U.S. markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
485.58-8.28 (-1.68%)
Al cierre: 04:00PM EDT
485.37 -0.21 (-0.04%)
Fuera de horario: 04:16PM 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 EDT180.00310.42306.60307.25-4.55-1.44%22963.48%
META240328C001900002024-03-25 3:50PM EDT190.00314.25296.40297.150.00--1897.66%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,762.21%
META240328C002100002024-03-22 11:46AM EDT210.00296.00275.90278.000.00-11827.54%
META240328C002200002024-03-21 3:47PM EDT220.00288.28265.85268.050.00--2785.74%
META240328C002400002024-03-25 10:28AM EDT240.00265.78245.70248.000.00-11698.63%
META240328C002500002024-03-28 12:20PM EDT250.00236.00235.35237.90-18.64-7.32%16641.60%
META240328C002700002024-03-27 9:32AM EDT270.00227.35215.70217.950.00-411591.80%
META240328C002750002024-03-12 2:10PM EDT275.00219.96210.85212.950.00-10581.25%
META240328C002800002024-03-27 11:33AM EDT280.00209.16205.25207.950.00-12541.02%
META240328C002850002024-03-28 10:10AM EDT285.00204.95200.90202.85-19.65-8.75%44547.27%
META240328C002900002024-03-25 3:54PM EDT290.00214.35195.45197.550.00-11501.95%
META240328C003000002024-03-28 10:04AM EDT300.00191.33184.50186.75+2.83+1.50%649325.00%
META240328C003050002024-03-20 2:30PM EDT305.00198.35179.30181.800.00-12481.06%
META240328C003100002024-03-27 9:58AM EDT310.00181.25175.40177.900.00-13455.86%
META240328C003150002024-03-27 3:31PM EDT315.00177.18170.85172.950.00-12458.40%
META240328C003200002024-03-28 1:32PM EDT320.00169.22165.75167.95-3.14-1.82%538440.92%
META240328C003250002024-03-15 2:49PM EDT325.00159.82160.80163.000.00-11429.88%
META240328C003300002024-03-28 2:24PM EDT330.00157.76155.85158.00-2.53-1.58%11417.29%
META240328C003350002024-03-28 2:24PM EDT335.00152.68150.25152.45-3.84-2.45%12365.92%
META240328C003400002024-03-28 2:10PM EDT340.00147.63144.45147.35-21.49-12.71%2319309.38%
META240328C003450002024-03-27 9:32AM EDT345.00152.40140.85142.950.00-45374.80%
META240328C003500002024-03-28 11:39AM EDT350.00138.48134.70137.05-2.58-1.83%116283.79%
META240328C003550002024-03-27 2:48PM EDT355.00135.07130.50132.65-2.32-1.69%47330.47%
META240328C003600002024-03-27 9:34AM EDT360.00136.65125.80128.000.00-15335.25%
META240328C003650002024-03-19 9:44AM EDT365.00118.40120.75123.000.00-341321.09%
META240328C003700002024-03-28 2:00PM EDT370.00117.98115.75118.00-3.88-3.18%127151308.30%
META240328C003750002024-03-28 2:57PM EDT375.00113.08110.25112.45-19.09-14.44%28268.16%
META240328C003800002024-03-28 12:41PM EDT380.00106.17105.75108.00-10.48-8.98%1349283.01%
META240328C003850002024-03-28 1:07PM EDT385.00101.16100.40102.90-11.81-10.45%133260.45%
META240328C003900002024-03-28 1:18PM EDT390.0096.0095.0597.90-4.67-4.64%16240.04%
META240328C003950002024-03-28 1:18PM EDT395.0091.0190.9592.85-3.99-4.20%28246.88%
META240328C004000002024-03-28 1:16PM EDT400.0085.7786.0087.95-6.45-6.99%2838237.40%
META240328C004050002024-03-28 2:39PM EDT405.0082.5080.8083.00-5.45-6.20%413222.41%
META240328C004100002024-03-28 1:15PM EDT410.0075.7575.9578.05-10.37-12.04%1525213.67%
META240328C004150002024-03-28 1:49PM EDT415.0073.5070.8572.65-3.35-4.36%15192.97%
META240328C004200002024-03-27 10:10AM EDT420.0071.5066.0068.000.00-100110189.26%
META240328C004250002024-03-28 2:59PM EDT425.0063.4360.2562.60-7.73-10.86%47157.81%
META240328C004300002024-03-28 3:42PM EDT430.0058.3755.4057.90-2.53-4.15%4266154.35%
META240328C004350002024-03-28 3:44PM EDT435.0053.1750.9553.05-4.96-8.53%424152.73%
META240328C004400002024-03-28 3:38PM EDT440.0048.5345.9047.95-1.82-3.61%2150138.57%
META240328C004450002024-03-28 9:53AM EDT445.0042.6140.8043.00-11.83-21.73%1265125.83%
META240328C004500002024-03-28 3:57PM EDT450.0036.5035.6537.60-7.45-16.95%81329106.84%
META240328C004550002024-03-28 1:55PM EDT455.0033.0029.4531.75-4.35-11.65%87297.90%
META240328C004600002024-03-28 3:38PM EDT460.0028.2525.4527.85-5.75-16.91%3920383.50%
META240328C004650002024-03-28 3:48PM EDT465.0023.2821.3522.35-2.89-11.04%4312074.95%
META240328C004700002024-03-28 3:49PM EDT470.0018.1516.2017.60-6.04-24.97%21249662.67%
META240328C004750002024-03-28 3:57PM EDT475.0011.7811.2012.50-7.12-37.67%19443857.03%
META240328C004800002024-03-28 3:46PM EDT480.008.406.156.95-5.85-41.05%38983334.42%
META240328C004825002024-03-28 3:45PM EDT482.505.953.855.00-5.40-47.58%54531431.95%
META240328C004850002024-03-28 3:57PM EDT485.001.781.301.69-7.32-80.44%4,64552513.62%
META240328C004875002024-03-28 3:58PM EDT487.500.020.020.05-7.08-99.44%19,2923025.37%
META240328C004900002024-03-28 3:58PM EDT490.000.010.000.03-5.29-99.62%26,1971,5769.38%
META240328C004925002024-03-28 3:47PM EDT492.500.010.000.01-3.79-99.74%12,2741,14911.72%
META240328C004950002024-03-28 3:53PM EDT495.000.010.000.01-2.49-99.60%8,9394,16015.24%
META240328C004975002024-03-28 3:41PM EDT497.500.010.000.01-1.57-99.37%9,4702,85918.75%
META240328C005000002024-03-28 3:55PM EDT500.000.010.000.01-0.97-98.98%5,5625,50121.88%
META240328C005025002024-03-28 3:51PM EDT502.500.010.000.01-0.53-98.15%1,2789,74625.39%
META240328C005050002024-03-28 3:50PM EDT505.000.010.000.01-0.29-96.67%1,5584,24728.52%
META240328C005075002024-03-28 3:19PM EDT507.500.010.000.01-0.19-95.00%3742,14032.03%
META240328C005100002024-03-28 3:46PM EDT510.000.030.000.01-0.10-76.92%1,1894,99535.16%
META240328C005150002024-03-28 3:50PM EDT515.000.020.000.01-0.06-75.00%2,0314,74940.63%
META240328C005200002024-03-28 3:55PM EDT520.000.010.000.01-0.05-83.33%59311,04946.88%
META240328C005250002024-03-28 3:51PM EDT525.000.010.000.01-0.02-66.67%5923,76150.00%
META240328C005300002024-03-28 3:40PM EDT530.000.010.000.01-0.01-50.00%3045,01154.69%
META240328C005350002024-03-28 3:52PM EDT535.000.010.000.010.00-1671,78260.94%
META240328C005400002024-03-28 3:29PM EDT540.000.010.000.01-0.01-50.00%1224,60565.63%
META240328C005450002024-03-28 2:58PM EDT545.000.010.000.010.00-1392,16371.88%
META240328C005500002024-03-28 2:38PM EDT550.000.010.000.010.00-403,18675.00%
META240328C005550002024-03-28 11:22AM EDT555.000.010.000.030.00-21,59589.06%
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 EDT570.000.010.000.030.00-9662104.69%
META240328C005750002024-03-28 2:29PM EDT575.000.010.000.040.00-3611113.28%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.030.00-1857115.63%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.010.00-3592109.38%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.030.00-52345125.00%
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 EDT610.000.020.000.030.00-1631145.31%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.010.00-10120140.63%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.030.00-80263162.50%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.030.00-200215171.88%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.010.00-259682165.63%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.030.00-205264189.06%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.030.00-35327196.88%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.030.00-155206.25%
META240328C006900002024-03-26 9:32AM EDT690.000.010.000.040.00-176218.75%
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 EDT230.000.040.000.030.00-113446.88%
META240328P002400002024-03-18 12:16PM EDT240.000.010.000.030.00-10425.00%
META240328P002600002024-03-05 1:01PM EDT260.000.030.000.030.00--1378.13%
META240328P002800002024-03-07 4:43PM EDT280.000.020.000.040.00-14343.75%
META240328P002900002024-03-20 9:30AM EDT290.000.020.000.030.00-114315.63%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.030.00-122306.25%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332287.50%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.030.00--10287.50%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.030.00-1022276.56%
META240328P003150002024-03-28 10:00AM EDT315.000.010.000.030.00-15268.75%
META240328P003200002024-03-13 1:56PM EDT320.000.020.000.030.00-50110259.38%
META240328P003250002024-03-11 3:46PM EDT325.000.030.000.030.00-25250.00%
META240328P003300002024-03-12 1:09PM EDT330.000.030.000.010.00-71,023218.75%
META240328P003350002024-03-22 9:51AM EDT335.000.010.000.030.00-25625231.25%
META240328P003400002024-03-15 3:55PM EDT340.000.020.000.030.00-155221.88%
META240328P003450002024-03-21 12:30PM EDT345.000.010.000.030.00-3519215.63%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.030.00-20275206.25%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.030.00-197196.88%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.010.00-1586175.00%
META240328P003650002024-03-18 10:23AM EDT365.000.030.000.040.00-3195185.94%
META240328P003700002024-03-27 3:46PM EDT370.000.020.000.030.00-1147173.44%
META240328P003750002024-03-22 3:59PM EDT375.000.010.000.030.00-146190165.63%
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%
META240328P004000002024-03-28 3:30PM EDT400.000.010.000.020.00-4852121.88%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.010.00-21150109.38%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.030.00-5682112.50%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.030.00-12786104.69%
META240328P004200002024-03-28 10:16AM EDT420.000.010.000.03-0.01-50.00%750796.88%
META240328P004250002024-03-28 11:55AM EDT425.000.010.000.03-0.01-50.00%1095790.63%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-22,39075.00%
META240328P004350002024-03-28 2:58PM EDT435.000.010.000.010.00-288568.75%
META240328P004400002024-03-28 2:53PM EDT440.000.010.000.030.00-611,42368.75%
META240328P004450002024-03-28 3:58PM EDT445.000.010.000.030.00-451,23861.72%
META240328P004500002024-03-28 1:59PM EDT450.000.020.000.01+0.01+100.00%8295,75952.34%
META240328P004550002024-03-28 3:25PM EDT455.000.010.000.02-0.03-75.00%2661,72848.44%
META240328P004600002024-03-28 3:27PM EDT460.000.010.000.01-0.02-66.67%6906,70838.28%
META240328P004650002024-03-28 3:53PM EDT465.000.010.000.03-0.03-75.00%4611,65135.55%
META240328P004700002024-03-28 3:34PM EDT470.000.010.000.01-0.05-83.33%7213,22124.22%
META240328P004750002024-03-28 3:55PM EDT475.000.010.000.01-0.07-87.50%1,5823,09517.19%
META240328P004800002024-03-28 3:52PM EDT480.000.010.000.01-0.14-93.33%3,6635,9619.77%
META240328P004825002024-03-28 3:59PM EDT482.500.010.000.01-0.26-96.30%5,1842,0885.86%
META240328P004850002024-03-28 3:59PM EDT485.000.150.000.03-0.31-67.39%14,7822,2881.95%
META240328P004875002024-03-28 3:59PM EDT487.501.590.621.00+0.81+1,012.50%12,6211,6520.00%
META240328P004900002024-03-28 3:59PM EDT490.003.153.303.50+1.78+109.88%9,2614,0720.00%
META240328P004925002024-03-28 3:59PM EDT492.506.155.756.15+3.87+181.69%1,9071,9920.00%
META240328P004950002024-03-28 3:54PM EDT495.008.807.808.75+5.30+299.44%2,2122,5390.00%
META240328P004975002024-03-28 3:56PM EDT497.5010.4610.4511.20+5.46+109.20%7361,3450.00%
META240328P005000002024-03-28 3:54PM EDT500.0012.2512.9013.70+5.05+70.14%7982,2280.00%
META240328P005025002024-03-28 3:56PM EDT502.5015.5015.5016.30+6.52+72.61%3611,0960.00%
META240328P005050002024-03-28 3:50PM EDT505.0017.1017.8018.70+6.00+54.05%1,2362,3970.00%
META240328P005075002024-03-28 3:52PM EDT507.5019.3020.1021.15+5.49+39.75%1299600.00%
META240328P005100002024-03-28 3:56PM EDT510.0022.9922.6523.70+6.81+42.09%5871,5720.00%
META240328P005150002024-03-28 3:52PM EDT515.0026.5027.2029.35+5.60+26.79%181600.00%
META240328P005200002024-03-28 1:37PM EDT520.0032.5833.1535.60+5.28+19.34%420100.10%
META240328P005250002024-03-28 3:28PM EDT525.0035.9637.0039.25+2.58+7.73%7150.00%
META240328P005300002024-03-28 3:46PM EDT530.0041.6342.0044.50+5.43+15.00%116073.83%
META240328P005350002024-03-28 11:16AM EDT535.0046.0046.9549.25+8.63+23.09%610.00%
META240328P005400002024-03-28 10:41AM EDT540.0052.8852.3054.85+6.91+15.03%1162112.70%
META240328P005450002024-03-26 3:07PM EDT545.0055.3557.3059.15+14.30+34.84%15190.00%
META240328P005500002024-03-26 2:14PM EDT550.0045.2162.2564.300.00-200.00%
META240328P005550002024-03-19 9:31AM EDT555.0067.0066.9569.150.00-100.00%
META240328P005600002024-03-15 3:37PM EDT560.0076.0072.2574.250.00-200.00%
META240328P005650002024-03-19 9:31AM EDT565.0077.2076.9079.350.00-100.00%
META240328P005700002024-03-21 9:30AM EDT570.0057.2581.9584.300.00-110.00%
META240328P005800002024-03-22 10:00AM EDT580.0073.8591.9094.250.00-100.00%
META240328P005900002024-03-12 12:59PM EDT590.0095.78102.00104.250.00-200.00%
META240328P005950002024-03-11 9:30AM EDT595.00101.00107.20109.300.00--00.00%
META240328P006000002024-03-27 9:59AM EDT600.00108.25111.90114.300.00-100.00%
META240328P006200002024-03-11 9:30AM EDT620.00124.90131.90134.400.00--00.00%
META240328P006400002024-03-25 3:54PM EDT640.00135.85152.15154.400.00-200.00%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00172.00174.350.00--00.00%
META240328P006800002024-03-25 3:54PM EDT680.00175.80192.85193.650.00-200.00%
META240328P006900002024-03-20 2:36PM EDT690.00188.65203.05203.850.00--00.00%
META240328P007000002024-03-27 1:41PM EDT700.00208.64213.00213.800.00-200.00%