U.S. markets close in 3 hours 40 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
486.17-7.68 (-1.56%)
A partir del 12:20PM 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 EDT180.00310.42306.25307.10-4.55-1.44%22834.77%
META240328C001900002024-03-25 3:50PM EDT190.00314.25296.25297.150.00--1797.27%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,747.22%
META240328C002100002024-03-22 11:46AM EDT210.00296.00276.55277.800.00-11787.89%
META240328C002200002024-03-21 3:47PM EDT220.00288.28266.55267.550.00--2732.81%
META240328C002400002024-03-25 10:28AM EDT240.00265.78246.50247.550.00-11656.45%
META240328C002500002024-03-26 2:57PM EDT250.00254.64236.60237.750.00-46638.09%
META240328C002700002024-03-27 9:32AM EDT270.00227.35216.50217.800.00-411569.34%
META240328C002750002024-03-12 2:10PM EDT275.00219.96211.55212.450.00-10539.06%
META240328C002800002024-03-27 11:33AM EDT280.00209.16206.55207.550.00-12528.71%
META240328C002850002024-03-28 10:10AM EDT285.00204.95201.20202.35-19.65-8.75%44484.77%
META240328C002900002024-03-25 3:54PM EDT290.00214.35196.60197.700.00-11507.62%
META240328C003000002024-03-28 10:04AM EDT300.00191.33186.60187.55+2.83+1.50%649472.07%
META240328C003050002024-03-20 2:30PM EDT305.00198.35181.80182.550.00-12465.82%
META240328C003100002024-03-27 9:58AM EDT310.00181.25176.80177.550.00-13451.66%
META240328C003150002024-03-27 3:31PM EDT315.00177.18171.00172.050.00-12373.24%
META240328C003200002024-03-27 2:47PM EDT320.00172.36166.50167.700.00-3938418.26%
META240328C003250002024-03-15 2:49PM EDT325.00159.82161.35162.250.00-11379.88%
META240328C003300002024-03-27 11:53AM EDT330.00160.29157.00157.500.00-21401.76%
META240328C003350002024-03-27 10:28AM EDT335.00156.52151.20152.350.00-82352.54%
META240328C003400002024-03-28 11:00AM EDT340.00149.94145.95147.30-19.18-11.34%519325.78%
META240328C003450002024-03-27 9:32AM EDT345.00152.40141.60142.500.00-45349.12%
META240328C003500002024-03-28 11:39AM EDT350.00138.48136.60137.80-2.58-1.83%116346.00%
META240328C003550002024-03-27 2:48PM EDT355.00135.07131.60132.55-2.32-1.69%47325.68%
META240328C003600002024-03-27 9:34AM EDT360.00136.65126.65127.250.00-15305.27%
META240328C003650002024-03-19 9:44AM EDT365.00118.40121.55122.550.00-341299.51%
META240328C003700002024-03-27 3:07PM EDT370.00121.86116.25117.550.00-3151278.13%
META240328C003750002024-03-22 12:40PM EDT375.00132.17111.85112.750.00-18288.67%
META240328C003800002024-03-27 9:34AM EDT380.00116.65106.25107.250.00-149244.92%
META240328C003850002024-03-26 3:44PM EDT385.00112.97101.55102.700.00-133255.66%
META240328C003900002024-03-27 10:01AM EDT390.00100.6796.5597.550.00-16240.04%
META240328C003950002024-03-27 11:02AM EDT395.0095.1091.6092.35+0.10+0.11%18224.71%
META240328C004000002024-03-28 10:32AM EDT400.0089.5586.5587.55-2.67-2.90%2538216.89%
META240328C004050002024-03-28 9:52AM EDT405.0084.9881.1082.25-2.97-3.38%213185.55%
META240328C004100002024-03-28 10:02AM EDT410.0079.8976.6077.65-6.23-7.23%1225197.27%
META240328C004150002024-03-27 12:58PM EDT415.0076.8571.8572.550.00-55188.77%
META240328C004200002024-03-27 10:10AM EDT420.0071.5066.8067.550.00-100110176.22%
META240328C004250002024-03-28 11:04AM EDT425.0064.3961.6562.80-6.77-9.51%27166.46%
META240328C004300002024-03-28 11:18AM EDT430.0059.6255.7557.10-1.28-2.10%266118.16%
META240328C004350002024-03-28 10:17AM EDT435.0055.1151.6052.50-3.02-5.20%224137.55%
META240328C004400002024-03-28 12:01PM EDT440.0047.4246.6047.75-2.93-5.82%1450130.18%
META240328C004450002024-03-28 9:53AM EDT445.0045.1041.2542.10-9.34-17.16%1165101.86%
META240328C004500002024-03-28 10:52AM EDT450.0039.6436.7037.55-4.31-9.81%12329105.62%
META240328C004550002024-03-28 11:47AM EDT455.0032.4031.5532.55-4.95-13.25%67291.99%
META240328C004600002024-03-28 10:53AM EDT460.0029.6326.8027.55-4.37-12.85%1120383.25%
META240328C004650002024-03-28 10:37AM EDT465.0025.3021.7522.60-0.87-3.32%512071.09%
META240328C004700002024-03-28 11:44AM EDT470.0017.8016.4017.00-6.39-26.42%8449655.27%
META240328C004750002024-03-28 11:57AM EDT475.0012.0011.6512.35-6.90-36.51%6443848.29%
META240328C004800002024-03-28 12:02PM EDT480.007.256.657.25-7.00-49.12%7383332.50%
META240328C004825002024-03-28 12:03PM EDT482.504.704.504.90-6.65-58.59%11331426.39%
META240328C004850002024-03-28 12:05PM EDT485.002.272.552.78-6.83-75.22%72452521.12%
META240328C004875002024-03-28 12:05PM EDT487.500.971.151.20-6.13-86.22%3,57030217.55%
META240328C004900002024-03-28 12:05PM EDT490.000.320.410.44-4.98-93.96%12,3001,57616.82%
META240328C004925002024-03-28 12:05PM EDT492.500.080.110.12-3.72-97.89%6,9631,14916.36%
META240328C004950002024-03-28 12:04PM EDT495.000.030.030.04-2.47-98.41%7,5804,16017.38%
META240328C004975002024-03-28 12:04PM EDT497.500.010.010.02-1.57-99.37%8,7842,85919.34%
META240328C005000002024-03-28 12:04PM EDT500.000.010.000.01-0.97-98.98%5,3045,50121.09%
META240328C005025002024-03-28 11:47AM EDT502.500.010.000.01-0.53-98.15%1,2119,74624.22%
META240328C005050002024-03-28 11:59AM EDT505.000.010.000.01-0.29-96.67%1,3694,24727.74%
META240328C005075002024-03-28 11:51AM EDT507.500.010.000.01-0.19-95.00%2812,14030.86%
META240328C005100002024-03-28 12:03PM EDT510.000.010.000.01-0.12-92.31%1,0774,99534.38%
META240328C005150002024-03-28 12:04PM EDT515.000.010.000.01-0.07-87.50%7004,74940.63%
META240328C005200002024-03-28 11:50AM EDT520.000.010.000.01-0.05-83.33%49611,04946.09%
META240328C005250002024-03-28 12:02PM EDT525.000.010.000.01-0.02-66.67%5133,76152.34%
META240328C005300002024-03-28 11:47AM EDT530.000.010.000.01-0.01-50.00%1715,01154.69%
META240328C005350002024-03-28 11:28AM EDT535.000.010.000.010.00-1031,78259.38%
META240328C005400002024-03-28 12:01PM EDT540.000.010.000.01-0.01-50.00%354,60565.63%
META240328C005450002024-03-28 12:03PM EDT545.000.010.000.010.00-1182,16370.31%
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 EDT575.000.010.000.010.00-461198.44%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.010.00-1857103.13%
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%
META240328P003950002024-03-27 2:28PM EDT395.000.010.000.010.00-13800125.00%
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 10:47AM EDT450.000.010.000.010.00-7595,75950.00%
META240328P004550002024-03-28 11:43AM EDT455.000.010.000.01-0.03-75.00%2311,72846.09%
META240328P004600002024-03-28 11:52AM EDT460.000.020.010.02-0.01-33.33%3046,70842.19%
META240328P004650002024-03-28 11:24AM EDT465.000.010.010.02-0.03-75.00%1241,65134.77%
META240328P004700002024-03-28 12:01PM EDT470.000.030.020.03-0.03-60.00%2813,22128.71%
META240328P004750002024-03-28 12:02PM EDT475.000.030.020.03-0.05-71.43%6883,09520.70%
META240328P004800002024-03-28 12:04PM EDT480.000.070.080.08-0.08-53.33%2,2785,96114.94%
META240328P004825002024-03-28 12:05PM EDT482.500.230.210.25-0.04-16.67%2,4342,08813.55%
META240328P004850002024-03-28 12:05PM EDT485.000.730.590.64+0.27+60.00%6,3162,28811.16%
META240328P004875002024-03-28 12:05PM EDT487.501.791.581.67+1.01+129.49%6,4131,6528.35%
META240328P004900002024-03-28 12:05PM EDT490.003.853.653.45+2.48+200.00%5,5034,0720.00%
META240328P004925002024-03-28 12:04PM EDT492.505.855.405.85+3.57+156.58%1,2421,9920.00%
META240328P004950002024-03-28 12:05PM EDT495.008.257.808.15+4.75+146.60%1,4412,5390.00%
META240328P004975002024-03-28 12:02PM EDT497.5010.2710.0010.75+5.27+105.40%4661,3450.00%
META240328P005000002024-03-28 12:05PM EDT500.0013.2012.8513.20+6.00+93.17%4342,2280.00%
META240328P005025002024-03-28 12:00PM EDT502.5014.6515.1515.75+5.67+63.14%2041,0960.00%
META240328P005050002024-03-28 12:01PM EDT505.0017.7617.8018.35+6.66+60.00%9472,3970.00%
META240328P005075002024-03-28 11:51AM EDT507.5020.0520.3021.05+6.24+45.18%389600.00%
META240328P005100002024-03-28 11:44AM EDT510.0022.9122.6523.40+6.73+41.59%851,5720.00%
META240328P005150002024-03-28 11:24AM EDT515.0025.9027.3528.45+5.00+23.92%51600.00%
META240328P005200002024-03-28 10:43AM EDT520.0029.9832.4033.55+2.68+9.82%2200.00%
META240328P005250002024-03-27 10:30AM EDT525.0033.3837.3538.450.00-1150.00%
META240328P005300002024-03-27 9:42AM EDT530.0036.2042.3543.950.00-16077.73%
META240328P005350002024-03-28 11:16AM EDT535.0046.0047.6048.85+8.63+23.09%6169.53%
META240328P005400002024-03-28 10:41AM EDT540.0052.8852.5053.55+6.91+15.03%11620.00%
META240328P005450002024-03-26 3:07PM EDT545.0055.3557.3558.55+14.30+34.84%15190.00%
META240328P005500002024-03-26 2:14PM EDT550.0045.2162.2563.100.00-200.00%
META240328P005550002024-03-19 9:31AM EDT555.0067.0067.3568.550.00-100.00%
META240328P005600002024-03-15 3:37PM EDT560.0076.0072.3573.300.00-200.00%
META240328P005650002024-03-19 9:31AM EDT565.0077.2077.4578.500.00-100.00%
META240328P005700002024-03-21 9:30AM EDT570.0057.2582.4583.550.00-110.00%
META240328P005800002024-03-22 10:00AM EDT580.0073.8592.5593.900.00-10134.77%
META240328P005900002024-03-12 12:59PM EDT590.0095.78102.45103.500.00-200.00%
META240328P005950002024-03-11 9:30AM EDT595.00101.00107.60108.500.00--00.00%
META240328P006000002024-03-27 9:59AM EDT600.00108.25112.45113.550.00-100.00%
META240328P006200002024-03-11 9:30AM EDT620.00124.90132.35133.550.00--00.00%
META240328P006400002024-03-25 3:54PM EDT640.00135.85152.55153.500.00-200.00%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00172.85174.100.00--0253.91%
META240328P006800002024-03-25 3:54PM EDT680.00175.80192.35193.350.00-200.00%
META240328P006900002024-03-20 2:36PM EDT690.00188.65202.60203.300.00--00.00%
META240328P007000002024-03-27 1:41PM EDT700.00208.64212.60213.350.00-200.00%