U.S. markets close in 5 hours 51 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
490.42-3.44 (-0.70%)
A partir del 10:09AM 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 EDT180.00314.97309.20310.150.00--20.00%
META240328C001900002024-03-25 3:50PM EDT190.00314.25299.05299.900.00--10.00%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,636.67%
META240328C002100002024-03-22 11:46AM EDT210.00296.00279.30280.750.00-11682.03%
META240328C002200002024-03-21 3:47PM EDT220.00288.28269.15270.200.00--20.00%
META240328C002400002024-03-25 10:28AM EDT240.00265.78249.30250.750.00-11581.64%
META240328C002500002024-03-26 2:57PM EDT250.00254.64239.40240.950.00-46586.72%
META240328C002700002024-03-27 9:32AM EDT270.00227.35218.70220.650.00-411471.48%
META240328C002750002024-03-12 2:10PM EDT275.00219.96214.95216.150.00-10428.91%
META240328C002800002024-03-27 11:33AM EDT280.00209.16209.30210.750.00-12465.63%
META240328C002850002024-03-21 10:22AM EDT285.00224.60204.90206.400.00--4432.42%
META240328C002900002024-03-25 3:54PM EDT290.00214.35199.30200.750.00-11439.26%
META240328C003000002024-03-27 11:03AM EDT300.00188.50189.15190.250.00-41490.00%
META240328C003050002024-03-20 2:30PM EDT305.00198.35183.70185.300.00-120.00%
META240328C003100002024-03-27 9:58AM EDT310.00181.25179.05180.250.00-130.00%
META240328C003150002024-03-27 3:31PM EDT315.00177.18174.10175.650.00-12359.38%
META240328C003200002024-03-27 2:47PM EDT320.00172.36169.10170.650.00-3938347.66%
META240328C003250002024-03-15 2:49PM EDT325.00159.82163.70165.300.00-110.00%
META240328C003300002024-03-27 11:53AM EDT330.00160.29158.75160.300.00-210.00%
META240328C003350002024-03-27 10:28AM EDT335.00156.52153.75155.250.00-820.00%
META240328C003400002024-03-22 2:19PM EDT340.00169.12149.00150.150.00-23190.00%
META240328C003450002024-03-27 9:32AM EDT345.00152.40144.45145.650.00-45292.19%
META240328C003500002024-03-27 1:35PM EDT350.00141.06139.10140.300.00-10160.00%
META240328C003550002024-03-27 2:48PM EDT355.00137.39134.30135.750.00-97284.57%
META240328C003600002024-03-27 9:34AM EDT360.00136.65129.10130.250.00-150.00%
META240328C003650002024-03-19 9:44AM EDT365.00118.40123.80125.500.00-341220.31%
META240328C003700002024-03-27 3:07PM EDT370.00121.86119.10120.650.00-3151239.84%
META240328C003750002024-03-22 12:40PM EDT375.00132.17113.90115.300.00-180.00%
META240328C003800002024-03-27 9:34AM EDT380.00116.65108.90110.450.00-149174.22%
META240328C003850002024-03-26 3:44PM EDT385.00112.97103.95105.300.00-1330.00%
META240328C003900002024-03-27 10:01AM EDT390.00100.6799.10100.500.00-16175.00%
META240328C003950002024-03-27 11:02AM EDT395.0095.1093.9595.30+0.10+0.11%180.00%
META240328C004000002024-03-27 2:40PM EDT400.0092.2289.0590.300.00-14380.00%
META240328C004050002024-03-28 9:52AM EDT405.0084.9884.9086.20-2.97-3.38%213158.20%
META240328C004100002024-03-27 9:35AM EDT410.0086.1279.5080.800.00-225174.02%
META240328C004150002024-03-27 12:58PM EDT415.0076.8574.5075.650.00-55151.76%
META240328C004200002024-03-27 10:10AM EDT420.0071.5068.9570.300.00-1001100.00%
META240328C004250002024-03-26 3:56PM EDT425.0071.1664.0565.300.00-170.00%
META240328C004300002024-03-27 12:16PM EDT430.0060.9059.0060.250.00-10660.00%
META240328C004350002024-03-27 3:36PM EDT435.0058.1354.0055.250.00-10240.00%
META240328C004400002024-03-27 12:06PM EDT440.0050.3549.0550.950.00-150121.39%
META240328C004450002024-03-26 3:34PM EDT445.0044.2244.5045.65-10.22-18.77%106595.51%
META240328C004500002024-03-28 9:43AM EDT450.0039.2438.9540.30-4.71-10.53%53290.00%
META240328C004550002024-03-27 3:29PM EDT455.0037.3534.0535.550.00-1017270.02%
META240328C004600002024-03-27 3:38PM EDT460.0034.0029.5030.300.00-52030.00%
META240328C004650002024-03-27 3:22PM EDT465.0026.1724.3525.700.00-912060.06%
META240328C004700002024-03-27 3:54PM EDT470.0024.1919.5520.350.00-554960.00%
META240328C004750002024-03-28 9:31AM EDT475.0012.5014.1515.20-6.40-33.86%14380.00%
META240328C004800002024-03-28 9:53AM EDT480.0010.3010.1510.65-3.95-27.72%2583328.13%
META240328C004825002024-03-28 9:50AM EDT482.507.556.957.90-3.80-33.48%413140.00%
META240328C004850002024-03-28 9:54AM EDT485.006.205.255.90-2.90-35.15%35152521.68%
META240328C004875002024-03-28 9:53AM EDT487.503.903.453.65-3.20-46.04%1,54530217.95%
META240328C004900002024-03-28 9:54AM EDT490.002.392.442.50-2.91-55.43%3,6621,57622.32%
META240328C004925002024-03-28 9:54AM EDT492.501.391.041.08-2.41-62.60%2,0061,14918.96%
META240328C004950002024-03-28 9:54AM EDT495.000.710.560.59-1.79-71.60%2,5384,16020.85%
META240328C004975002024-03-28 9:54AM EDT497.500.340.310.36-1.24-79.49%1,9072,85923.39%
META240328C005000002024-03-28 9:53AM EDT500.000.120.130.16-0.86-85.15%2,8355,50123.83%
META240328C005025002024-03-28 9:50AM EDT502.500.080.060.08-0.46-85.19%9649,74625.00%
META240328C005050002024-03-28 9:54AM EDT505.000.040.040.05-0.26-86.67%8514,24727.15%
META240328C005075002024-03-28 9:52AM EDT507.500.020.020.03-0.18-85.71%932,14028.91%
META240328C005100002024-03-28 9:52AM EDT510.000.030.020.03-0.10-83.33%7214,99532.42%
META240328C005150002024-03-28 9:53AM EDT515.000.020.010.02-0.06-75.00%3574,74937.50%
META240328C005200002024-03-28 9:53AM EDT520.000.020.010.02-0.04-66.67%30411,04943.75%
META240328C005250002024-03-28 9:42AM EDT525.000.020.010.02-0.01-33.33%593,76150.00%
META240328C005300002024-03-28 9:50AM EDT530.000.020.010.020.00-225,01154.69%
META240328C005350002024-03-28 9:52AM EDT535.000.020.010.02+0.01+100.00%691,78260.94%
META240328C005400002024-03-28 9:51AM EDT540.000.010.000.01-0.01-33.33%24,60559.38%
META240328C005450002024-03-27 3:22PM EDT545.000.010.000.020.00-3112,16368.75%
META240328C005500002024-03-27 3:12PM EDT550.000.010.000.010.00-6273,18670.31%
META240328C005550002024-03-27 10:58AM EDT555.000.010.000.010.00-261,59575.00%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-423,50981.25%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049684.38%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.010.00-966290.63%
META240328C005750002024-03-27 12:04PM EDT575.000.010.000.010.00-461193.75%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.010.00-185798.44%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.010.00-3592103.13%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.010.00-52345109.38%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580112.50%
META240328C006000002024-03-26 12:22PM EDT600.000.010.000.010.00-121,097118.75%
META240328C006100002024-03-27 9:30AM EDT610.000.020.000.010.00-1631128.13%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.010.00-10120137.50%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.010.00-80263143.75%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.020.00-200215160.94%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.020.00-259682168.75%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.020.00-205264178.13%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.010.00-35327175.00%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.010.00-155184.38%
META240328C006900002024-03-26 9:32AM EDT690.000.010.000.020.00-176203.13%
META240328C007000002024-03-27 9:30AM EDT700.000.010.000.010.00-1985196.88%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240328P001800002024-03-27 11:24AM EDT180.000.010.000.01-0.01-33.33%10150550.00%
META240328P002300002024-03-08 10:45AM EDT230.000.040.000.010.00-113412.50%
META240328P002400002024-03-18 12:16PM EDT240.000.010.000.010.00-10393.75%
META240328P002600002024-03-05 1:01PM EDT260.000.030.000.010.00--1350.00%
META240328P002800002024-03-07 4:43PM EDT280.000.020.000.020.00-14331.25%
META240328P002900002024-03-20 9:30AM EDT290.000.020.000.010.00-114293.75%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.010.00-122287.50%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332290.63%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.010.00--10268.75%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.010.00-1022262.50%
META240328P003150002024-03-21 9:46AM EDT315.000.010.000.010.00-15250.00%
META240328P003200002024-03-13 1:56PM EDT320.000.020.000.010.00-50110243.75%
META240328P003250002024-03-11 3:46PM EDT325.000.030.000.010.00-25231.25%
META240328P003300002024-03-12 1:09PM EDT330.000.030.000.010.00-71,023225.00%
META240328P003350002024-03-22 9:51AM EDT335.000.010.000.010.00-25625218.75%
META240328P003400002024-03-15 3:55PM EDT340.000.020.000.010.00-155212.50%
META240328P003450002024-03-21 12:30PM EDT345.000.010.000.010.00-3519200.00%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.010.00-20275193.75%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.010.00-197187.50%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.010.00-1586181.25%
META240328P003650002024-03-18 10:23AM EDT365.000.030.000.010.00-3195168.75%
META240328P003700002024-03-27 3:46PM EDT370.000.020.000.010.00-1147162.50%
META240328P003750002024-03-22 3:59PM EDT375.000.010.000.020.00-146190165.63%
META240328P003800002024-03-20 10:35AM EDT380.000.030.000.010.00-100245150.00%
META240328P003850002024-03-27 1:44PM EDT385.000.010.000.010.00-138143.75%
META240328P003900002024-03-27 12:26PM EDT390.000.010.000.010.00-2109134.38%
META240328P003950002024-03-27 2:28PM EDT395.000.010.000.010.00-13800128.13%
META240328P004000002024-03-27 10:03AM EDT400.000.010.000.010.00-21852121.88%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.010.00-21150112.50%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.010.00-4682106.25%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.010.00-12786100.00%
META240328P004200002024-03-26 3:55PM EDT420.000.020.000.010.00-4150793.75%
META240328P004250002024-03-27 10:00AM EDT425.000.020.000.010.00-1195787.50%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-6662,39081.25%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.010.00-24188575.00%
META240328P004400002024-03-27 3:31PM EDT440.000.010.000.010.00-7191,42367.19%
META240328P004450002024-03-27 3:39PM EDT445.000.010.000.010.00-2,3921,23860.94%
META240328P004500002024-03-28 9:42AM EDT450.000.010.010.020.00-1465,75960.16%
META240328P004550002024-03-28 9:43AM EDT455.000.020.010.02-0.02-50.00%321,72853.13%
META240328P004600002024-03-28 9:52AM EDT460.000.010.010.03-0.02-50.00%1666,70850.00%
META240328P004650002024-03-28 9:47AM EDT465.000.030.020.04-0.01-25.00%481,65144.14%
META240328P004700002024-03-28 9:50AM EDT470.000.050.030.06-0.01-16.67%993,22138.48%
META240328P004750002024-03-28 9:50AM EDT475.000.090.050.08+0.01+12.50%3643,09531.54%
META240328P004800002024-03-28 9:52AM EDT480.000.150.130.150.00-1,3365,96125.59%
META240328P004825002024-03-28 9:52AM EDT482.500.310.320.35+0.04+14.81%1,0912,08825.49%
META240328P004850002024-03-28 9:54AM EDT485.000.460.490.560.00-3,4372,28822.93%
META240328P004875002024-03-28 9:54AM EDT487.500.981.091.15+0.20+24.69%2,0671,65222.75%
META240328P004900002024-03-28 9:53AM EDT490.002.132.262.35+0.76+55.47%1,6324,07224.95%
META240328P004925002024-03-28 9:53AM EDT492.504.053.453.65+1.77+83.89%6291,99224.10%
META240328P004950002024-03-28 9:51AM EDT495.005.955.856.20+2.45+70.00%1,1142,53933.40%
META240328P004975002024-03-28 9:50AM EDT497.508.506.907.75+3.50+70.00%2061,34528.64%
META240328P005000002024-03-28 9:52AM EDT500.0010.1010.1010.55+2.90+35.80%1742,22839.60%
META240328P005025002024-03-28 9:40AM EDT502.5014.5512.2513.60+5.57+62.03%761,09654.10%
META240328P005050002024-03-28 9:49AM EDT505.0015.5814.7516.10+4.48+40.36%8132,39760.64%
META240328P005075002024-03-28 9:42AM EDT507.5017.0017.0018.35+3.19+23.10%796050.24%
META240328P005100002024-03-28 9:49AM EDT510.0020.5819.0520.30+4.40+27.19%51,57258.30%
META240328P005150002024-03-28 9:46AM EDT515.0025.7324.6526.15+4.83+23.11%316070.95%
META240328P005200002024-03-27 2:38PM EDT520.0027.3029.7031.100.00-1102081.05%
META240328P005250002024-03-27 10:30AM EDT525.0033.3834.6535.100.00-11573.34%
META240328P005300002024-03-27 9:42AM EDT530.0036.2039.6540.800.00-16094.97%
META240328P005350002024-03-26 3:46PM EDT535.0037.3744.2545.600.00-6191.99%
META240328P005400002024-03-27 3:52PM EDT540.0045.9749.6550.950.00-562115.04%
META240328P005450002024-03-26 3:07PM EDT545.0041.0553.7555.200.00-10219119.92%
META240328P005500002024-03-26 2:14PM EDT550.0045.2159.4061.100.00-20129.98%
META240328P005550002024-03-19 9:31AM EDT555.0067.0064.7566.100.00-10144.58%
META240328P005600002024-03-15 3:37PM EDT560.0076.0069.7071.100.00-20151.86%
META240328P005650002024-03-19 9:31AM EDT565.0077.2074.2575.600.00-10137.11%
META240328P005700002024-03-21 9:30AM EDT570.0057.2579.6580.800.00-11160.25%
META240328P005800002024-03-22 10:00AM EDT580.0073.8588.7590.450.00-10112.50%
META240328P005900002024-03-12 12:59PM EDT590.0095.7898.50101.400.00-20173.05%
META240328P005950002024-03-11 9:30AM EDT595.00101.00104.20105.800.00-10183.11%
META240328P006000002024-03-27 9:59AM EDT600.00108.25109.10110.800.00-10186.13%
META240328P006200002024-03-11 9:30AM EDT620.00124.90130.10130.750.00-10240.53%
META240328P006400002024-03-25 3:54PM EDT640.00135.85149.70151.050.00-20263.87%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00169.65171.300.00--0294.14%
META240328P006800002024-03-25 3:54PM EDT680.00175.80189.85190.800.00-20308.79%
META240328P006900002024-03-20 2:36PM EDT690.00188.65199.15200.100.00--0228.91%
META240328P007000002024-03-27 1:41PM EDT700.00208.64210.00211.000.00-20342.19%