U.S. markets close in 2 hours 50 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
485.76-8.10 (-1.64%)
A partir del 01:10PM 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 EDT180.00310.42305.35306.25-4.55-1.44%22621.88%
META240328C001900002024-03-25 3:50PM EDT190.00314.25295.40296.150.00--1512.50%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,757.42%
META240328C002100002024-03-22 11:46AM EDT210.00296.00275.30276.350.00-11557.81%
META240328C002200002024-03-21 3:47PM EDT220.00288.28265.35266.350.00--2547.66%
META240328C002400002024-03-25 10:28AM EDT240.00265.78245.35246.300.00-11473.44%
META240328C002500002024-03-28 12:20PM EDT250.00236.00235.55236.35-18.64-7.32%16506.25%
META240328C002700002024-03-27 9:32AM EDT270.00227.35215.50216.350.00-411444.53%
META240328C002750002024-03-12 2:10PM EDT275.00219.96210.30211.350.00-10387.50%
META240328C002800002024-03-27 11:33AM EDT280.00209.16205.30206.350.00-12375.78%
META240328C002850002024-03-28 10:10AM EDT285.00204.95200.45201.35-19.65-8.75%44398.44%
META240328C002900002024-03-25 3:54PM EDT290.00214.35195.50196.350.00-11394.53%
META240328C003000002024-03-28 10:04AM EDT300.00191.33185.35186.35+2.83+1.50%649344.53%
META240328C003050002024-03-20 2:30PM EDT305.00198.35180.35181.350.00-12333.59%
META240328C003100002024-03-27 9:58AM EDT310.00181.25175.35176.350.00-13323.44%
META240328C003150002024-03-27 3:31PM EDT315.00177.18170.35171.350.00-12312.50%
META240328C003200002024-03-27 2:47PM EDT320.00172.36165.35166.400.00-3938310.94%
META240328C003250002024-03-15 2:49PM EDT325.00159.82160.35161.400.00-11300.39%
META240328C003300002024-03-27 11:53AM EDT330.00160.29155.65156.350.00-21318.36%
META240328C003350002024-03-27 10:28AM EDT335.00156.52150.55151.250.00-82286.72%
META240328C003400002024-03-28 11:00AM EDT340.00149.94145.55146.40-19.18-11.34%519291.99%
META240328C003450002024-03-27 9:32AM EDT345.00152.40140.60141.350.00-45281.25%
META240328C003500002024-03-28 11:39AM EDT350.00138.48135.35136.35-2.58-1.83%116242.19%
META240328C003550002024-03-27 2:48PM EDT355.00135.07130.40131.35-2.32-1.69%47239.84%
META240328C003600002024-03-27 9:34AM EDT360.00136.65125.55126.350.00-15245.70%
META240328C003650002024-03-19 9:44AM EDT365.00118.40120.45121.350.00-341226.17%
META240328C003700002024-03-27 3:07PM EDT370.00121.86115.55116.600.00-3151242.19%
META240328C003750002024-03-22 12:40PM EDT375.00132.17110.45111.350.00-18207.03%
META240328C003800002024-03-28 12:41PM EDT380.00106.17105.45106.35-10.48-8.98%1349197.66%
META240328C003850002024-03-26 3:44PM EDT385.00112.97100.30101.350.00-133170.31%
META240328C003900002024-03-27 10:01AM EDT390.00100.6795.4596.350.00-16178.91%
META240328C003950002024-03-27 11:02AM EDT395.0095.1090.4591.40+0.10+0.11%18173.44%
META240328C004000002024-03-28 10:32AM EDT400.0089.5585.5586.35-2.67-2.90%2538167.38%
META240328C004050002024-03-28 9:52AM EDT405.0084.9880.5081.35-2.97-3.38%213154.88%
META240328C004100002024-03-28 12:10PM EDT410.0076.4075.6076.35-9.72-11.29%1325151.37%
META240328C004150002024-03-27 12:58PM EDT415.0076.8570.4071.350.00-55129.69%
META240328C004200002024-03-27 10:10AM EDT420.0071.5065.5066.400.00-100110130.08%
META240328C004250002024-03-28 11:04AM EDT425.0064.3960.4561.35-6.77-9.51%27115.43%
META240328C004300002024-03-28 12:39PM EDT430.0055.7855.5556.35-5.12-8.41%2866111.72%
META240328C004350002024-03-28 10:17AM EDT435.0055.1150.5551.35-3.02-5.20%224102.54%
META240328C004400002024-03-28 12:01PM EDT440.0047.4245.5546.35-2.93-5.82%145093.36%
META240328C004450002024-03-28 9:53AM EDT445.0045.1040.5541.60-9.34-17.16%116592.09%
META240328C004500002024-03-28 12:42PM EDT450.0036.0735.5536.35-7.88-17.93%5232975.10%
META240328C004550002024-03-28 11:47AM EDT455.0032.4030.5531.35-4.95-13.25%67265.82%
META240328C004600002024-03-28 12:22PM EDT460.0025.3525.4026.35-8.65-25.44%1320351.76%
META240328C004650002024-03-28 12:38PM EDT465.0021.1720.8021.55-5.00-19.11%1512055.62%
META240328C004700002024-03-28 12:06PM EDT470.0016.0015.6016.35-8.19-33.86%10149649.12%
META240328C004750002024-03-28 12:44PM EDT475.0010.8110.7011.25-8.09-42.80%9043835.21%
META240328C004800002024-03-28 12:40PM EDT480.006.305.806.30-7.95-55.79%9883323.63%
META240328C004825002024-03-28 12:47PM EDT482.503.883.503.95-7.47-65.81%22831418.58%
META240328C004850002024-03-28 12:54PM EDT485.001.891.851.98-7.21-79.14%2,58952515.43%
META240328C004875002024-03-28 12:55PM EDT487.500.650.700.74-6.45-90.46%9,27230214.21%
META240328C004900002024-03-28 12:55PM EDT490.000.190.190.20-5.11-96.42%16,2411,57613.87%
META240328C004925002024-03-28 12:54PM EDT492.500.060.060.07-3.74-98.42%7,6791,14915.33%
META240328C004950002024-03-28 12:53PM EDT495.000.020.020.03-2.48-99.20%8,2494,16017.19%
META240328C004975002024-03-28 12:46PM EDT497.500.010.000.01-1.57-99.37%8,9702,85918.36%
META240328C005000002024-03-28 12:52PM EDT500.000.010.000.01-0.97-98.98%5,4285,50121.88%
META240328C005025002024-03-28 12:46PM EDT502.500.010.000.01-0.53-98.15%1,2179,74625.00%
META240328C005050002024-03-28 12:34PM EDT505.000.020.000.01-0.28-93.33%1,3814,24728.13%
META240328C005075002024-03-28 12:38PM EDT507.500.020.000.01-0.18-90.00%2862,14031.25%
META240328C005100002024-03-28 12:55PM EDT510.000.020.000.01-0.11-84.62%1,0924,99534.38%
META240328C005150002024-03-28 12:55PM EDT515.000.010.000.01-0.07-87.50%7484,74940.63%
META240328C005200002024-03-28 12:31PM EDT520.000.010.000.01-0.05-83.33%55911,04946.88%
META240328C005250002024-03-28 12:53PM EDT525.000.010.000.01-0.02-66.67%5293,76150.00%
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 EDT560.000.010.000.010.00-103,50985.94%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049690.63%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.010.00-966296.88%
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 EDT590.000.030.000.010.00-52345115.63%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580118.75%
META240328C006000002024-03-28 10:38AM EDT600.000.010.000.010.00-81,097125.00%
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%10150537.50%
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 EDT365.000.030.000.010.00-3195165.63%
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 EDT395.000.010.000.010.00-7800121.88%
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%150787.50%
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 EDT450.000.010.000.020.00-7935,75952.34%
META240328P004550002024-03-28 11:43AM EDT455.000.010.000.02-0.03-75.00%2311,72848.83%
META240328P004600002024-03-28 12:46PM EDT460.000.020.010.02-0.01-33.33%3126,70841.41%
META240328P004650002024-03-28 12:17PM EDT465.000.020.010.02-0.02-50.00%1931,65133.99%
META240328P004700002024-03-28 12:50PM EDT470.000.020.020.03-0.04-57.14%3773,22128.13%
META240328P004750002024-03-28 12:53PM EDT475.000.040.030.05-0.04-50.00%9303,09521.68%
META240328P004800002024-03-28 12:54PM EDT480.000.100.090.10-0.05-33.33%2,7925,96114.84%
META240328P004825002024-03-28 12:53PM EDT482.500.270.260.300.00-3,6792,08813.33%
META240328P004850002024-03-28 12:55PM EDT485.000.890.890.95+0.43+93.48%10,1812,28812.82%
META240328P004875002024-03-28 12:55PM EDT487.502.152.102.22+1.37+185.14%7,1471,65211.35%
META240328P004900002024-03-28 12:55PM EDT490.004.304.004.30+2.93+213.87%6,2054,07210.65%
META240328P004925002024-03-28 12:50PM EDT492.506.636.356.90+4.35+190.79%1,3141,99218.60%
META240328P004950002024-03-28 12:54PM EDT495.009.108.909.35+5.60+160.46%1,5802,53921.97%
META240328P004975002024-03-28 12:54PM EDT497.5011.5611.4011.80+6.56+131.20%4871,34524.12%
META240328P005000002024-03-28 12:51PM EDT500.0014.0113.7514.35+6.81+94.58%5172,22830.96%
META240328P005025002024-03-28 12:51PM EDT502.5016.5816.2017.05+7.60+84.63%2571,09642.92%
META240328P005050002024-03-28 12:48PM EDT505.0018.9818.8519.50+7.88+70.99%9762,39746.05%
META240328P005075002024-03-28 12:28PM EDT507.5021.3021.4021.85+7.49+54.24%8896043.65%
META240328P005100002024-03-28 12:51PM EDT510.0024.1223.7524.30+7.94+49.07%951,57243.95%
META240328P005150002024-03-28 12:28PM EDT515.0029.0028.6529.55+8.10+38.76%616065.92%
META240328P005200002024-03-28 10:43AM EDT520.0029.9833.5034.55+2.68+9.82%22074.51%
META240328P005250002024-03-27 10:30AM EDT525.0033.3838.6039.550.00-11582.91%
META240328P005300002024-03-27 9:42AM EDT530.0036.2043.3044.500.00-16088.38%
META240328P005350002024-03-28 11:16AM EDT535.0046.0048.6549.65+8.63+23.09%61103.81%
META240328P005400002024-03-28 10:41AM EDT540.0052.8853.5554.60+6.91+15.03%1162109.38%
META240328P005450002024-03-26 3:07PM EDT545.0055.3558.5559.55+14.30+34.84%1519114.26%
META240328P005500002024-03-26 2:14PM EDT550.0045.2163.5064.500.00-20118.46%
META240328P005550002024-03-19 9:31AM EDT555.0067.0068.6069.550.00-10129.00%
META240328P005600002024-03-15 3:37PM EDT560.0076.0073.5574.500.00-20132.62%
META240328P005650002024-03-19 9:31AM EDT565.0077.2078.5579.650.00-10149.61%
META240328P005700002024-03-21 9:30AM EDT570.0057.2583.5584.600.00-11153.61%
META240328P005800002024-03-22 10:00AM EDT580.0073.8593.5594.400.00-10149.80%
META240328P005900002024-03-12 12:59PM EDT590.0095.78103.55104.650.00-20184.28%
META240328P005950002024-03-11 9:30AM EDT595.00101.00108.55109.650.00--0190.82%
META240328P006000002024-03-27 9:59AM EDT600.00108.25113.35114.500.00-10185.16%
META240328P006200002024-03-11 9:30AM EDT620.00124.90133.60134.550.00--0214.06%
META240328P006400002024-03-25 3:54PM EDT640.00135.85153.60154.550.00-20237.31%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00173.55174.600.00--0264.84%
META240328P006800002024-03-25 3:54PM EDT680.00175.80193.55194.300.00-20235.94%
META240328P006900002024-03-20 2:36PM EDT690.00188.65203.50204.300.00--0245.31%
META240328P007000002024-03-27 1:41PM EDT700.00208.64213.50214.250.00-20226.56%