054.40-4.72-8.12%32471.88%
META240328C004400002024-03-28 2:41PM EDT440.0047.5748.4049.40-2.78-5.52%1550110.35%
META240328C004450002024-03-28 9:53AM EDT445.0042.6143.1044.20-11.83-21.73%126587.50%
META240328C004500002024-03-28 2:53PM EDT450.0037.8538.4039.20-6.10-13.88%6632978.71%
META240328C004550002024-03-28 1:55PM EDT455.0033.0033.7534.40-4.35-11.65%87255.86%
META240328C004600002024-03-28 2:34PM EDT460.0027.7928.3029.30-6.21-18.26%3320366.21%
META240328C004650002024-03-28 2:10PM EDT465.0022.9523.3524.15-3.22-12.30%3612048.44%
META240328C004700002024-03-28 2:58PM EDT470.0018.4018.3519.10-5.79-23.94%11649635.74%
META240328C004750002024-03-28 2:43PM EDT475.0012.2613.5014.00-6.64-35.13%1504380.00%
META240328C004800002024-03-28 3:01PM EDT480.008.878.659.30-5.38-37.75%35383325.93%
META240328C004825002024-03-28 2:57PM EDT482.505.806.056.50-5.55-48.90%4943140.00%
META240328C004850002024-03-28 3:02PM EDT485.004.003.804.20-5.10-56.04%4,43652512.50%
META240328C004875002024-03-28 3:03PM EDT487.501.681.641.67-5.42-76.34%17,7323025.98%
META240328C004900002024-03-28 3:03PM EDT490.000.300.360.34-5.00-94.16%23,0031,5767.03%
META240328C004925002024-03-28 3:02PM EDT492.500.040.060.08-3.76-98.95%10,9901,1499.33%
META240328C004950002024-03-28 3:03PM EDT495.000.030.010.03-2.47-98.80%8,7644,16011.91%
META240328C004975002024-03-28 3:03PM EDT497.500.010.000.01-1.57-99.37%9,4662,85913.67%
META240328C005000002024-03-28 3:01PM EDT500.000.020.000.01-0.96-98.97%5,5445,50117.19%
META240328C005025002024-03-28 3:00PM EDT502.500.010.000.01-0.53-98.15%1,2579,74620.70%
META240328C005050002024-03-28 3:00PM EDT505.000.010.000.01-0.29-96.67%1,4094,24723.83%
META240328C005075002024-03-28 1:50PM EDT507.500.020.000.01-0.18-90.00%3712,14027.34%
META240328C005100002024-03-28 2:54PM EDT510.000.010.000.01-0.12-92.31%1,1284,99530.47%
META240328C005150002024-03-28 2:58PM EDT515.000.010.010.02-0.07-87.50%1,4714,74939.45%
META240328C005200002024-03-28 3:01PM EDT520.000.010.000.01-0.05-71.43%58111,04942.19%
META240328C005250002024-03-28 2:59PM EDT525.000.010.000.01-0.02-66.67%5723,76148.44%
META240328C005300002024-03-28 3:00PM EDT530.000.010.000.01-0.01-33.33%2695,01151.56%
META240328C005350002024-03-28 3:00PM EDT535.000.010.000.010.00-1221,78256.25%
META240328C005400002024-03-28 2:49PM EDT540.000.010.000.01-0.01-50.00%964,60562.50%
META240328C005450002024-03-28 2:58PM EDT545.000.010.000.010.00-1392,16367.19%
META240328C005500002024-03-28 2:38PM EDT550.000.010.000.010.00-403,18671.88%
META240328C005550002024-03-28 11:22AM EDT555.000.010.000.010.00-21,59578.13%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-103,50981.25%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049687.50%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.020.00-966296.88%
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 EDT590.000.030.000.020.00-52345117.19%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580115.63%
META240328C006000002024-03-28 10:38AM EDT600.000.010.000.010.00-81,097118.75%
META240328C006100002024-03-27 9:30AM EDT610.000.020.000.020.00-1631135.94%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.010.00-10120137.50%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.020.00-80263153.13%
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 EDT660.000.010.000.020.00-205264178.13%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.020.00-35327187.50%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.020.00-155195.31%
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 EDT280.000.020.000.020.00-14328.13%
META240328P002900002024-03-20 9:30AM EDT290.000.020.000.020.00-114309.38%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.020.00-122300.00%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332290.63%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.020.00--10281.25%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.020.00-1022271.88%
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 EDT345.000.010.000.020.00-3519212.50%
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 EDT370.000.020.000.020.00-1147171.88%
META240328P003750002024-03-22 3:59PM EDT375.000.010.000.020.00-146190164.06%
META240328P003800002024-03-20 10:35AM EDT380.000.030.000.010.00-100245150.00%
META240328P003850002024-03-27 1:44PM EDT385.000.010.000.010.00-138140.63%
META240328P003900002024-03-27 12:26PM EDT390.000.010.000.010.00-2109134.38%
META240328P003950002024-03-28 12:13PM EDT395.000.010.000.010.00-7800125.00%
META240328P004000002024-03-27 10:03AM EDT400.000.010.000.020.00-21852126.56%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.010.00-21150112.50%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.020.00-5682112.50%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.020.00-12786104.69%
META240328P004200002024-03-28 10:16AM EDT420.000.010.000.02-0.01-50.00%150798.44%
META240328P004250002024-03-28 11:55AM EDT425.000.010.000.02-0.01-50.00%1095790.63%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-22,39078.13%
META240328P004350002024-03-28 2:58PM EDT435.000.010.000.020.00-288576.56%
META240328P004400002024-03-28 2:53PM EDT440.000.010.000.020.00-611,42370.31%
META240328P004450002024-03-28 2:02PM EDT445.000.010.000.020.00-351,23863.28%
META240328P004500002024-03-28 1:59PM EDT450.000.020.000.01+0.01+100.00%8295,75953.13%
META240328P004550002024-03-28 11:43AM EDT455.000.010.000.02-0.03-75.00%2311,72850.00%
META240328P004600002024-03-28 3:01PM EDT460.000.020.010.02-0.01-50.00%3876,70846.09%
META240328P004650002024-03-28 2:26PM EDT465.000.010.010.02-0.03-75.00%3321,65138.67%
META240328P004700002024-03-28 2:54PM EDT470.000.020.010.02-0.04-66.67%7133,22131.25%
META240328P004750002024-03-28 3:01PM EDT475.000.010.010.02-0.07-87.50%1,4993,09523.83%
META240328P004800002024-03-28 3:04PM EDT480.000.010.010.02-0.14-93.33%3,4795,96116.21%
META240328P004825002024-03-28 3:01PM EDT482.500.030.010.02-0.24-88.89%4,7402,08812.31%
META240328P004850002024-03-28 3:03PM EDT485.000.020.020.04-0.44-95.65%13,3752,2889.18%
META240328P004875002024-03-28 3:04PM EDT487.500.300.310.36-0.48-62.34%10,7411,6529.18%
META240328P004900002024-03-28 3:03PM EDT490.001.641.541.74+0.27+19.71%7,5514,07211.77%
META240328P004925002024-03-28 3:01PM EDT492.503.523.303.85+1.24+54.39%1,5691,99215.09%
META240328P004950002024-03-28 3:02PM EDT495.006.075.856.50+2.57+73.43%1,9622,53923.90%
META240328P004975002024-03-28 3:03PM EDT497.508.758.308.80+3.75+78.78%5641,34526.27%
META240328P005000002024-03-28 3:02PM EDT500.0011.0510.8011.30+3.85+53.32%6352,22831.69%
META240328P005025002024-03-28 3:04PM EDT502.5013.7813.3013.85+4.80+53.45%2991,09638.09%
META240328P005050002024-03-28 3:02PM EDT505.0016.0616.0016.30+4.96+44.68%1,0822,39741.85%
META240328P005075002024-03-28 3:01PM EDT507.5018.4118.3018.85+4.60+33.31%11596048.19%
META240328P005100002024-03-28 3:01PM EDT510.0020.9620.7521.00+4.78+29.54%4501,57236.33%
META240328P005150002024-03-28 2:52PM EDT515.0027.4725.7026.75+6.57+31.44%1416057.72%
META240328P005200002024-03-28 1:37PM EDT520.0032.5830.3531.75+5.28+19.34%42055.86%
META240328P005250002024-03-28 2:56PM EDT525.0036.8535.5036.75+3.47+10.40%51568.95%
META240328P005300002024-03-27 9:42AM EDT530.0036.2040.5541.800.00-16079.79%
META240328P005350002024-03-28 11:16AM EDT535.0046.0045.2046.75+8.63+23.09%6164.06%
META240328P005400002024-03-28 10:41AM EDT540.0052.8850.5551.75+6.91+15.03%116293.16%
META240328P005450002024-03-26 3:07PM EDT545.0055.3555.7056.70+14.30+34.84%1519104.00%
META240328P005500002024-03-26 2:14PM EDT550.0045.2160.7561.750.00-20114.65%
META240328P005550002024-03-19 9:31AM EDT555.0067.0065.2066.750.00-1087.50%
META240328P005600002024-03-15 3:37PM EDT560.0076.0070.5071.850.00-20123.44%
META240328P005650002024-03-19 9:31AM EDT565.0077.2075.5076.700.00-10122.85%
META240328P005700002024-03-21 9:30AM EDT570.0057.2580.7581.500.00-11132.03%
META240328P005800002024-03-22 10:00AM EDT580.0073.8590.5091.750.00-10144.73%
META240328P005900002024-03-12 12:59PM EDT590.0095.78100.70101.750.00-20167.38%
META240328P005950002024-03-11 9:30AM EDT595.00101.00105.70106.750.00--0173.63%
META240328P006000002024-03-27 9:59AM EDT600.00108.25110.70111.750.00-10179.88%
META240328P006200002024-03-11 9:30AM EDT620.00124.90130.70131.750.00--0204.10%
META240328P006400002024-03-25 3:54PM EDT640.00135.85150.60152.050.00-20236.91%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00170.35171.500.00--0274.41%
META240328P006800002024-03-25 3:54PM EDT680.00175.80190.95191.650.00-20278.71%
META240328P006900002024-03-20 2:36PM EDT690.00188.65200.70201.450.00--0254.69%
META240328P007000002024-03-27 1:41PM EDT700.00208.64210.70211.400.00-20257.81%