U.S. markets close in 39 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
489.32-4.54 (-0.92%)
A partir del 03:21PM 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 EDT180.00310.42308.35309.10-4.55-1.44%220.00%
META240328C001900002024-03-25 3:50PM EDT190.00314.25298.30298.950.00--10.00%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,666.06%
META240328C002100002024-03-22 11:46AM EDT210.00296.00278.10279.100.00-110.00%
META240328C002200002024-03-21 3:47PM EDT220.00288.28267.80269.100.00--20.00%
META240328C002400002024-03-25 10:28AM EDT240.00265.78248.15249.200.00-110.00%
META240328C002500002024-03-28 12:20PM EDT250.00236.00238.10239.15-18.64-7.32%160.00%
META240328C002700002024-03-27 9:32AM EDT270.00227.35218.05219.150.00-4110.00%
META240328C002750002024-03-12 2:10PM EDT275.00219.96213.20214.100.00-100.00%
META240328C002800002024-03-27 11:33AM EDT280.00209.16208.05209.250.00-120.00%
META240328C002850002024-03-28 10:10AM EDT285.00204.95203.10204.20-19.65-8.75%440.00%
META240328C002900002024-03-25 3:54PM EDT290.00214.35198.10199.050.00-110.00%
META240328C003000002024-03-28 10:04AM EDT300.00191.33188.15189.10+2.83+1.50%6490.00%
META240328C003050002024-03-20 2:30PM EDT305.00198.35183.20184.100.00-120.00%
META240328C003100002024-03-27 9:58AM EDT310.00181.25178.15179.200.00-130.00%
META240328C003150002024-03-27 3:31PM EDT315.00177.18173.10174.100.00-120.00%
META240328C003200002024-03-28 1:32PM EDT320.00167.13167.80169.20-5.23-3.03%3380.00%
META240328C003250002024-03-15 2:49PM EDT325.00159.82163.05164.100.00-110.00%
META240328C003300002024-03-28 2:24PM EDT330.00157.76158.25159.15-2.53-1.58%110.00%
META240328C003350002024-03-28 2:24PM EDT335.00152.68153.05154.25-3.84-2.45%120.00%
META240328C003400002024-03-28 2:10PM EDT340.00147.63148.10148.85-21.49-12.71%23190.00%
META240328C003450002024-03-27 9:32AM EDT345.00152.40143.10144.100.00-450.00%
META240328C003500002024-03-28 11:39AM EDT350.00138.48137.70139.10-2.58-1.83%1160.00%
META240328C003550002024-03-27 2:48PM EDT355.00135.07133.15134.15-2.32-1.69%470.00%
META240328C003600002024-03-27 9:34AM EDT360.00136.65128.10129.250.00-150.00%
META240328C003650002024-03-19 9:44AM EDT365.00118.40122.80123.850.00-3410.00%
META240328C003700002024-03-28 2:00PM EDT370.00117.98118.20119.05-3.88-3.18%1271510.00%
META240328C003750002024-03-28 2:57PM EDT375.00113.08113.40114.20-19.09-14.44%380.00%
META240328C003800002024-03-28 12:41PM EDT380.00106.17108.10108.85-10.48-8.98%13490.00%
META240328C003850002024-03-28 1:07PM EDT385.00101.16102.95104.10-11.81-10.45%1330.00%
META240328C003900002024-03-28 1:18PM EDT390.0096.0097.9598.85-4.67-4.64%160.00%
META240328C003950002024-03-28 1:18PM EDT395.0091.0193.4094.05-3.99-4.20%280.00%
META240328C004000002024-03-28 1:16PM EDT400.0085.7788.2089.10-6.45-6.99%28380.00%
META240328C004050002024-03-28 2:39PM EDT405.0082.5082.8083.80-5.45-6.20%4130.00%
META240328C004100002024-03-28 1:15PM EDT410.0075.7578.0579.10-10.37-12.04%15250.00%
META240328C004150002024-03-28 1:49PM EDT415.0073.5073.3573.85-3.35-4.36%150.00%
META240328C004200002024-03-27 10:10AM EDT420.0071.5068.2069.200.00-1001100.00%
META240328C004250002024-03-28 2:59PM EDT425.0063.4363.1064.15-7.73-10.86%470.00%
META240328C004300002024-03-28 2:53PM EDT430.0057.7158.0559.20-3.19-5.24%39660.00%
META240328C004350002024-03-28 1:49PM EDT435.0053.4153.1054.15-4.72-8.12%3240.00%
META240328C004400002024-03-28 2:41PM EDT440.0047.5748.1049.15-2.78-5.52%15500.00%
META240328C004450002024-03-28 9:53AM EDT445.0042.6143.0044.05-11.83-21.73%12650.00%
META240328C004500002024-03-28 2:53PM EDT450.0037.8538.1039.20-6.10-13.88%663290.00%
META240328C004550002024-03-28 1:55PM EDT455.0033.0033.0534.20-4.35-11.65%8720.00%
META240328C004600002024-03-28 2:34PM EDT460.0027.7928.1029.10-6.21-18.26%332030.00%
META240328C004650002024-03-28 2:10PM EDT465.0022.9522.9523.75-3.22-12.30%361200.00%
META240328C004700002024-03-28 2:58PM EDT470.0018.4018.3519.10-5.79-23.94%1164960.00%
META240328C004750002024-03-28 2:43PM EDT475.0012.2613.5014.00-6.64-35.13%1504380.00%
META240328C004800002024-03-28 3:01PM EDT480.008.878.508.75-5.38-37.75%3538330.00%
META240328C004825002024-03-28 2:57PM EDT482.505.806.056.50-5.55-48.90%4943140.00%
META240328C004850002024-03-28 3:05PM EDT485.003.703.503.80-5.40-59.34%4,4485250.00%
META240328C004875002024-03-28 3:05PM EDT487.501.371.301.57-5.73-80.70%17,7733020.00%
META240328C004900002024-03-28 3:06PM EDT490.000.250.250.28-5.05-94.92%23,1881,5765.42%
META240328C004925002024-03-28 3:06PM EDT492.500.040.040.05-3.76-98.69%11,1461,1497.86%
META240328C004950002024-03-28 3:05PM EDT495.000.010.010.03-2.49-99.60%8,7834,16011.43%
META240328C004975002024-03-28 3:03PM EDT497.500.010.000.01-1.57-99.37%9,4662,85913.28%
META240328C005000002024-03-28 3:01PM EDT500.000.020.000.01-0.96-98.97%5,5445,50116.80%
META240328C005025002024-03-28 3:00PM EDT502.500.010.000.01-0.53-98.15%1,2579,74620.31%
META240328C005050002024-03-28 3:00PM EDT505.000.010.000.01-0.29-96.67%1,4174,24723.44%
META240328C005075002024-03-28 1:50PM EDT507.500.020.000.01-0.18-90.00%3712,14026.56%
META240328C005100002024-03-28 2:54PM EDT510.000.010.000.01-0.12-92.31%1,1284,99529.69%
META240328C005150002024-03-28 2:58PM EDT515.000.010.010.02-0.07-87.50%1,4714,74939.06%
META240328C005200002024-03-28 3:01PM EDT520.000.010.000.01-0.05-71.43%58111,04942.19%
META240328C005250002024-03-28 2:59PM EDT525.000.010.000.01-0.02-66.67%5723,76148.44%
META240328C005300002024-03-28 3:01PM EDT530.000.010.000.01-0.01-50.00%2895,01150.00%
META240328C005350002024-03-28 3:00PM EDT535.000.010.000.010.00-1261,78256.25%
META240328C005400002024-03-28 2:49PM EDT540.000.010.000.01-0.01-50.00%964,60560.94%
META240328C005450002024-03-28 2:58PM EDT545.000.010.000.010.00-1392,16365.63%
META240328C005500002024-03-28 2:38PM EDT550.000.010.000.010.00-403,18671.88%
META240328C005550002024-03-28 11:22AM EDT555.000.010.000.010.00-21,59576.56%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-103,50981.25%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049687.50%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.020.00-966296.88%
META240328C005750002024-03-28 2:29PM EDT575.000.010.000.020.00-3611101.56%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.020.00-1857106.25%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.010.00-3592106.25%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.020.00-52345117.19%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580115.63%
META240328C006000002024-03-28 10:38AM EDT600.000.010.000.010.00-81,097118.75%
META240328C006100002024-03-27 9:30AM EDT610.000.020.000.020.00-1631134.38%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.010.00-10120137.50%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.020.00-80263153.13%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.020.00-200215162.50%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.010.00-259682162.50%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.020.00-205264178.13%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.020.00-35327187.50%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.020.00-155193.75%
META240328C006900002024-03-26 9:32AM EDT690.000.010.000.020.00-176203.13%
META240328C007000002024-03-27 9:30AM EDT700.000.010.000.010.00-1985200.00%
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 EDT230.000.040.000.020.00-113437.50%
META240328P002400002024-03-18 12:16PM EDT240.000.010.000.020.00-10412.50%
META240328P002600002024-03-05 1:01PM EDT260.000.030.000.020.00--1368.75%
META240328P002800002024-03-07 4:43PM EDT280.000.020.000.020.00-14328.13%
META240328P002900002024-03-20 9:30AM EDT290.000.020.000.020.00-114309.38%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.020.00-122300.00%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332290.63%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.020.00--10281.25%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.020.00-1022271.88%
META240328P003150002024-03-28 10:00AM EDT315.000.010.000.020.00-15262.50%
META240328P003200002024-03-13 1:56PM EDT320.000.020.000.020.00-50110253.13%
META240328P003250002024-03-11 3:46PM EDT325.000.030.000.020.00-25243.75%
META240328P003300002024-03-12 1:09PM EDT330.000.030.000.010.00-71,023225.00%
META240328P003350002024-03-22 9:51AM EDT335.000.010.000.020.00-25625228.13%
META240328P003400002024-03-15 3:55PM EDT340.000.020.000.020.00-155218.75%
META240328P003450002024-03-21 12:30PM EDT345.000.010.000.020.00-3519212.50%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.020.00-20275203.13%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.020.00-197196.88%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.010.00-1586175.00%
META240328P003650002024-03-18 10:23AM EDT365.000.030.000.020.00-3195179.69%
META240328P003700002024-03-27 3:46PM EDT370.000.020.000.020.00-1147171.88%
META240328P003750002024-03-22 3:59PM EDT375.000.010.000.020.00-146190164.06%
META240328P003800002024-03-20 10:35AM EDT380.000.030.000.010.00-100245150.00%
META240328P003850002024-03-27 1:44PM EDT385.000.010.000.010.00-138140.63%
META240328P003900002024-03-27 12:26PM EDT390.000.010.000.010.00-2109134.38%
META240328P003950002024-03-28 12:13PM EDT395.000.010.000.010.00-7800125.00%
META240328P004000002024-03-27 10:03AM EDT400.000.010.000.020.00-21852126.56%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.010.00-21150112.50%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.020.00-5682112.50%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.020.00-12786106.25%
META240328P004200002024-03-28 10:16AM EDT420.000.010.000.02-0.01-50.00%150798.44%
META240328P004250002024-03-28 11:55AM EDT425.000.010.000.02-0.01-50.00%1095790.63%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-22,39078.13%
META240328P004350002024-03-28 2:58PM EDT435.000.010.000.020.00-288577.34%
META240328P004400002024-03-28 2:53PM EDT440.000.010.000.020.00-611,42370.31%
META240328P004450002024-03-28 2:02PM EDT445.000.010.000.020.00-351,23864.06%
META240328P004500002024-03-28 1:59PM EDT450.000.020.000.01+0.01+100.00%8295,75953.13%
META240328P004550002024-03-28 11:43AM EDT455.000.010.000.02-0.03-75.00%2311,72850.00%
META240328P004600002024-03-28 3:05PM EDT460.000.010.010.02-0.02-66.67%4446,70846.48%
META240328P004650002024-03-28 2:26PM EDT465.000.010.010.02-0.03-75.00%3321,65139.06%
META240328P004700002024-03-28 2:54PM EDT470.000.020.010.02-0.04-66.67%7133,22131.64%
META240328P004750002024-03-28 3:01PM EDT475.000.010.010.02-0.07-87.50%1,4993,09524.22%
META240328P004800002024-03-28 3:05PM EDT480.000.020.010.02-0.13-86.67%3,5015,96116.60%
META240328P004825002024-03-28 3:06PM EDT482.500.010.010.02-0.26-92.86%4,7852,08812.70%
META240328P004850002024-03-28 3:05PM EDT485.000.040.030.05-0.42-91.30%13,4062,28810.11%
META240328P004875002024-03-28 3:05PM EDT487.500.380.300.37-0.40-57.14%10,8711,65210.16%
META240328P004900002024-03-28 3:05PM EDT490.001.741.671.86+0.37+27.01%7,5734,07214.62%
META240328P004925002024-03-28 3:04PM EDT492.503.923.754.25+1.64+71.93%1,5771,99222.64%
META240328P004950002024-03-28 3:05PM EDT495.006.456.406.90+2.95+85.01%1,9682,53932.25%
META240328P004975002024-03-28 3:04PM EDT497.508.788.759.55+3.78+75.60%5661,34541.46%
META240328P005000002024-03-28 3:05PM EDT500.0011.5811.1011.65+4.38+60.83%6452,22842.51%
META240328P005025002024-03-28 3:04PM EDT502.5013.7813.5514.15+4.80+53.45%2991,09648.68%
META240328P005050002024-03-28 3:02PM EDT505.0016.0616.1017.00+4.96+44.68%1,0822,39752.83%
META240328P005075002024-03-28 3:01PM EDT507.5018.4118.4019.20+4.60+33.31%11596053.22%
META240328P005100002024-03-28 3:01PM EDT510.0020.9621.1021.90+4.78+29.54%4501,57262.89%
META240328P005150002024-03-28 2:52PM EDT515.0027.4725.7026.75+6.57+31.44%1416066.41%
META240328P005200002024-03-28 1:37PM EDT520.0032.5830.7531.75+5.28+19.34%42076.56%
META240328P005250002024-03-28 2:56PM EDT525.0036.8536.0537.00+3.47+10.40%51593.75%
META240328P005300002024-03-27 9:42AM EDT530.0036.2040.8042.000.00-16099.51%
META240328P005350002024-03-28 11:16AM EDT535.0046.0046.0546.75+8.63+23.09%61108.40%
META240328P005400002024-03-28 10:41AM EDT540.0052.8850.7052.05+6.91+15.03%1162116.26%
META240328P005450002024-03-26 3:07PM EDT545.0055.3555.7056.70+14.30+34.84%1519117.87%
META240328P005500002024-03-26 2:14PM EDT550.0045.2160.7561.750.00-20128.03%
META240328P005550002024-03-19 9:31AM EDT555.0067.0065.8567.000.00-10143.07%
META240328P005600002024-03-15 3:37PM EDT560.0076.0071.0571.750.00-20150.05%
META240328P005650002024-03-19 9:31AM EDT565.0077.2076.0577.000.00-10162.79%
META240328P005700002024-03-21 9:30AM EDT570.0057.2580.7082.050.00-11164.45%
META240328P005800002024-03-22 10:00AM EDT580.0073.8591.0592.300.00-10191.89%
META240328P005900002024-03-12 12:59PM EDT590.0095.78100.70101.750.00-20185.94%
META240328P005950002024-03-11 9:30AM EDT595.00101.00105.80107.000.00--0202.05%
META240328P006000002024-03-27 9:59AM EDT600.00108.25111.05112.050.00-10216.21%
META240328P006200002024-03-11 9:30AM EDT620.00124.90130.70131.750.00--0225.59%
META240328P006400002024-03-25 3:54PM EDT640.00135.85151.05152.400.00-20278.42%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00170.80171.750.00--0277.54%
META240328P006800002024-03-25 3:54PM EDT680.00175.80190.95191.650.00-20302.05%
META240328P006900002024-03-20 2:36PM EDT690.00188.65201.05201.850.00--0323.54%
META240328P007000002024-03-27 1:41PM EDT700.00208.64211.15211.950.00-20341.02%