U.S. markets close in 5 hours 56 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
490.70-3.16 (-0.64%)
A partir del 10:04AM 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 EDT180.00314.97308.75309.750.00--20.00%
META240328C001900002024-03-25 3:50PM EDT190.00314.25298.50299.350.00--10.00%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,629.10%
META240328C002100002024-03-22 11:46AM EDT210.00296.00278.70280.100.00-110.00%
META240328C002200002024-03-21 3:47PM EDT220.00288.28268.55270.200.00--20.00%
META240328C002400002024-03-25 10:28AM EDT240.00265.78248.60250.250.00-110.00%
META240328C002500002024-03-26 2:57PM EDT250.00254.64238.20239.700.00-460.00%
META240328C002700002024-03-27 9:32AM EDT270.00227.35218.60220.100.00-4110.00%
META240328C002750002024-03-12 2:10PM EDT275.00219.96213.25215.300.00-100.00%
META240328C002800002024-03-27 11:33AM EDT280.00209.16208.50210.200.00-120.00%
META240328C002850002024-03-21 10:22AM EDT285.00224.60203.50205.150.00--40.00%
META240328C002900002024-03-25 3:54PM EDT290.00214.35198.40200.150.00-110.00%
META240328C003000002024-03-27 11:03AM EDT300.00188.50188.35190.000.00-41490.00%
META240328C003050002024-03-20 2:30PM EDT305.00198.35183.75185.050.00-120.00%
META240328C003100002024-03-27 9:58AM EDT310.00181.25178.65180.050.00-130.00%
META240328C003150002024-03-27 3:31PM EDT315.00177.18173.60174.900.00-120.00%
META240328C003200002024-03-27 2:47PM EDT320.00172.36168.35170.450.00-39380.00%
META240328C003250002024-03-15 2:49PM EDT325.00159.82163.60164.900.00-110.00%
META240328C003300002024-03-27 11:53AM EDT330.00160.29158.60159.900.00-210.00%
META240328C003350002024-03-27 10:28AM EDT335.00156.52153.60155.050.00-820.00%
META240328C003400002024-03-22 2:19PM EDT340.00169.12148.10149.750.00-23190.00%
META240328C003450002024-03-27 9:32AM EDT345.00152.40143.60145.250.00-450.00%
META240328C003500002024-03-27 1:35PM EDT350.00141.06138.35140.000.00-10160.00%
META240328C003550002024-03-27 2:48PM EDT355.00137.39133.75134.950.00-970.00%
META240328C003600002024-03-27 9:34AM EDT360.00136.65128.65130.000.00-150.00%
META240328C003650002024-03-19 9:44AM EDT365.00118.40123.65124.850.00-3410.00%
META240328C003700002024-03-27 3:07PM EDT370.00121.86118.30120.000.00-31510.00%
META240328C003750002024-03-22 12:40PM EDT375.00132.17113.60114.900.00-180.00%
META240328C003800002024-03-27 9:34AM EDT380.00116.65108.50110.250.00-1490.00%
META240328C003850002024-03-26 3:44PM EDT385.00112.97103.05104.700.00-1330.00%
META240328C003900002024-03-27 10:01AM EDT390.00100.6798.65100.000.00-160.00%
META240328C003950002024-03-27 11:02AM EDT395.0095.1093.5595.15+0.10+0.11%180.00%
META240328C004000002024-03-27 2:40PM EDT400.0092.2288.5590.250.00-14380.00%
META240328C004050002024-03-28 9:31AM EDT405.0084.0383.6584.95-3.92-4.46%1130.00%
META240328C004100002024-03-27 9:35AM EDT410.0086.1278.5580.100.00-2250.00%
META240328C004150002024-03-27 12:58PM EDT415.0076.8573.7074.850.00-550.00%
META240328C004200002024-03-27 10:10AM EDT420.0071.5068.7569.900.00-1001100.00%
META240328C004250002024-03-26 3:56PM EDT425.0071.1663.6064.850.00-170.00%
META240328C004300002024-03-27 12:16PM EDT430.0060.9058.6059.900.00-10660.00%
META240328C004350002024-03-27 3:36PM EDT435.0058.1353.6054.900.00-10240.00%
META240328C004400002024-03-27 12:06PM EDT440.0050.3548.5049.850.00-1500.00%
META240328C004450002024-03-26 3:34PM EDT445.0044.2243.7044.85-10.22-18.77%10650.00%
META240328C004500002024-03-28 9:43AM EDT450.0040.0038.5539.90-3.95-8.99%43290.00%
META240328C004550002024-03-27 3:29PM EDT455.0037.3533.5535.200.00-101720.00%
META240328C004600002024-03-27 3:38PM EDT460.0034.0028.6030.000.00-52030.00%
META240328C004650002024-03-27 3:22PM EDT465.0026.1723.6524.850.00-91200.00%
META240328C004700002024-03-27 3:54PM EDT470.0024.1918.6019.850.00-554960.00%
META240328C004750002024-03-28 9:31AM EDT475.0012.5013.8514.75-6.40-33.86%14380.00%
META240328C004800002024-03-28 9:48AM EDT480.009.389.0010.30-4.87-31.08%198330.00%
META240328C004825002024-03-28 9:46AM EDT482.507.306.857.90-4.05-33.61%403140.00%
META240328C004850002024-03-28 9:48AM EDT485.005.204.755.05-3.90-42.86%3195250.00%
META240328C004875002024-03-28 9:47AM EDT487.503.153.303.50-3.95-53.60%1,39730213.04%
META240328C004900002024-03-28 9:48AM EDT490.002.062.002.12-3.24-61.25%3,2111,57617.07%
META240328C004925002024-03-28 9:48AM EDT492.501.051.011.07-2.75-72.37%1,7821,14917.84%
META240328C004950002024-03-28 9:48AM EDT495.000.580.550.62-1.92-76.80%1,9374,16020.48%
META240328C004975002024-03-28 9:47AM EDT497.500.250.260.29-1.33-84.18%1,8232,85921.34%
META240328C005000002024-03-28 9:48AM EDT500.000.140.120.15-0.84-85.71%2,7465,50122.95%
META240328C005025002024-03-28 9:45AM EDT502.500.080.060.08-0.46-85.19%9349,74624.51%
META240328C005050002024-03-28 9:48AM EDT505.000.030.040.06-0.27-90.00%8014,24727.34%
META240328C005075002024-03-28 9:47AM EDT507.500.020.020.03-0.18-81.82%772,14028.32%
META240328C005100002024-03-28 9:47AM EDT510.000.020.020.03-0.11-84.62%6004,99532.03%
META240328C005150002024-03-28 9:48AM EDT515.000.020.010.03-0.06-75.00%1264,74938.87%
META240328C005200002024-03-28 9:44AM EDT520.000.010.000.02-0.05-71.43%26011,04943.75%
META240328C005250002024-03-28 9:42AM EDT525.000.020.000.03-0.01-33.33%593,76152.34%
META240328C005300002024-03-28 9:41AM EDT530.000.020.010.020.00-195,01154.69%
META240328C005350002024-03-28 9:44AM EDT535.000.010.010.020.00-661,78260.16%
META240328C005400002024-03-27 3:42PM EDT540.000.020.000.010.00-2314,60559.38%
META240328C005450002024-03-27 3:22PM EDT545.000.010.000.010.00-3112,16365.63%
META240328C005500002024-03-27 3:12PM EDT550.000.010.000.010.00-6273,18670.31%
META240328C005550002024-03-27 10:58AM EDT555.000.010.000.020.00-261,59579.69%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-423,50981.25%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049684.38%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.020.00-966295.31%
META240328C005750002024-03-27 12:04PM EDT575.000.010.000.020.00-4611100.00%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.020.00-1857104.69%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.010.00-3592103.13%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.020.00-52345115.63%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.020.00-1580120.31%
META240328C006000002024-03-26 12:22PM EDT600.000.010.000.020.00-121,097125.00%
META240328C006100002024-03-27 9:30AM EDT610.000.020.000.020.00-1631134.38%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.020.00-10120143.75%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.020.00-80263151.56%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.020.00-200215159.38%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.020.00-259682168.75%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.020.00-205264178.13%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.020.00-35327184.38%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.020.00-155193.75%
META240328C006900002024-03-26 9:32AM EDT690.000.010.000.020.00-176200.00%
META240328C007000002024-03-27 9:30AM EDT700.000.010.000.010.00-1985196.88%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240328P001800002024-03-27 11:24AM EDT180.000.010.000.01-0.01-33.33%10150550.00%
META240328P002300002024-03-08 10:45AM EDT230.000.040.000.020.00-113437.50%
META240328P002400002024-03-18 12:16PM EDT240.000.010.000.020.00-10418.75%
META240328P002600002024-03-05 1:01PM EDT260.000.030.000.020.00--1368.75%
META240328P002800002024-03-07 4:43PM EDT280.000.020.000.020.00-14331.25%
META240328P002900002024-03-20 9:30AM EDT290.000.020.000.020.00-114312.50%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.020.00-122300.00%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332293.75%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.020.00--10281.25%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.020.00-1022275.00%
META240328P003150002024-03-21 9:46AM EDT315.000.010.000.020.00-15262.50%
META240328P003200002024-03-13 1:56PM EDT320.000.020.000.020.00-50110256.25%
META240328P003250002024-03-11 3:46PM EDT325.000.030.000.020.00-25246.88%
META240328P003300002024-03-12 1:09PM EDT330.000.030.000.010.00-71,023225.00%
META240328P003350002024-03-22 9:51AM EDT335.000.010.000.020.00-25625231.25%
META240328P003400002024-03-15 3:55PM EDT340.000.020.000.020.00-155221.88%
META240328P003450002024-03-21 12:30PM EDT345.000.010.000.020.00-3519212.50%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.020.00-20275206.25%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.020.00-197196.88%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.020.00-1586189.06%
META240328P003650002024-03-18 10:23AM EDT365.000.030.000.020.00-3195181.25%
META240328P003700002024-03-27 3:46PM EDT370.000.020.000.020.00-1147173.44%
META240328P003750002024-03-22 3:59PM EDT375.000.010.000.020.00-146190165.63%
META240328P003800002024-03-20 10:35AM EDT380.000.030.000.010.00-100245150.00%
META240328P003850002024-03-27 1:44PM EDT385.000.010.000.020.00-138150.00%
META240328P003900002024-03-27 12:26PM EDT390.000.010.000.010.00-2109134.38%
META240328P003950002024-03-27 2:28PM EDT395.000.010.000.010.00-13800128.13%
META240328P004000002024-03-27 10:03AM EDT400.000.010.000.020.00-21852128.13%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.020.00-21150121.88%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.020.00-4682114.06%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.020.00-12786106.25%
META240328P004200002024-03-26 3:55PM EDT420.000.020.000.020.00-4150799.22%
META240328P004250002024-03-27 10:00AM EDT425.000.020.000.020.00-1195793.75%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.020.00-6662,39085.94%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.020.00-24188579.69%
META240328P004400002024-03-27 3:31PM EDT440.000.010.000.020.00-7191,42371.88%
META240328P004450002024-03-27 3:39PM EDT445.000.010.000.020.00-2,3921,23865.63%
META240328P004500002024-03-28 9:42AM EDT450.000.010.010.020.00-1465,75960.94%
META240328P004550002024-03-28 9:43AM EDT455.000.020.010.03-0.02-50.00%321,72855.47%
META240328P004600002024-03-28 9:46AM EDT460.000.020.020.03-0.01-33.33%1436,70850.39%
META240328P004650002024-03-28 9:47AM EDT465.000.030.020.04-0.01-25.00%481,65144.53%
META240328P004700002024-03-28 9:43AM EDT470.000.040.030.06-0.02-33.33%753,22138.87%
META240328P004750002024-03-28 9:46AM EDT475.000.100.090.10+0.02+25.00%3483,09533.20%
META240328P004800002024-03-28 9:47AM EDT480.000.250.200.24+0.10+66.67%1,2385,96129.00%
META240328P004825002024-03-28 9:47AM EDT482.500.440.430.46+0.17+62.96%1,0322,08828.32%
META240328P004850002024-03-28 9:48AM EDT485.000.790.800.88+0.33+62.26%3,2222,28828.22%
META240328P004875002024-03-28 9:48AM EDT487.501.571.581.69+0.79+85.87%1,9661,65229.61%
META240328P004900002024-03-28 9:48AM EDT490.002.752.752.93+1.38+106.98%1,4854,07231.91%
META240328P004925002024-03-28 9:48AM EDT492.504.104.254.45+1.82+71.94%5601,99233.86%
META240328P004950002024-03-28 9:47AM EDT495.006.546.106.70+3.04+86.86%1,0702,53940.87%
META240328P004975002024-03-28 9:45AM EDT497.508.428.258.90+3.42+68.40%1021,34546.00%
META240328P005000002024-03-28 9:47AM EDT500.0011.0010.3011.40+3.80+54.52%1462,22853.71%
META240328P005025002024-03-28 9:40AM EDT502.5014.5512.4514.05+5.57+62.03%761,09652.34%
META240328P005050002024-03-28 9:46AM EDT505.0016.0114.9516.30+4.91+44.23%8122,39756.96%
META240328P005075002024-03-28 9:42AM EDT507.5017.0017.8018.70+3.19+23.10%796065.11%
META240328P005100002024-03-28 9:39AM EDT510.0021.6220.1021.55+5.44+33.62%11,57272.39%
META240328P005150002024-03-28 9:46AM EDT515.0025.7325.0526.45+4.83+23.11%316082.81%
META240328P005200002024-03-27 2:38PM EDT520.0027.3030.0031.450.00-1102093.41%
META240328P005250002024-03-27 10:30AM EDT525.0033.3835.1536.550.00-115106.54%
META240328P005300002024-03-27 9:42AM EDT530.0036.2039.9541.250.00-160111.57%
META240328P005350002024-03-26 3:46PM EDT535.0037.3744.9546.550.00-61124.81%
META240328P005400002024-03-27 3:52PM EDT540.0045.9750.0051.550.00-562135.11%
META240328P005450002024-03-26 3:07PM EDT545.0041.0554.9557.100.00-10219150.39%
META240328P005500002024-03-26 2:14PM EDT550.0045.2159.8561.550.00-20151.86%
META240328P005550002024-03-19 9:31AM EDT555.0067.0065.0566.450.00-10162.16%
META240328P005600002024-03-15 3:37PM EDT560.0076.0070.0071.450.00-20170.31%
META240328P005650002024-03-19 9:31AM EDT565.0077.2075.1576.900.00-10186.96%
META240328P005700002024-03-21 9:30AM EDT570.0057.2579.9581.450.00-11186.62%
META240328P005800002024-03-22 10:00AM EDT580.0073.8589.8591.550.00-10202.98%
META240328P005900002024-03-12 12:59PM EDT590.0095.7899.70102.150.00-20225.83%
META240328P005950002024-03-11 9:30AM EDT595.00101.00104.65106.500.00-10222.27%
META240328P006000002024-03-27 9:59AM EDT600.00108.25109.90111.500.00-10234.13%
META240328P006200002024-03-11 9:30AM EDT620.00124.90129.85131.600.00-10264.31%
META240328P006400002024-03-25 3:54PM EDT640.00135.85149.90152.300.00-20305.66%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00169.85171.500.00--0316.31%
META240328P006800002024-03-25 3:54PM EDT680.00175.80190.10191.000.00-20335.64%
META240328P006900002024-03-20 2:36PM EDT690.00188.65200.35201.250.00--0358.89%
META240328P007000002024-03-27 1:41PM EDT700.00208.64210.10211.050.00-20360.55%