U.S. markets close in 2 hours 55 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
486.26-7.60 (-1.54%)
A partir del 01:05PM 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 EDT180.00310.42305.60306.30-4.55-1.44%22637.50%
META240328C001900002024-03-25 3:50PM EDT190.00314.25295.65296.350.00--1651.56%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,745.07%
META240328C002100002024-03-22 11:46AM EDT210.00296.00275.50276.400.00-11612.50%
META240328C002200002024-03-21 3:47PM EDT220.00288.28265.75266.600.00--2643.75%
META240328C002400002024-03-25 10:28AM EDT240.00265.78245.40246.500.00-11553.91%
META240328C002500002024-03-28 12:20PM EDT250.00236.00235.55236.45-18.64-7.32%16510.16%
META240328C002700002024-03-27 9:32AM EDT270.00227.35215.40216.500.00-411468.36%
META240328C002750002024-03-12 2:10PM EDT275.00219.96210.60211.550.00-10465.63%
META240328C002800002024-03-27 11:33AM EDT280.00209.16205.45206.400.00-12414.84%
META240328C002850002024-03-28 10:10AM EDT285.00204.95200.40201.50-19.65-8.75%44428.91%
META240328C002900002024-03-25 3:54PM EDT290.00214.35195.55196.500.00-11416.02%
META240328C003000002024-03-28 10:04AM EDT300.00191.33185.55186.45+2.83+1.50%649380.08%
META240328C003050002024-03-20 2:30PM EDT305.00198.35180.80181.600.00-12396.48%
META240328C003100002024-03-27 9:58AM EDT310.00181.25175.55176.550.00-13376.17%
META240328C003150002024-03-27 3:31PM EDT315.00177.18170.80171.650.00-12378.91%
META240328C003200002024-03-27 2:47PM EDT320.00172.36165.55166.450.00-3938333.98%
META240328C003250002024-03-15 2:49PM EDT325.00159.82160.40161.450.00-11322.66%
META240328C003300002024-03-27 11:53AM EDT330.00160.29155.60156.500.00-21320.90%
META240328C003350002024-03-27 10:28AM EDT335.00156.52150.80151.500.00-82309.77%
META240328C003400002024-03-28 11:00AM EDT340.00149.94145.75146.55-19.18-11.34%519306.25%
META240328C003450002024-03-27 9:32AM EDT345.00152.40140.60141.700.00-45313.09%
META240328C003500002024-03-28 11:39AM EDT350.00138.48135.75136.65-2.58-1.83%116296.29%
META240328C003550002024-03-27 2:48PM EDT355.00135.07130.60131.50-2.32-1.69%47266.41%
META240328C003600002024-03-27 9:34AM EDT360.00136.65125.45126.500.00-15255.86%
META240328C003650002024-03-19 9:44AM EDT365.00118.40120.65121.500.00-341245.31%
META240328C003700002024-03-27 3:07PM EDT370.00121.86115.45116.450.00-3151227.73%
META240328C003750002024-03-22 12:40PM EDT375.00132.17110.55111.500.00-18224.81%
META240328C003800002024-03-28 12:41PM EDT380.00106.17105.55106.55-10.48-8.98%1349220.51%
META240328C003850002024-03-26 3:44PM EDT385.00112.97100.55101.500.00-133204.69%
META240328C003900002024-03-27 10:01AM EDT390.00100.6795.5596.450.00-16188.67%
META240328C003950002024-03-27 11:02AM EDT395.0095.1090.4591.50+0.10+0.11%18184.96%
META240328C004000002024-03-28 10:32AM EDT400.0089.5585.5086.45-2.67-2.90%2538169.53%
META240328C004050002024-03-28 9:52AM EDT405.0084.9880.5581.45-2.97-3.38%213159.96%
META240328C004100002024-03-28 12:10PM EDT410.0076.4075.5076.45-9.72-11.29%1325150.59%
META240328C004150002024-03-27 12:58PM EDT415.0076.8570.4071.450.00-55141.21%
META240328C004200002024-03-27 10:10AM EDT420.0071.5065.6566.500.00-100110136.52%
META240328C004250002024-03-28 11:04AM EDT425.0064.3960.5561.55-6.77-9.51%27130.86%
META240328C004300002024-03-28 12:39PM EDT430.0055.7855.5556.55-5.12-8.41%2866121.19%
META240328C004350002024-03-28 10:17AM EDT435.0055.1150.7551.45-3.02-5.20%224104.20%
META240328C004400002024-03-28 12:01PM EDT440.0047.4245.5546.55-2.93-5.82%1450101.76%
META240328C004450002024-03-28 9:53AM EDT445.0045.1040.8541.55-9.34-17.16%116592.09%
META240328C004500002024-03-28 12:42PM EDT450.0036.0735.7536.85-7.88-17.93%5232961.33%
META240328C004550002024-03-28 11:47AM EDT455.0032.4030.6031.45-4.95-13.25%67267.29%
META240328C004600002024-03-28 12:22PM EDT460.0025.3525.6026.50-8.65-25.44%1320360.45%
META240328C004650002024-03-28 12:38PM EDT465.0021.1720.6021.30-5.00-19.11%1512037.89%
META240328C004700002024-03-28 12:06PM EDT470.0016.0015.6016.35-8.19-33.86%10149633.89%
META240328C004750002024-03-28 12:44PM EDT475.0010.8110.7511.25-8.09-42.80%904380.00%
META240328C004800002024-03-28 12:40PM EDT480.006.305.906.40-7.95-55.79%9883316.99%
META240328C004825002024-03-28 12:47PM EDT482.503.883.554.00-7.47-65.81%22831413.58%
META240328C004850002024-03-28 12:49PM EDT485.001.901.881.99-7.20-79.21%2,34352512.43%
META240328C004875002024-03-28 12:50PM EDT487.500.710.700.74-6.39-90.13%8,71430212.43%
META240328C004900002024-03-28 12:49PM EDT490.000.220.210.24-5.08-95.85%15,9071,57613.43%
META240328C004925002024-03-28 12:48PM EDT492.500.070.060.07-3.73-98.16%7,6301,14914.45%
META240328C004950002024-03-28 12:50PM EDT495.000.020.020.03-2.48-99.20%8,2484,16016.41%
META240328C004975002024-03-28 12:46PM EDT497.500.010.000.01-1.57-99.37%8,9702,85917.58%
META240328C005000002024-03-28 12:31PM EDT500.000.010.000.01-0.97-98.98%5,4275,50121.09%
META240328C005025002024-03-28 12:46PM EDT502.500.010.000.01-0.53-98.15%1,2179,74624.22%
META240328C005050002024-03-28 12:34PM EDT505.000.020.000.01-0.28-93.33%1,3814,24727.34%
META240328C005075002024-03-28 12:38PM EDT507.500.020.000.01-0.18-90.00%2862,14030.86%
META240328C005100002024-03-28 12:40PM EDT510.000.010.000.01-0.12-92.31%1,0894,99533.99%
META240328C005150002024-03-28 12:47PM EDT515.000.010.000.01-0.07-87.50%7464,74939.84%
META240328C005200002024-03-28 12:31PM EDT520.000.010.000.01-0.05-83.33%55911,04946.09%
META240328C005250002024-03-28 12:44PM EDT525.000.010.000.01-0.02-66.67%5263,76151.56%
META240328C005300002024-03-28 12:37PM EDT530.000.010.000.01-0.01-50.00%1855,01154.69%
META240328C005350002024-03-28 12:27PM EDT535.000.010.000.010.00-1061,78259.38%
META240328C005400002024-03-28 12:01PM EDT540.000.010.000.01-0.01-50.00%374,60565.63%
META240328C005450002024-03-28 12:48PM EDT545.000.010.000.010.00-1382,16370.31%
META240328C005500002024-03-28 10:09AM EDT550.000.010.000.010.00-13,18675.00%
META240328C005550002024-03-28 11:22AM EDT555.000.010.000.010.00-21,59581.25%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-103,50984.38%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049690.63%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.010.00-966293.75%
META240328C005750002024-03-27 12:04PM EDT575.000.010.000.010.00-461198.44%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.010.00-1857103.13%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.010.00-3592109.38%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.010.00-52345112.50%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580118.75%
META240328C006000002024-03-28 10:38AM EDT600.000.010.000.010.00-81,097121.88%
META240328C006100002024-03-27 9:30AM EDT610.000.020.000.010.00-1631131.25%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.010.00-10120140.63%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.010.00-80263150.00%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.010.00-200215156.25%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.010.00-259682165.63%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.010.00-205264175.00%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.010.00-35327181.25%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.010.00-155187.50%
META240328C006900002024-03-26 9:32AM EDT690.000.010.000.010.00-176193.75%
META240328C007000002024-03-27 9:30AM EDT700.000.010.000.010.00-1985203.13%
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 EDT230.000.040.000.010.00-113412.50%
META240328P002400002024-03-18 12:16PM EDT240.000.010.000.010.00-10387.50%
META240328P002600002024-03-05 1:01PM EDT260.000.030.000.010.00--1350.00%
META240328P002800002024-03-07 4:43PM EDT280.000.020.000.010.00-14312.50%
META240328P002900002024-03-20 9:30AM EDT290.000.020.000.010.00-114287.50%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.010.00-122281.25%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332287.50%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.010.00--10262.50%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.010.00-1022256.25%
META240328P003150002024-03-28 10:00AM EDT315.000.010.000.010.00-15243.75%
META240328P003200002024-03-13 1:56PM EDT320.000.020.000.010.00-50110237.50%
META240328P003250002024-03-11 3:46PM EDT325.000.030.000.010.00-25231.25%
META240328P003300002024-03-12 1:09PM EDT330.000.030.000.010.00-71,023218.75%
META240328P003350002024-03-22 9:51AM EDT335.000.010.000.010.00-25625212.50%
META240328P003400002024-03-15 3:55PM EDT340.000.020.000.010.00-155206.25%
META240328P003450002024-03-21 12:30PM EDT345.000.010.000.010.00-3519196.88%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.010.00-20275187.50%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.010.00-197181.25%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.010.00-1586175.00%
META240328P003650002024-03-18 10:23AM EDT365.000.030.000.010.00-3195168.75%
META240328P003700002024-03-27 3:46PM EDT370.000.020.000.010.00-1147159.38%
META240328P003750002024-03-22 3:59PM EDT375.000.010.000.010.00-146190150.00%
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 EDT395.000.010.000.010.00-7800125.00%
META240328P004000002024-03-27 10:03AM EDT400.000.010.000.010.00-21852115.63%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.010.00-21150109.38%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.010.00-5682103.13%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.010.00-1278696.88%
META240328P004200002024-03-28 10:16AM EDT420.000.010.000.01-0.01-50.00%150790.63%
META240328P004250002024-03-28 11:55AM EDT425.000.010.000.01-0.01-50.00%1095781.25%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-22,39075.00%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.010.00-188568.75%
META240328P004400002024-03-28 11:17AM EDT440.000.010.000.010.00-211,42362.50%
META240328P004450002024-03-27 3:39PM EDT445.000.010.000.010.00-2,3921,23856.25%
META240328P004500002024-03-28 12:45PM EDT450.000.010.000.020.00-7935,75953.13%
META240328P004550002024-03-28 11:43AM EDT455.000.010.000.02-0.03-75.00%2311,72849.61%
META240328P004600002024-03-28 12:27PM EDT460.000.020.010.02-0.01-33.33%3116,70842.19%
META240328P004650002024-03-28 12:17PM EDT465.000.020.010.02-0.02-50.00%1931,65134.77%
META240328P004700002024-03-28 12:37PM EDT470.000.030.020.03-0.03-50.00%3733,22128.91%
META240328P004750002024-03-28 12:47PM EDT475.000.040.040.05-0.04-50.00%9273,09522.56%
META240328P004800002024-03-28 12:47PM EDT480.000.110.090.11-0.04-26.67%2,7765,96116.11%
META240328P004825002024-03-28 12:49PM EDT482.500.290.280.31+0.02+6.90%3,6742,08814.77%
META240328P004850002024-03-28 12:49PM EDT485.000.870.900.94+0.41+89.13%10,1482,28814.65%
META240328P004875002024-03-28 12:47PM EDT487.502.182.172.33+1.40+179.49%7,1391,65216.09%
META240328P004900002024-03-28 12:47PM EDT490.004.154.054.45+2.78+202.92%6,1944,07220.24%
META240328P004925002024-03-28 12:46PM EDT492.506.686.256.80+4.40+192.98%1,3111,99225.00%
META240328P004950002024-03-28 12:46PM EDT495.009.098.759.25+5.59+159.71%1,5752,53930.32%
META240328P004975002024-03-28 12:47PM EDT497.5011.2511.3011.75+6.25+125.00%4821,34536.08%
META240328P005000002024-03-28 12:39PM EDT500.0014.0513.8514.25+6.85+95.14%4762,22841.60%
META240328P005025002024-03-28 12:38PM EDT502.5016.0916.1516.75+7.11+79.18%2171,09646.92%
META240328P005050002024-03-28 12:48PM EDT505.0018.9818.7519.25+7.88+70.86%9752,39752.10%
META240328P005075002024-03-28 12:28PM EDT507.5021.3021.3521.80+7.49+54.24%8896051.95%
META240328P005100002024-03-28 12:37PM EDT510.0024.2423.8024.60+8.06+49.81%941,57260.60%
META240328P005150002024-03-28 12:28PM EDT515.0029.0028.2529.30+8.10+38.76%616073.10%
META240328P005200002024-03-28 10:43AM EDT520.0029.9833.3534.30+2.68+9.82%22059.38%
META240328P005250002024-03-27 10:30AM EDT525.0033.3838.4039.550.00-11577.64%
META240328P005300002024-03-27 9:42AM EDT530.0036.2043.0544.250.00-16098.34%
META240328P005350002024-03-28 11:16AM EDT535.0046.0048.5049.65+8.63+23.09%6198.83%
META240328P005400002024-03-28 10:41AM EDT540.0052.8853.4554.70+6.91+15.03%1162106.64%
META240328P005450002024-03-26 3:07PM EDT545.0055.3558.5559.30+14.30+34.84%1519104.10%
META240328P005500002024-03-26 2:14PM EDT550.0045.2163.2564.550.00-20108.79%
META240328P005550002024-03-19 9:31AM EDT555.0067.0068.5069.400.00-10120.12%
META240328P005600002024-03-15 3:37PM EDT560.0076.0073.3574.300.00-20112.70%
META240328P005650002024-03-19 9:31AM EDT565.0077.2078.5579.350.00-10133.79%
META240328P005700002024-03-21 9:30AM EDT570.0057.2583.5584.350.00-11140.43%
META240328P005800002024-03-22 10:00AM EDT580.0073.8593.4094.400.00-10147.85%
META240328P005900002024-03-12 12:59PM EDT590.0095.78103.40104.450.00-20163.09%
META240328P005950002024-03-11 9:30AM EDT595.00101.00108.55109.400.00--0174.61%
META240328P006000002024-03-27 9:59AM EDT600.00108.25113.40114.200.00-10153.52%
META240328P006200002024-03-11 9:30AM EDT620.00124.90133.45134.550.00--0207.42%
META240328P006400002024-03-25 3:54PM EDT640.00135.85153.30154.400.00-20207.42%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00173.45174.400.00--0241.41%
META240328P006800002024-03-25 3:54PM EDT680.00175.80193.65194.350.00-20272.85%
META240328P006900002024-03-20 2:36PM EDT690.00188.65203.60204.300.00--0275.78%
META240328P007000002024-03-27 1:41PM EDT700.00208.64213.65214.400.00-20296.09%