U.S. markets close in 5 hours 29 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
489.60-4.26 (-0.86%)
A partir del 10:31AM 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 EDT180.00314.97309.60310.400.00--2815.63%
META240328C001900002024-03-25 3:50PM EDT190.00314.25299.50300.250.00--1739.06%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,658.64%
META240328C002100002024-03-22 11:46AM EDT210.00296.00279.85281.300.00-11790.04%
META240328C002200002024-03-21 3:47PM EDT220.00288.28269.45270.900.00--2694.53%
META240328C002400002024-03-25 10:28AM EDT240.00265.78249.10250.500.00-11546.88%
META240328C002500002024-03-26 2:57PM EDT250.00254.64239.90241.000.00-46627.34%
META240328C002700002024-03-27 9:32AM EDT270.00227.35219.25220.450.00-411475.00%
META240328C002750002024-03-12 2:10PM EDT275.00219.96214.30215.500.00-10472.27%
META240328C002800002024-03-27 11:33AM EDT280.00209.16209.45210.350.00-12458.98%
META240328C002850002024-03-21 10:22AM EDT285.00224.60205.00205.950.00--4519.14%
META240328C002900002024-03-25 3:54PM EDT290.00214.35199.85201.100.00-11504.30%
META240328C003000002024-03-28 10:04AM EDT300.00191.33189.10190.40+2.83+1.50%649374.22%
META240328C003050002024-03-20 2:30PM EDT305.00198.35184.80186.150.00-12461.13%
META240328C003100002024-03-27 9:58AM EDT310.00181.25179.95181.150.00-13453.32%
META240328C003150002024-03-27 3:31PM EDT315.00177.18174.45175.450.00-12378.13%
META240328C003200002024-03-27 2:47PM EDT320.00172.36169.65171.150.00-3938413.87%
META240328C003250002024-03-15 2:49PM EDT325.00159.82164.00165.450.00-11311.72%
META240328C003300002024-03-27 11:53AM EDT330.00160.29159.95161.150.00-21398.93%
META240328C003350002024-03-27 10:28AM EDT335.00156.52154.50155.900.00-82358.01%
META240328C003400002024-03-22 2:19PM EDT340.00169.12149.60151.100.00-2319358.20%
META240328C003450002024-03-27 9:32AM EDT345.00152.40144.30145.450.00-45298.05%
META240328C003500002024-03-27 1:35PM EDT350.00141.06139.25140.450.00-1016283.40%
META240328C003550002024-03-27 2:48PM EDT355.00135.07134.95136.15-2.32-1.69%47334.57%
META240328C003600002024-03-27 9:34AM EDT360.00136.65129.80131.050.00-15314.26%
META240328C003650002024-03-19 9:44AM EDT365.00118.40124.80126.150.00-341305.37%
META240328C003700002024-03-27 3:07PM EDT370.00121.86119.15120.450.00-3151234.38%
META240328C003750002024-03-22 12:40PM EDT375.00132.17114.45116.150.00-18270.51%
META240328C003800002024-03-27 9:34AM EDT380.00116.65109.90111.200.00-149273.63%
META240328C003850002024-03-26 3:44PM EDT385.00112.97104.85106.100.00-133257.81%
META240328C003900002024-03-27 10:01AM EDT390.00100.6799.80101.250.00-16248.73%
META240328C003950002024-03-27 11:02AM EDT395.0095.1094.1095.60+0.10+0.11%18191.02%
META240328C004000002024-03-28 9:53AM EDT400.0089.8789.1090.45-2.35-2.55%338172.46%
META240328C004050002024-03-28 9:52AM EDT405.0084.9884.0085.50-2.97-3.38%213159.77%
META240328C004100002024-03-28 10:02AM EDT410.0079.8980.0081.15-6.23-7.23%1225204.69%
META240328C004150002024-03-27 12:58PM EDT415.0076.8574.9076.200.00-55192.19%
META240328C004200002024-03-27 10:10AM EDT420.0071.5070.0071.050.00-100110179.79%
META240328C004250002024-03-28 9:59AM EDT425.0064.7564.1065.50-6.41-9.01%27128.91%
META240328C004300002024-03-27 12:16PM EDT430.0060.9059.9560.450.00-1066144.04%
META240328C004350002024-03-28 9:57AM EDT435.0055.1354.9556.15-3.00-5.16%124146.78%
META240328C004400002024-03-27 12:06PM EDT440.0050.3549.3050.450.00-150106.54%
META240328C004450002024-03-28 9:53AM EDT445.0045.1045.0046.10-9.34-17.16%1165124.12%
META240328C004500002024-03-28 9:53AM EDT450.0040.1739.9541.15-3.78-8.60%7329112.70%
META240328C004550002024-03-28 10:14AM EDT455.0035.5434.2535.40-1.81-4.85%47275.10%
META240328C004600002024-03-27 3:38PM EDT460.0034.0029.3030.450.00-520368.16%
META240328C004650002024-03-28 10:00AM EDT465.0025.4024.3525.30-0.77-2.94%112056.15%
META240328C004700002024-03-27 3:54PM EDT470.0024.1920.3521.100.00-5549669.14%
META240328C004750002024-03-28 10:01AM EDT475.0015.4115.3515.90-3.49-18.47%2243854.61%
META240328C004800002024-03-28 10:12AM EDT480.0011.099.3010.60-3.16-22.18%4283340.97%
META240328C004825002024-03-28 10:10AM EDT482.508.157.057.95-3.20-28.19%6331431.86%
META240328C004850002024-03-28 10:13AM EDT485.005.915.055.50-3.19-35.05%39852525.27%
META240328C004875002024-03-28 10:15AM EDT487.503.453.703.95-3.65-48.67%1,68030227.20%
META240328C004900002024-03-28 10:16AM EDT490.001.881.711.81-3.42-64.29%4,7381,57619.58%
META240328C004925002024-03-28 10:16AM EDT492.501.000.910.95-2.80-73.68%3,4501,14920.36%
META240328C004950002024-03-28 10:16AM EDT495.000.460.400.45-2.04-82.26%4,1134,16020.95%
META240328C004975002024-03-28 10:16AM EDT497.500.190.160.19-1.39-86.87%5,7452,85921.39%
META240328C005000002024-03-28 10:16AM EDT500.000.090.080.10-0.89-89.90%4,3295,50123.15%
META240328C005025002024-03-28 10:14AM EDT502.500.050.040.05-0.49-90.74%1,0979,74624.51%
META240328C005050002024-03-28 10:16AM EDT505.000.030.020.04-0.27-90.00%1,0574,24727.54%
META240328C005075002024-03-28 10:06AM EDT507.500.020.020.03-0.18-81.82%1482,14030.08%
META240328C005100002024-03-28 10:15AM EDT510.000.020.020.03-0.11-84.62%7904,99533.59%
META240328C005150002024-03-28 10:14AM EDT515.000.020.010.02-0.06-85.71%4054,74938.67%
META240328C005200002024-03-28 10:14AM EDT520.000.010.000.01-0.05-71.43%40711,04942.19%
META240328C005250002024-03-28 10:15AM EDT525.000.010.000.02-0.02-66.67%4153,76151.56%
META240328C005300002024-03-28 10:12AM EDT530.000.010.000.01-0.01-50.00%805,01150.00%
META240328C005350002024-03-28 10:05AM EDT535.000.010.000.020.00-931,78259.38%
META240328C005400002024-03-28 10:16AM EDT540.000.010.000.01-0.01-50.00%134,60560.94%
META240328C005450002024-03-28 10:08AM EDT545.000.010.000.010.00-1132,16365.63%
META240328C005500002024-03-28 10:09AM EDT550.000.010.000.010.00-13,18671.88%
META240328C005550002024-03-27 10:58AM EDT555.000.010.000.010.00-261,59576.56%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-423,50981.25%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049687.50%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.010.00-966290.63%
META240328C005750002024-03-27 12:04PM EDT575.000.010.000.010.00-461196.88%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.010.00-1857100.00%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.010.00-3592106.25%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.010.00-52345109.38%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580115.63%
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 EDT640.000.010.000.020.00-200215162.50%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.020.00-259682170.31%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.010.00-205264168.75%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.020.00-35327187.50%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.010.00-155184.38%
META240328C006900002024-03-26 9:32AM EDT690.000.010.000.010.00-176193.75%
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 EDT230.000.040.000.010.00-113412.50%
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 EDT280.000.020.000.010.00-14312.50%
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 EDT310.000.010.000.010.00-1022256.25%
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 EDT340.000.020.000.010.00-155206.25%
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 EDT360.000.010.000.010.00-1586178.13%
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 EDT375.000.010.000.010.00-146190156.25%
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%
META240328P003950002024-03-27 2:28PM EDT395.000.010.000.010.00-13800128.13%
META240328P004000002024-03-27 10:03AM EDT400.000.010.000.010.00-21852118.75%
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 EDT415.000.010.000.010.00-1278698.44%
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 EDT430.000.010.000.010.00-6662,39079.69%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.010.00-24188573.44%
META240328P004400002024-03-27 3:31PM EDT440.000.010.000.010.00-7191,42365.63%
META240328P004450002024-03-27 3:39PM EDT445.000.010.000.010.00-2,3921,23859.38%
META240328P004500002024-03-28 10:13AM EDT450.000.010.010.020.00-6435,75959.38%
META240328P004550002024-03-28 10:07AM EDT455.000.020.010.02-0.02-66.67%1231,72852.34%
META240328P004600002024-03-28 10:15AM EDT460.000.010.010.02-0.02-66.67%1986,70846.88%
META240328P004650002024-03-28 10:14AM EDT465.000.020.010.02-0.02-66.67%851,65139.45%
META240328P004700002024-03-28 10:14AM EDT470.000.030.020.04-0.03-60.00%1313,22135.16%
META240328P004750002024-03-28 10:15AM EDT475.000.040.030.05-0.04-50.00%4713,09527.93%
META240328P004800002024-03-28 10:13AM EDT480.000.080.070.10-0.07-46.67%1,5375,96122.12%
META240328P004825002024-03-28 10:14AM EDT482.500.160.160.18-0.11-40.74%1,2432,08819.78%
META240328P004850002024-03-28 10:15AM EDT485.000.450.320.36-0.01-2.94%4,3592,28817.65%
META240328P004875002024-03-28 10:16AM EDT487.500.930.951.02+0.15+18.52%2,6881,65218.51%
META240328P004900002024-03-28 10:16AM EDT490.001.871.902.01+0.50+32.47%2,7334,07217.63%
META240328P004925002024-03-28 10:15AM EDT492.503.403.353.55+1.12+49.12%8281,99216.85%
META240328P004950002024-03-28 10:12AM EDT495.005.054.805.15+1.55+44.29%1,2342,5390.00%
META240328P004975002024-03-28 10:14AM EDT497.507.227.207.70+2.22+44.40%2191,3450.00%
META240328P005000002024-03-28 10:08AM EDT500.009.599.309.80+2.39+33.19%2892,2280.00%
META240328P005025002024-03-28 10:14AM EDT502.5011.9711.7512.40+2.99+33.30%1021,0960.00%
META240328P005050002024-03-28 10:10AM EDT505.0014.5414.3015.25+3.44+30.99%8502,3970.00%
META240328P005075002024-03-28 9:42AM EDT507.5018.2317.1518.20+4.42+32.01%1096044.24%
META240328P005100002024-03-28 9:55AM EDT510.0019.3919.5520.40+3.21+19.84%71,57212.50%
META240328P005150002024-03-28 9:46AM EDT515.0025.7324.5025.65+4.83+23.11%316055.86%
META240328P005200002024-03-28 10:08AM EDT520.0029.6029.5530.75+2.30+8.42%12068.65%
META240328P005250002024-03-27 10:30AM EDT525.0033.3834.5035.750.00-11577.20%
META240328P005300002024-03-27 9:42AM EDT530.0036.2038.9040.150.00-1600.00%
META240328P005350002024-03-26 3:46PM EDT535.0037.3744.5045.750.00-6193.65%
META240328P005400002024-03-27 3:52PM EDT540.0045.9749.3050.700.00-56298.93%
META240328P005450002024-03-26 3:07PM EDT545.0041.0553.8555.100.00-102190.00%
META240328P005500002024-03-26 2:14PM EDT550.0045.2158.9060.100.00-200.00%
META240328P005550002024-03-19 9:31AM EDT555.0067.0064.4065.100.00-100.00%
META240328P005600002024-03-15 3:37PM EDT560.0076.0068.7570.150.00-200.00%
META240328P005650002024-03-19 9:31AM EDT565.0077.2073.8075.100.00-100.00%
META240328P005700002024-03-21 9:30AM EDT570.0057.2579.4580.750.00-11145.90%
META240328P005800002024-03-22 10:00AM EDT580.0073.8589.4591.000.00-10174.32%
META240328P005900002024-03-12 12:59PM EDT590.0095.7899.45101.000.00-20188.48%
META240328P005950002024-03-11 9:30AM EDT595.00101.00104.50105.700.00-10175.39%
META240328P006000002024-03-27 9:59AM EDT600.00108.25109.10110.600.00-10171.88%
META240328P006200002024-03-11 9:30AM EDT620.00124.90128.90130.200.00-100.00%
META240328P006400002024-03-25 3:54PM EDT640.00135.85149.10150.650.00-20223.83%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00168.75170.200.00--00.00%
META240328P006800002024-03-25 3:54PM EDT680.00175.80189.40190.300.00-200.00%
META240328P006900002024-03-20 2:36PM EDT690.00188.65199.90200.700.00--0283.01%
META240328P007000002024-03-27 1:41PM EDT700.00208.64209.65210.250.00-200.00%