U.S. markets close in 6 hours 1 minute

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
489.88-3.98 (-0.81%)
A partir del 09:59AM 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 EDT180.00314.97309.90310.750.00--2819.92%
META240328C001900002024-03-25 3:50PM EDT190.00314.25299.05300.150.00--1728.13%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,650.39%
META240328C002100002024-03-22 11:46AM EDT210.00296.00278.95280.750.00-11773.05%
META240328C002200002024-03-21 3:47PM EDT220.00288.28269.65271.250.00--2689.06%
META240328C002400002024-03-25 10:28AM EDT240.00265.78247.70251.550.00-11736.91%
META240328C002500002024-03-26 2:57PM EDT250.00254.64238.70240.600.00-46608.59%
META240328C002700002024-03-27 9:32AM EDT270.00227.35218.95220.800.00-411566.99%
META240328C002750002024-03-12 2:10PM EDT275.00219.96214.15215.700.00-10350.00%
META240328C002800002024-03-27 11:33AM EDT280.00209.16208.80210.650.00-12520.90%
META240328C002850002024-03-21 10:22AM EDT285.00224.60204.80206.300.00--4495.31%
META240328C002900002024-03-25 3:54PM EDT290.00214.35199.40201.200.00-11448.44%
META240328C003000002024-03-27 11:03AM EDT300.00188.50189.10191.500.00-4149422.27%
META240328C003050002024-03-20 2:30PM EDT305.00198.35183.45185.400.00-12422.66%
META240328C003100002024-03-27 9:58AM EDT310.00181.25178.75180.450.00-13415.63%
META240328C003150002024-03-27 3:31PM EDT315.00177.18174.70176.350.00-12410.55%
META240328C003200002024-03-27 2:47PM EDT320.00172.36169.10170.800.00-3938287.50%
META240328C003250002024-03-15 2:49PM EDT325.00159.82165.20166.750.00-11420.90%
META240328C003300002024-03-27 11:53AM EDT330.00160.29158.05161.350.00-21430.18%
META240328C003350002024-03-27 10:28AM EDT335.00156.52153.75155.450.00-82352.73%
META240328C003400002024-03-22 2:19PM EDT340.00169.12148.65150.400.00-2319335.74%
META240328C003450002024-03-27 9:32AM EDT345.00152.40144.00146.850.00-45326.37%
META240328C003500002024-03-27 1:35PM EDT350.00141.06138.55141.750.00-1016282.42%
META240328C003550002024-03-27 2:48PM EDT355.00137.39134.75136.350.00-97313.48%
META240328C003600002024-03-27 9:34AM EDT360.00136.65129.40131.200.00-15279.49%
META240328C003650002024-03-19 9:44AM EDT365.00118.40123.95125.900.00-341187.50%
META240328C003700002024-03-27 3:07PM EDT370.00121.86119.75121.250.00-3151274.81%
META240328C003750002024-03-22 12:40PM EDT375.00132.17114.60116.350.00-18261.52%
META240328C003800002024-03-27 9:34AM EDT380.00116.65109.15110.750.00-149178.13%
META240328C003850002024-03-26 3:44PM EDT385.00112.97104.20106.850.00-133242.77%
META240328C003900002024-03-27 10:01AM EDT390.00100.6798.75100.050.00-16186.33%
META240328C003950002024-03-27 11:02AM EDT395.0095.1095.2097.00+0.10+0.11%18249.61%
META240328C004000002024-03-27 2:40PM EDT400.0092.2289.8591.350.00-1438214.06%
META240328C004050002024-03-28 9:31AM EDT405.0084.0384.0586.90-3.92-4.46%113195.90%
META240328C004100002024-03-27 9:35AM EDT410.0086.1278.9581.450.00-225166.02%
META240328C004150002024-03-27 12:58PM EDT415.0076.8574.7576.800.00-55189.16%
META240328C004200002024-03-27 10:10AM EDT420.0071.5069.6072.050.00-100110179.98%
META240328C004250002024-03-26 3:56PM EDT425.0071.1664.2066.150.00-17134.96%
META240328C004300002024-03-27 12:16PM EDT430.0060.9059.2061.500.00-1066136.52%
META240328C004350002024-03-27 3:36PM EDT435.0058.1354.1055.800.00-102489.84%
META240328C004400002024-03-27 12:06PM EDT440.0050.3549.6051.200.00-150118.65%
META240328C004450002024-03-26 3:34PM EDT445.0044.2243.7544.25-10.22-18.77%10650.00%
META240328C004500002024-03-28 9:43AM EDT450.0040.0040.0041.50-3.95-8.25%4329110.11%
META240328C004550002024-03-27 3:29PM EDT455.0037.3534.6036.350.00-1017290.33%
META240328C004600002024-03-27 3:38PM EDT460.0034.0029.2031.200.00-520369.43%
META240328C004650002024-03-27 3:22PM EDT465.0026.1724.6526.950.00-912077.10%
META240328C004700002024-03-27 3:54PM EDT470.0024.1918.3520.000.00-5549640.04%
META240328C004750002024-03-28 9:31AM EDT475.0012.5014.3515.95-6.40-33.86%143855.64%
META240328C004800002024-03-28 9:41AM EDT480.009.8510.8011.60-4.40-30.88%783351.49%
META240328C004825002024-03-28 9:42AM EDT482.508.007.008.25-3.35-29.52%2831432.54%
META240328C004850002024-03-28 9:40AM EDT485.004.655.255.60-4.45-48.90%29652523.39%
META240328C004875002024-03-28 9:42AM EDT487.504.404.254.50-2.70-38.03%1,18330230.86%
META240328C004900002024-03-28 9:44AM EDT490.002.192.242.43-3.11-56.96%2,4491,57624.20%
META240328C004925002024-03-28 9:44AM EDT492.501.141.251.34-2.66-66.67%1,6321,14923.56%
META240328C004950002024-03-28 9:44AM EDT495.000.650.700.78-1.85-71.15%1,6984,16024.88%
META240328C004975002024-03-28 9:44AM EDT497.500.340.350.38-1.24-77.99%1,5402,85924.95%
META240328C005000002024-03-28 9:44AM EDT500.000.160.170.20-0.82-82.00%2,5685,50126.07%
META240328C005025002024-03-28 9:42AM EDT502.500.100.070.09-0.44-81.48%9249,74626.47%
META240328C005050002024-03-28 9:43AM EDT505.000.060.060.07-0.24-80.00%6784,24729.40%
META240328C005075002024-03-28 9:41AM EDT507.500.040.030.05-0.16-80.00%732,14031.64%
META240328C005100002024-03-28 9:44AM EDT510.000.030.030.04-0.10-71.43%5184,99534.38%
META240328C005150002024-03-28 9:44AM EDT515.000.030.010.02-0.05-83.33%864,74938.28%
META240328C005200002024-03-28 9:44AM EDT520.000.010.000.02-0.05-71.43%26011,04944.53%
META240328C005250002024-03-28 9:41AM EDT525.000.020.000.02-0.01-50.00%453,76150.78%
META240328C005300002024-03-28 9:41AM EDT530.000.020.010.020.00-195,01155.47%
META240328C005350002024-03-28 9:37AM EDT535.000.020.010.02+0.01-371,78260.94%
META240328C005400002024-03-27 3:42PM EDT540.000.020.000.010.00-2314,60560.94%
META240328C005450002024-03-27 3:22PM EDT545.000.010.000.010.00-3112,16365.63%
META240328C005500002024-03-27 3:12PM EDT550.000.010.000.010.00-6273,18671.88%
META240328C005550002024-03-27 10:58AM EDT555.000.010.000.020.00-261,59581.25%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-423,50981.25%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049685.94%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.010.00-966290.63%
META240328C005750002024-03-27 12:04PM EDT575.000.010.000.010.00-461196.88%
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 EDT590.000.030.000.020.00-52345115.63%
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 EDT610.000.020.000.010.00-1631128.13%
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 EDT650.000.010.000.020.00-259682168.75%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.020.00-205264178.13%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.020.00-35327187.50%
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 EDT700.000.010.000.010.00-1985196.88%
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 EDT230.000.040.000.010.00-113412.50%
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 EDT280.000.020.000.010.00-14312.50%
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%
META240328P003150002024-03-21 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 EDT335.000.010.000.020.00-25625228.13%
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 EDT350.000.010.000.020.00-20275203.13%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.010.00-197187.50%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.020.00-1586187.50%
META240328P003650002024-03-18 10:23AM EDT365.000.030.000.020.00-3195181.25%
META240328P003700002024-03-27 3:46PM EDT370.000.020.000.020.00-1147171.88%
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 EDT385.000.010.000.010.00-138143.75%
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 EDT405.000.010.000.020.00-21150120.31%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.020.00-4682112.50%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.010.00-12786100.00%
META240328P004200002024-03-26 3:55PM EDT420.000.020.000.010.00-4150793.75%
META240328P004250002024-03-27 10:00AM EDT425.000.020.000.020.00-1195792.19%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.020.00-6662,39084.38%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.020.00-24188578.13%
META240328P004400002024-03-27 3:31PM EDT440.000.010.000.020.00-7191,42371.88%
META240328P004450002024-03-27 3:39PM EDT445.000.010.000.020.00-2,3921,23864.06%
META240328P004500002024-03-28 9:34AM EDT450.000.020.010.03+0.01+100.00%545,75961.72%
META240328P004550002024-03-28 9:43AM EDT455.000.020.010.03-0.02-50.00%321,72854.69%
META240328P004600002024-03-28 9:42AM EDT460.000.030.030.040.00-1336,70850.39%
META240328P004650002024-03-28 9:38AM EDT465.000.050.020.05+0.01+25.00%211,65144.73%
META240328P004700002024-03-28 9:43AM EDT470.000.040.030.06-0.02-33.33%753,22137.70%
META240328P004750002024-03-28 9:41AM EDT475.000.080.060.080.00-3133,09530.66%
META240328P004800002024-03-28 9:43AM EDT480.000.180.170.19+0.03+25.00%1,1145,96125.93%
META240328P004825002024-03-28 9:43AM EDT482.500.360.260.31+0.09+42.86%1,0082,08823.51%
META240328P004850002024-03-28 9:43AM EDT485.000.660.620.68+0.20+45.45%2,9052,28823.27%
META240328P004875002024-03-28 9:43AM EDT487.501.301.271.37+0.52+72.22%1,7231,65223.37%
META240328P004900002024-03-28 9:44AM EDT490.002.572.582.73+1.20+106.19%1,2134,07226.25%
META240328P004925002024-03-28 9:42AM EDT492.503.753.253.45+1.47+64.47%4881,99218.31%
META240328P004950002024-03-28 9:42AM EDT495.005.055.206.15+1.55+36.13%2172,53928.47%
META240328P004975002024-03-28 9:41AM EDT497.508.826.357.60+3.82+76.40%931,34512.50%
META240328P005000002024-03-28 9:41AM EDT500.0011.3210.0011.65+4.12+57.22%862,22849.27%
META240328P005025002024-03-28 9:40AM EDT502.5014.5511.2012.45+5.57+62.03%761,0960.00%
META240328P005050002024-03-28 9:30AM EDT505.0012.5613.8014.65+1.46+13.15%12,3970.00%
META240328P005075002024-03-28 9:42AM EDT507.5017.0016.2517.80+3.19+23.10%796040.43%
META240328P005100002024-03-28 9:39AM EDT510.0021.6219.3521.20+5.44+33.62%11,57267.24%
META240328P005150002024-03-28 9:30AM EDT515.0022.4423.7525.70+1.54+7.37%216066.94%
META240328P005200002024-03-27 2:38PM EDT520.0027.3028.7030.150.00-1102050.98%
META240328P005250002024-03-27 10:30AM EDT525.0033.3834.1535.950.00-11592.92%
META240328P005300002024-03-27 9:42AM EDT530.0036.2039.1040.950.00-160102.34%
META240328P005350002024-03-26 3:46PM EDT535.0037.3744.1046.000.00-61112.99%
META240328P005400002024-03-27 3:52PM EDT540.0045.9748.9550.900.00-562118.95%
META240328P005450002024-03-26 3:07PM EDT545.0041.0554.1056.000.00-10219130.81%
META240328P005500002024-03-26 2:14PM EDT550.0045.2158.1560.950.00-20137.74%
META240328P005550002024-03-19 9:31AM EDT555.0067.0063.3064.900.00-100.00%
META240328P005600002024-03-15 3:37PM EDT560.0076.0069.2071.350.00-20118.95%
META240328P005650002024-03-19 9:31AM EDT565.0077.2073.7575.650.00-10149.71%
META240328P005700002024-03-21 9:30AM EDT570.0057.2578.4082.250.00-11136.82%
META240328P005800002024-03-22 10:00AM EDT580.0073.8587.6091.000.00-10187.50%
META240328P005900002024-03-12 12:59PM EDT590.0095.7899.10100.700.00-20188.48%
META240328P005950002024-03-11 9:30AM EDT595.00101.00104.20105.950.00-10207.52%
META240328P006000002024-03-27 9:59AM EDT600.00108.25109.10110.600.00-10196.48%
META240328P006200002024-03-11 9:30AM EDT620.00124.90129.10130.700.00-10228.71%
META240328P006400002024-03-25 3:54PM EDT640.00135.85149.35151.150.00-20211.33%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00168.65170.700.00--0277.54%
META240328P006800002024-03-25 3:54PM EDT680.00175.80189.60190.700.00-20227.34%
META240328P006900002024-03-20 2:36PM EDT690.00188.65199.15200.200.00--0251.17%
META240328P007000002024-03-27 1:41PM EDT700.00208.64209.75210.750.00-20271.48%