U.S. markets close in 3 hours 18 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
486.05-7.81 (-1.58%)
A partir del 12:42PM 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 EDT180.00310.42304.85305.90-4.55-1.44%220.00%
META240328C001900002024-03-25 3:50PM EDT190.00314.25295.15296.000.00--10.00%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,750.49%
META240328C002100002024-03-22 11:46AM EDT210.00296.00275.05276.100.00-11557.81%
META240328C002200002024-03-21 3:47PM EDT220.00288.28265.45265.800.00--20.00%
META240328C002400002024-03-25 10:28AM EDT240.00265.78245.00245.800.00-110.00%
META240328C002500002024-03-28 12:20PM EDT250.00236.00235.70236.25-18.64-7.32%16514.06%
META240328C002700002024-03-27 9:32AM EDT270.00227.35215.05216.150.00-411425.78%
META240328C002750002024-03-12 2:10PM EDT275.00219.96210.05211.150.00-10414.06%
META240328C002800002024-03-27 11:33AM EDT280.00209.16205.00205.800.00-120.00%
META240328C002850002024-03-28 10:10AM EDT285.00204.95200.50201.40-19.65-8.75%44450.39%
META240328C002900002024-03-25 3:54PM EDT290.00214.35195.00195.800.00-110.00%
META240328C003000002024-03-28 10:04AM EDT300.00191.33185.15186.10+2.83+1.50%649332.81%
META240328C003050002024-03-20 2:30PM EDT305.00198.35180.05180.800.00-120.00%
META240328C003100002024-03-27 9:58AM EDT310.00181.25175.05175.800.00-130.00%
META240328C003150002024-03-27 3:31PM EDT315.00177.18170.05171.100.00-12301.56%
META240328C003200002024-03-27 2:47PM EDT320.00172.36165.05166.150.00-3938311.33%
META240328C003250002024-03-15 2:49PM EDT325.00159.82160.15160.750.00-110.00%
META240328C003300002024-03-27 11:53AM EDT330.00160.29155.40156.100.00-21271.09%
META240328C003350002024-03-27 10:28AM EDT335.00156.52150.05151.100.00-82261.72%
META240328C003400002024-03-28 11:00AM EDT340.00149.94145.15146.10-19.18-11.34%519251.56%
META240328C003450002024-03-27 9:32AM EDT345.00152.40140.40141.700.00-45193.75%
META240328C003500002024-03-28 11:39AM EDT350.00138.48135.05136.15-2.58-1.83%116250.00%
META240328C003550002024-03-27 2:48PM EDT355.00135.07130.15131.75-2.32-1.69%47312.11%
META240328C003600002024-03-27 9:34AM EDT360.00136.65125.15126.100.00-15214.84%
META240328C003650002024-03-19 9:44AM EDT365.00118.40120.05121.150.00-341221.09%
META240328C003700002024-03-27 3:07PM EDT370.00121.86115.70116.550.00-3151205.08%
META240328C003750002024-03-22 12:40PM EDT375.00132.17110.40111.450.00-18242.19%
META240328C003800002024-03-27 9:34AM EDT380.00116.65105.05106.150.00-149192.97%
META240328C003850002024-03-26 3:44PM EDT385.00112.97100.15101.450.00-133220.70%
META240328C003900002024-03-27 10:01AM EDT390.00100.6795.0596.150.00-16174.61%
META240328C003950002024-03-27 11:02AM EDT395.0095.1090.1091.10+0.10+0.11%18153.52%
META240328C004000002024-03-28 10:32AM EDT400.0089.5585.1586.10-2.67-2.90%2538145.31%
META240328C004050002024-03-28 9:52AM EDT405.0084.9880.4081.45-2.97-3.38%213178.91%
META240328C004100002024-03-28 12:10PM EDT410.0076.4075.0576.15-9.72-11.29%1325138.67%
META240328C004150002024-03-27 12:58PM EDT415.0076.8570.6071.550.00-55112.50%
META240328C004200002024-03-27 10:10AM EDT420.0071.5065.0566.100.00-100110112.11%
META240328C004250002024-03-28 11:04AM EDT425.0064.3960.0561.05-6.77-9.51%2781.25%
META240328C004300002024-03-28 11:18AM EDT430.0059.6255.5556.05-1.28-2.10%26675.00%
META240328C004350002024-03-28 10:17AM EDT435.0055.1150.4551.20-3.02-5.20%224100.78%
META240328C004400002024-03-28 12:01PM EDT440.0047.4245.0546.25-2.93-5.82%145095.80%
META240328C004450002024-03-28 9:53AM EDT445.0045.1039.8540.90-9.34-17.16%11650.00%
META240328C004500002024-03-28 10:52AM EDT450.0039.6435.4035.90-4.31-9.81%123290.00%
META240328C004550002024-03-28 11:47AM EDT455.0032.4030.7031.55-4.95-13.25%67258.59%
META240328C004600002024-03-28 12:22PM EDT460.0025.3525.4026.55-8.65-25.44%1320370.02%
META240328C004650002024-03-28 12:14PM EDT465.0021.4520.7021.50-4.72-18.04%1412057.72%
META240328C004700002024-03-28 12:06PM EDT470.0016.0015.3015.85-8.19-33.86%1014960.00%
META240328C004750002024-03-28 12:08PM EDT475.0011.0010.3010.95-7.90-41.80%694380.00%
META240328C004800002024-03-28 12:26PM EDT480.006.005.505.95-8.25-60.40%938330.00%
META240328C004825002024-03-28 12:26PM EDT482.503.983.653.90-7.37-65.39%20431414.92%
META240328C004850002024-03-28 12:27PM EDT485.002.072.022.11-7.03-77.42%1,71352515.10%
META240328C004875002024-03-28 12:27PM EDT487.500.810.820.86-6.29-88.59%6,62330214.50%
META240328C004900002024-03-28 12:26PM EDT490.000.240.200.21-5.06-95.47%15,2921,57613.38%
META240328C004925002024-03-28 12:26PM EDT492.500.070.050.07-3.73-98.16%7,4831,14914.84%
META240328C004950002024-03-28 12:26PM EDT495.000.040.020.03-2.46-98.80%7,8074,16016.80%
META240328C004975002024-03-28 12:26PM EDT497.500.010.010.02-1.57-98.74%8,8672,85919.53%
META240328C005000002024-03-28 12:14PM EDT500.000.010.000.01-0.97-98.98%5,4245,50121.49%
META240328C005025002024-03-28 12:06PM EDT502.500.010.000.01-0.53-98.15%1,2169,74624.61%
META240328C005050002024-03-28 12:19PM EDT505.000.010.000.01-0.29-96.67%1,3804,24728.13%
META240328C005075002024-03-28 12:14PM EDT507.500.010.000.01-0.19-95.00%2842,14031.25%
META240328C005100002024-03-28 12:12PM EDT510.000.010.000.01-0.12-92.31%1,0854,99534.38%
META240328C005150002024-03-28 12:26PM EDT515.000.010.000.01-0.07-77.78%7444,74940.63%
META240328C005200002024-03-28 12:26PM EDT520.000.010.000.01-0.05-83.33%52411,04946.09%
META240328C005250002024-03-28 12:22PM EDT525.000.010.000.01-0.02-66.67%5213,76152.34%
META240328C005300002024-03-28 11:47AM EDT530.000.010.000.01-0.01-50.00%1725,01154.69%
META240328C005350002024-03-28 11:28AM EDT535.000.020.000.01+0.01-1041,78259.38%
META240328C005400002024-03-28 12:01PM EDT540.000.010.000.01-0.01-50.00%364,60565.63%
META240328C005450002024-03-28 12:03PM EDT545.000.010.000.010.00-1332,16370.31%
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 EDT575.000.010.000.010.00-4611100.00%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.010.00-1857106.25%
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 EDT700.000.010.000.010.00-1985206.25%
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%150789.06%
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 12:25PM EDT450.000.010.000.010.00-7805,75950.00%
META240328P004550002024-03-28 11:43AM EDT455.000.010.000.01-0.03-75.00%2311,72846.09%
META240328P004600002024-03-28 12:27PM EDT460.000.020.010.02-0.01-50.00%3116,70841.80%
META240328P004650002024-03-28 12:17PM EDT465.000.020.010.03-0.02-50.00%1931,65136.33%
META240328P004700002024-03-28 12:27PM EDT470.000.020.020.03-0.04-66.67%2983,22128.52%
META240328P004750002024-03-28 12:25PM EDT475.000.050.040.05-0.03-37.50%8163,09522.17%
META240328P004800002024-03-28 12:25PM EDT480.000.160.110.13+0.01+6.67%2,5365,96116.31%
META240328P004825002024-03-28 12:26PM EDT482.500.310.310.34+0.04+14.81%3,3242,08814.70%
META240328P004850002024-03-28 12:26PM EDT485.000.940.900.95+0.48+114.29%9,3842,28813.92%
META240328P004875002024-03-28 12:26PM EDT487.502.452.122.26+1.67+214.10%6,8611,65213.92%
META240328P004900002024-03-28 12:26PM EDT490.004.254.004.40+2.88+210.22%6,0334,07217.26%
META240328P004925002024-03-28 12:24PM EDT492.507.116.357.30+4.83+211.84%1,2871,99229.79%
META240328P004950002024-03-28 12:20PM EDT495.008.758.559.40+5.25+150.00%1,4792,53929.59%
META240328P004975002024-03-28 12:19PM EDT497.5011.4311.6512.25+6.43+128.60%4711,34541.87%
META240328P005000002024-03-28 12:24PM EDT500.0014.6513.6014.20+7.45+103.47%4602,22835.21%
META240328P005025002024-03-28 12:22PM EDT502.5016.9316.2516.70+7.95+88.53%2131,09639.94%
META240328P005050002024-03-28 12:27PM EDT505.0018.8918.8019.60+7.79+69.80%9542,39755.81%
META240328P005075002024-03-28 12:22PM EDT507.5021.9421.6022.25+8.13+58.87%8796056.49%
META240328P005100002024-03-28 12:13PM EDT510.0023.7824.1524.75+7.60+46.97%911,57262.06%
META240328P005150002024-03-28 11:24AM EDT515.0025.9029.1030.05+5.00+23.92%516075.29%
META240328P005200002024-03-28 10:43AM EDT520.0029.9834.1035.05+2.68+9.82%22084.72%
META240328P005250002024-03-27 10:30AM EDT525.0033.3838.8540.050.00-11589.55%
META240328P005300002024-03-27 9:42AM EDT530.0036.2043.7545.100.00-16097.17%
META240328P005350002024-03-28 11:16AM EDT535.0046.0049.0550.05+8.63+23.09%61110.50%
META240328P005400002024-03-28 10:41AM EDT540.0052.8853.8554.95+6.91+15.03%1162112.55%
META240328P005450002024-03-26 3:07PM EDT545.0055.3558.8060.05+14.30+34.84%1519121.68%
META240328P005500002024-03-26 2:14PM EDT550.0045.2163.7565.050.00-20128.22%
META240328P005550002024-03-19 9:31AM EDT555.0067.0068.7570.100.00-10137.11%
META240328P005600002024-03-15 3:37PM EDT560.0076.0074.1075.100.00-20153.03%
META240328P005650002024-03-19 9:31AM EDT565.0077.2078.6579.450.00-10120.70%
META240328P005700002024-03-21 9:30AM EDT570.0057.2583.4584.650.00-11126.95%
META240328P005800002024-03-22 10:00AM EDT580.0073.8593.7594.950.00-10168.65%
META240328P005900002024-03-12 12:59PM EDT590.0095.78104.10105.050.00-20195.80%
META240328P005950002024-03-11 9:30AM EDT595.00101.00108.45109.400.00--0192.19%
META240328P006000002024-03-27 9:59AM EDT600.00108.25113.45114.500.00-10137.50%
META240328P006200002024-03-11 9:30AM EDT620.00124.90133.15134.400.00--0224.02%
META240328P006400002024-03-25 3:54PM EDT640.00135.85153.15154.500.00-20255.86%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00173.65174.950.00--0261.91%
META240328P006800002024-03-25 3:54PM EDT680.00175.80193.85194.800.00-20285.94%
META240328P006900002024-03-20 2:36PM EDT690.00188.65203.85204.800.00--0296.48%
META240328P007000002024-03-27 1:41PM EDT700.00208.64213.85214.800.00-20306.64%