U.S. markets open in 4 hours

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
493.86-2.03 (-0.41%)
Al cierre: 04:00PM EDT
492.73 -1.13 (-0.23%)
Antes de la apertura del mercado: 05:27AM EDT
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 EDT180.00314.970.000.000.00--00.00%
META240328C001900002024-03-25 3:50PM EDT190.00314.250.000.000.00--00.00%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,540.63%
META240328C002100002024-03-22 11:46AM EDT210.00296.000.000.000.00-100.00%
META240328C002200002024-03-21 3:47PM EDT220.00288.280.000.000.00--00.00%
META240328C002400002024-03-25 10:28AM EDT240.00265.780.000.000.00-100.00%
META240328C002500002024-03-26 2:57PM EDT250.00254.640.000.000.00-400.00%
META240328C002700002024-03-27 9:32AM EDT270.00227.350.000.000.00-400.00%
META240328C002750002024-03-12 2:10PM EDT275.00219.960.000.000.00-100.00%
META240328C002800002024-03-27 11:33AM EDT280.00209.160.000.000.00-100.00%
META240328C002850002024-03-21 10:22AM EDT285.00224.600.000.000.00--00.00%
META240328C002900002024-03-25 3:54PM EDT290.00214.350.000.000.00-100.00%
META240328C003000002024-03-27 11:03AM EDT300.00188.500.000.000.00-4100.00%
META240328C003050002024-03-20 2:30PM EDT305.00198.350.000.000.00-100.00%
META240328C003100002024-03-27 9:58AM EDT310.00181.250.000.000.00-100.00%
META240328C003150002024-03-27 3:31PM EDT315.00177.180.000.000.00-100.00%
META240328C003200002024-03-27 2:47PM EDT320.00172.360.000.000.00-3900.00%
META240328C003250002024-03-15 2:49PM EDT325.00159.820.000.000.00-100.00%
META240328C003300002024-03-27 11:53AM EDT330.00160.290.000.000.00-200.00%
META240328C003350002024-03-27 10:28AM EDT335.00156.520.000.000.00-800.00%
META240328C003400002024-03-22 2:19PM EDT340.00169.120.000.000.00-2300.00%
META240328C003450002024-03-27 9:32AM EDT345.00152.400.000.000.00-400.00%
META240328C003500002024-03-27 1:35PM EDT350.00141.060.000.000.00-1000.00%
META240328C003550002024-03-27 2:48PM EDT355.00137.390.000.000.00-900.00%
META240328C003600002024-03-27 9:34AM EDT360.00136.650.000.000.00-100.00%
META240328C003650002024-03-19 9:44AM EDT365.00118.400.000.000.00-3400.00%
META240328C003700002024-03-27 3:07PM EDT370.00121.860.000.000.00-300.00%
META240328C003750002024-03-22 12:40PM EDT375.00132.170.000.000.00-100.00%
META240328C003800002024-03-27 9:34AM EDT380.00116.650.000.000.00-100.00%
META240328C003850002024-03-26 3:44PM EDT385.00112.970.000.000.00-100.00%
META240328C003900002024-03-27 10:01AM EDT390.00100.670.000.000.00-100.00%
META240328C003950002024-03-27 11:02AM EDT395.0095.000.000.000.00-100.00%
META240328C004000002024-03-27 2:40PM EDT400.0092.220.000.000.00-1400.00%
META240328C004050002024-03-27 9:40AM EDT405.0087.950.000.000.00-100.00%
META240328C004100002024-03-27 9:35AM EDT410.0086.120.000.000.00-200.00%
META240328C004150002024-03-27 12:58PM EDT415.0076.850.000.000.00-500.00%
META240328C004200002024-03-27 10:10AM EDT420.0071.500.000.000.00-10000.00%
META240328C004250002024-03-26 3:56PM EDT425.0071.160.000.000.00-100.00%
META240328C004300002024-03-27 12:16PM EDT430.0060.900.000.000.00-1000.00%
META240328C004350002024-03-27 3:36PM EDT435.0058.130.000.000.00-1000.00%
META240328C004400002024-03-27 12:06PM EDT440.0050.350.000.000.00-100.00%
META240328C004450002024-03-26 3:34PM EDT445.0054.440.000.000.00-200.00%
META240328C004500002024-03-27 3:59PM EDT450.0043.950.000.000.00-1500.00%
META240328C004550002024-03-27 3:29PM EDT455.0037.350.000.000.00-10100.00%
META240328C004600002024-03-27 3:38PM EDT460.0034.000.000.000.00-500.00%
META240328C004650002024-03-27 3:22PM EDT465.0026.170.000.000.00-900.00%
META240328C004700002024-03-27 3:54PM EDT470.0024.190.000.000.00-5500.00%
META240328C004750002024-03-27 3:58PM EDT475.0018.900.000.000.00-7400.00%
META240328C004800002024-03-27 3:54PM EDT480.0014.250.000.000.00-36800.00%
META240328C004825002024-03-27 3:50PM EDT482.5011.350.000.000.00-9800.00%
META240328C004850002024-03-27 3:59PM EDT485.009.100.000.000.00-55000.00%
META240328C004875002024-03-27 3:59PM EDT487.507.100.000.000.00-1,50500.00%
META240328C004900002024-03-27 3:59PM EDT490.005.300.000.000.00-7,11900.00%
META240328C004925002024-03-27 3:59PM EDT492.503.800.000.000.00-8,01400.00%
META240328C004950002024-03-27 3:59PM EDT495.002.500.000.000.00-11,36601.56%
META240328C004975002024-03-27 3:59PM EDT497.501.580.000.000.00-7,78803.13%
META240328C005000002024-03-27 3:59PM EDT500.000.980.000.000.00-15,28006.25%
META240328C005025002024-03-27 3:59PM EDT502.500.540.000.000.00-12,85706.25%
META240328C005050002024-03-27 3:59PM EDT505.000.300.000.000.00-13,569012.50%
META240328C005075002024-03-27 3:59PM EDT507.500.200.000.000.00-3,180012.50%
META240328C005100002024-03-27 3:59PM EDT510.000.130.000.000.00-6,204012.50%
META240328C005150002024-03-27 3:58PM EDT515.000.080.000.000.00-3,540012.50%
META240328C005200002024-03-27 3:58PM EDT520.000.060.000.000.00-14,355025.00%
META240328C005250002024-03-27 3:58PM EDT525.000.030.000.000.00-3,456025.00%
META240328C005300002024-03-27 3:55PM EDT530.000.020.000.000.00-659025.00%
META240328C005350002024-03-27 3:50PM EDT535.000.010.000.000.00-394025.00%
META240328C005400002024-03-27 3:42PM EDT540.000.020.000.000.00-231025.00%
META240328C005450002024-03-27 3:22PM EDT545.000.010.000.000.00-311050.00%
META240328C005500002024-03-27 3:12PM EDT550.000.010.000.000.00-627050.00%
META240328C005550002024-03-27 10:58AM EDT555.000.010.000.000.00-26050.00%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.000.00-42050.00%
META240328C005650002024-03-27 9:43AM EDT565.000.010.000.000.00-1050.00%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.000.00-9050.00%
META240328C005750002024-03-27 12:04PM EDT575.000.010.000.000.00-4050.00%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.000.00-1050.00%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.000.00-3050.00%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.000.00-52050.00%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.000.00-1050.00%
META240328C006000002024-03-26 12:22PM EDT600.000.010.000.000.00-12050.00%
META240328C006100002024-03-27 9:30AM EDT610.000.020.000.000.00-1050.00%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.000.00-10050.00%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.000.00-80050.00%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.000.00-200050.00%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.000.00-259050.00%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.000.00-205050.00%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.000.00-35050.00%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.000.00-1050.00%
META240328C006900002024-03-26 9:32AM EDT690.000.010.000.000.00-1050.00%
META240328C007000002024-03-27 9:30AM EDT700.000.010.000.000.00-1050.00%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240328P001800002024-03-27 11:24AM EDT180.000.020.000.000.00-2050.00%
META240328P002300002024-03-08 10:45AM EDT230.000.040.000.000.00-1050.00%
META240328P002400002024-03-18 12:16PM EDT240.000.010.000.000.00-1050.00%
META240328P002600002024-03-05 1:01PM EDT260.000.030.000.000.00--050.00%
META240328P002800002024-03-07 4:43PM EDT280.000.020.000.000.00-1050.00%
META240328P002900002024-03-20 9:30AM EDT290.000.020.000.000.00-1050.00%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.000.00-1050.00%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332293.75%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.000.00--050.00%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.000.00-10050.00%
META240328P003150002024-03-21 9:46AM EDT315.000.010.000.000.00-1050.00%
META240328P003200002024-03-13 1:56PM EDT320.000.020.000.000.00-500100.00%
META240328P003250002024-03-11 3:46PM EDT325.000.030.000.000.00-20100.00%
META240328P003300002024-03-12 1:09PM EDT330.000.030.000.000.00-7050.00%
META240328P003350002024-03-22 9:51AM EDT335.000.010.000.000.00-25050.00%
META240328P003400002024-03-15 3:55PM EDT340.000.020.000.000.00-1050.00%
META240328P003450002024-03-21 12:30PM EDT345.000.010.000.000.00-3050.00%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.000.00-20050.00%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.000.00-1050.00%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.000.00-1050.00%
META240328P003650002024-03-18 10:23AM EDT365.000.030.000.000.00-3050.00%
META240328P003700002024-03-27 3:46PM EDT370.000.020.000.000.00-1050.00%
META240328P003750002024-03-22 3:59PM EDT375.000.010.000.000.00-146050.00%
META240328P003800002024-03-20 10:35AM EDT380.000.030.000.000.00-100050.00%
META240328P003850002024-03-27 1:44PM EDT385.000.010.000.000.00-1050.00%
META240328P003900002024-03-27 12:26PM EDT390.000.010.000.000.00-2050.00%
META240328P003950002024-03-27 2:28PM EDT395.000.010.000.000.00-13050.00%
META240328P004000002024-03-27 10:03AM EDT400.000.010.000.000.00-21050.00%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.000.00-21050.00%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.000.00-4050.00%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.000.00-12050.00%
META240328P004200002024-03-26 3:55PM EDT420.000.020.000.000.00-41050.00%
META240328P004250002024-03-27 10:00AM EDT425.000.020.000.000.00-11050.00%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.000.00-666050.00%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.000.00-241050.00%
META240328P004400002024-03-27 3:31PM EDT440.000.010.000.000.00-719050.00%
META240328P004450002024-03-27 3:39PM EDT445.000.010.000.000.00-2,392050.00%
META240328P004500002024-03-27 3:54PM EDT450.000.010.000.000.00-339050.00%
META240328P004550002024-03-27 1:56PM EDT455.000.040.000.000.00-183025.00%
META240328P004600002024-03-27 3:49PM EDT460.000.030.000.000.00-301025.00%
META240328P004650002024-03-27 3:55PM EDT465.000.040.000.000.00-746025.00%
META240328P004700002024-03-27 3:54PM EDT470.000.060.000.000.00-1,568025.00%
META240328P004750002024-03-27 3:59PM EDT475.000.080.000.000.00-1,822012.50%
META240328P004800002024-03-27 3:59PM EDT480.000.150.000.000.00-12,074012.50%
META240328P004825002024-03-27 3:56PM EDT482.500.270.000.000.00-3,145012.50%
META240328P004850002024-03-27 3:59PM EDT485.000.460.000.000.00-5,55806.25%
META240328P004875002024-03-27 3:59PM EDT487.500.780.000.000.00-6,25106.25%
META240328P004900002024-03-27 3:59PM EDT490.001.370.000.000.00-10,42303.13%
META240328P004925002024-03-27 3:59PM EDT492.502.280.000.000.00-5,37001.56%
META240328P004950002024-03-27 3:59PM EDT495.003.500.000.000.00-4,44200.00%
META240328P004975002024-03-27 3:59PM EDT497.505.000.000.000.00-1,23300.00%
META240328P005000002024-03-27 3:57PM EDT500.007.200.000.000.00-2,11600.00%
META240328P005025002024-03-27 3:59PM EDT502.508.980.000.000.00-25500.00%
META240328P005050002024-03-27 3:59PM EDT505.0011.100.000.000.00-1,54700.00%
META240328P005075002024-03-27 3:54PM EDT507.5013.810.000.000.00-11200.00%
META240328P005100002024-03-27 3:53PM EDT510.0016.180.000.000.00-1,28200.00%
META240328P005150002024-03-27 3:45PM EDT515.0020.900.000.000.00-9500.00%
META240328P005200002024-03-27 2:38PM EDT520.0027.300.000.000.00-11000.00%
META240328P005250002024-03-27 10:30AM EDT525.0033.380.000.000.00-100.00%
META240328P005300002024-03-27 9:42AM EDT530.0036.200.000.000.00-100.00%
META240328P005350002024-03-26 3:46PM EDT535.0037.370.000.000.00-600.00%
META240328P005400002024-03-27 3:52PM EDT540.0045.970.000.000.00-500.00%
META240328P005450002024-03-26 3:07PM EDT545.0041.050.000.000.00-10200.00%
META240328P005500002024-03-26 2:14PM EDT550.0045.210.000.000.00-200.00%
META240328P005550002024-03-19 9:31AM EDT555.0067.000.000.000.00-100.00%
META240328P005600002024-03-15 3:37PM EDT560.0076.000.000.000.00-200.00%
META240328P005650002024-03-19 9:31AM EDT565.0077.200.000.000.00-100.00%
META240328P005700002024-03-21 9:30AM EDT570.0057.250.000.000.00-100.00%
META240328P005800002024-03-22 10:00AM EDT580.0073.850.000.000.00-100.00%
META240328P005900002024-03-12 12:59PM EDT590.0095.780.000.000.00-200.00%
META240328P005950002024-03-11 9:30AM EDT595.00101.000.000.000.00-100.00%
META240328P006000002024-03-27 9:59AM EDT600.00108.250.000.000.00-100.00%
META240328P006200002024-03-11 9:30AM EDT620.00124.900.000.000.00-100.00%
META240328P006400002024-03-25 3:54PM EDT640.00135.850.000.000.00-200.00%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.000.000.000.00--00.00%
META240328P006800002024-03-25 3:54PM EDT680.00175.800.000.000.00-200.00%
META240328P006900002024-03-20 2:36PM EDT690.00188.650.000.000.00--00.00%
META240328P007000002024-03-27 1:41PM EDT700.00208.640.000.000.00-200.00%