U.S. markets close in 5 hours 30 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
489.53-4.33 (-0.88%)
A partir del 10:30AM 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 EDT180.00314.97310.20310.900.00--2927.93%
META240328C001900002024-03-25 3:50PM EDT190.00314.25300.10301.050.00--1884.57%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,660.40%
META240328C002100002024-03-22 11:46AM EDT210.00296.00279.85281.300.00-11798.05%
META240328C002200002024-03-21 3:47PM EDT220.00288.28269.90271.300.00--2760.74%
META240328C002400002024-03-25 10:28AM EDT240.00265.78250.30251.500.00-11713.67%
META240328C002500002024-03-26 2:57PM EDT250.00254.64240.05241.050.00-46644.92%
META240328C002700002024-03-27 9:32AM EDT270.00227.35219.95221.500.00-411593.75%
META240328C002750002024-03-12 2:10PM EDT275.00219.96215.05216.500.00-10581.64%
META240328C002800002024-03-27 11:33AM EDT280.00209.16209.85211.200.00-12544.82%
META240328C002850002024-03-21 10:22AM EDT285.00224.60204.70206.100.00--4518.16%
META240328C002900002024-03-25 3:54PM EDT290.00214.35199.85201.100.00-11510.16%
META240328C003000002024-03-28 10:04AM EDT300.00191.33190.35191.75+2.83+1.50%649522.27%
META240328C003050002024-03-20 2:30PM EDT305.00198.35185.10186.100.00-12476.47%
META240328C003100002024-03-27 9:58AM EDT310.00181.25179.95181.150.00-13458.40%
META240328C003150002024-03-27 3:31PM EDT315.00177.18175.00176.150.00-12446.29%
META240328C003200002024-03-27 2:47PM EDT320.00172.36170.35171.750.00-3938462.50%
META240328C003250002024-03-15 2:49PM EDT325.00159.82164.95166.200.00-11418.75%
META240328C003300002024-03-27 11:53AM EDT330.00160.29159.95161.150.00-21403.52%
META240328C003350002024-03-27 10:28AM EDT335.00156.52155.05156.150.00-82393.46%
META240328C003400002024-03-22 2:19PM EDT340.00169.12149.85151.250.00-2319377.05%
META240328C003450002024-03-27 9:32AM EDT345.00152.40144.95146.300.00-45368.75%
META240328C003500002024-03-27 1:35PM EDT350.00141.06140.20141.300.00-1016362.89%
META240328C003550002024-03-27 2:48PM EDT355.00135.07134.95136.15-2.32-1.69%47338.57%
META240328C003600002024-03-27 9:34AM EDT360.00136.65129.80131.050.00-15318.46%
META240328C003650002024-03-19 9:44AM EDT365.00118.40124.80126.150.00-341309.28%
META240328C003700002024-03-27 3:07PM EDT370.00121.86119.85121.300.00-3151302.64%
META240328C003750002024-03-22 12:40PM EDT375.00132.17115.05116.200.00-18292.97%
META240328C003800002024-03-27 9:34AM EDT380.00116.65109.90111.200.00-149276.95%
META240328C003850002024-03-26 3:44PM EDT385.00112.97104.85106.100.00-133261.23%
META240328C003900002024-03-27 10:01AM EDT390.00100.6799.80101.250.00-16251.86%
META240328C003950002024-03-27 11:02AM EDT395.0095.1095.3596.50+0.10+0.11%18257.13%
META240328C004000002024-03-28 9:53AM EDT400.0089.8790.0091.15-2.35-2.55%338230.66%
META240328C004050002024-03-28 9:52AM EDT405.0084.9884.9586.10-2.97-3.38%213216.80%
META240328C004100002024-03-28 10:02AM EDT410.0079.8980.0081.15-6.23-7.23%1225207.32%
META240328C004150002024-03-27 12:58PM EDT415.0076.8574.9076.200.00-55194.73%
META240328C004200002024-03-27 10:10AM EDT420.0071.5070.3571.750.00-100110200.20%
META240328C004250002024-03-28 9:59AM EDT425.0064.7565.0066.20-6.41-9.01%27173.58%
META240328C004300002024-03-27 12:16PM EDT430.0060.9060.0061.150.00-1066161.18%
META240328C004350002024-03-28 9:57AM EDT435.0055.1354.9556.15-3.00-5.16%124148.93%
META240328C004400002024-03-27 12:06PM EDT440.0050.3550.0551.250.00-150140.48%
META240328C004450002024-03-28 9:53AM EDT445.0045.1045.0046.10-9.34-17.16%1165125.98%
META240328C004500002024-03-28 9:53AM EDT450.0040.1739.9541.15-3.78-8.60%7329114.40%
META240328C004550002024-03-27 3:29PM EDT455.0037.3534.9536.150.00-10172102.78%
META240328C004600002024-03-27 3:38PM EDT460.0034.0029.9531.150.00-520391.06%
META240328C004650002024-03-28 10:00AM EDT465.0025.4025.5026.55-0.77-2.94%112088.60%
META240328C004700002024-03-27 3:54PM EDT470.0024.1920.3521.100.00-5549670.24%
META240328C004750002024-03-28 10:01AM EDT475.0015.4115.3515.90-3.49-18.47%2243855.59%
META240328C004800002024-03-28 10:12AM EDT480.0011.0910.3511.05-3.16-22.18%4283348.10%
META240328C004825002024-03-28 10:10AM EDT482.508.157.908.75-3.20-28.19%6331442.97%
META240328C004850002024-03-28 10:09AM EDT485.005.905.706.20-3.20-35.16%39652534.13%
META240328C004875002024-03-28 10:11AM EDT487.503.713.703.85-3.39-47.75%1,67630226.59%
META240328C004900002024-03-28 10:15AM EDT490.002.192.152.25-3.11-58.57%4,6961,57624.22%
META240328C004925002024-03-28 10:13AM EDT492.501.121.091.14-2.68-70.53%3,2271,14922.71%
META240328C004950002024-03-28 10:15AM EDT495.000.500.510.54-2.00-80.00%4,0074,16022.53%
META240328C004975002024-03-28 10:14AM EDT497.500.220.230.25-1.36-85.53%5,6352,85923.05%
META240328C005000002024-03-28 10:14AM EDT500.000.100.100.12-0.88-88.89%4,2725,50124.07%
META240328C005025002024-03-28 10:12AM EDT502.500.060.050.06-0.48-88.89%1,0939,74625.29%
META240328C005050002024-03-28 10:13AM EDT505.000.030.030.04-0.27-90.00%1,0154,24727.54%
META240328C005075002024-03-28 10:06AM EDT507.500.020.020.03-0.18-81.82%1482,14030.08%
META240328C005100002024-03-28 10:11AM EDT510.000.030.020.03-0.10-83.33%7844,99533.59%
META240328C005150002024-03-28 10:14AM EDT515.000.020.010.02-0.06-85.71%4054,74938.67%
META240328C005200002024-03-28 10:14AM EDT520.000.010.000.01-0.05-71.43%40711,04942.19%
META240328C005250002024-03-28 10:11AM EDT525.000.010.010.02-0.02-66.67%4113,76150.00%
META240328C005300002024-03-28 10:12AM EDT530.000.010.000.01-0.01-50.00%805,01150.00%
META240328C005350002024-03-28 10:05AM EDT535.000.010.000.020.00-931,78259.38%
META240328C005400002024-03-28 10:09AM EDT540.000.010.000.01-0.01-50.00%84,60560.94%
META240328C005450002024-03-28 10:08AM EDT545.000.010.000.010.00-1132,16365.63%
META240328C005500002024-03-28 10:09AM EDT550.000.010.000.010.00-13,18671.88%
META240328C005550002024-03-27 10:58AM EDT555.000.010.000.010.00-261,59576.56%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-423,50981.25%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049687.50%
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 EDT580.000.010.000.010.00-1857100.00%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.010.00-3592106.25%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.010.00-52345109.38%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580115.63%
META240328C006000002024-03-26 12:22PM EDT600.000.010.000.010.00-121,097118.75%
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 EDT630.000.020.000.010.00-80263143.75%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.020.00-200215162.50%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.020.00-259682170.31%
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 EDT680.000.010.000.010.00-155187.50%
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 EDT230.000.040.000.010.00-113412.50%
META240328P002400002024-03-18 12:16PM EDT240.000.010.000.010.00-10393.75%
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 EDT290.000.020.000.010.00-114293.75%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.010.00-122287.50%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332290.63%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.010.00--10268.75%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.010.00-1022256.25%
META240328P003150002024-03-21 9:46AM EDT315.000.010.000.010.00-15250.00%
META240328P003200002024-03-13 1:56PM EDT320.000.020.000.010.00-50110243.75%
META240328P003250002024-03-11 3:46PM EDT325.000.030.000.010.00-25231.25%
META240328P003300002024-03-12 1:09PM EDT330.000.030.000.010.00-71,023225.00%
META240328P003350002024-03-22 9:51AM EDT335.000.010.000.010.00-25625218.75%
META240328P003400002024-03-15 3:55PM EDT340.000.020.000.010.00-155206.25%
META240328P003450002024-03-21 12:30PM EDT345.000.010.000.010.00-3519200.00%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.010.00-20275193.75%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.010.00-197187.50%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.010.00-1586178.13%
META240328P003650002024-03-18 10:23AM EDT365.000.030.000.010.00-3195168.75%
META240328P003700002024-03-27 3:46PM EDT370.000.020.000.010.00-1147162.50%
META240328P003750002024-03-22 3:59PM EDT375.000.010.000.010.00-146190156.25%
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%
META240328P003950002024-03-27 2:28PM EDT395.000.010.000.010.00-13800128.13%
META240328P004000002024-03-27 10:03AM EDT400.000.010.000.010.00-21852118.75%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.010.00-21150112.50%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.010.00-4682106.25%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.010.00-1278698.44%
META240328P004200002024-03-26 3:55PM EDT420.000.020.000.010.00-4150793.75%
META240328P004250002024-03-27 10:00AM EDT425.000.020.000.010.00-1195787.50%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-6662,39079.69%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.010.00-24188571.88%
META240328P004400002024-03-27 3:31PM EDT440.000.010.000.010.00-7191,42365.63%
META240328P004450002024-03-27 3:39PM EDT445.000.010.000.010.00-2,3921,23859.38%
META240328P004500002024-03-28 10:13AM EDT450.000.010.010.020.00-6435,75959.38%
META240328P004550002024-03-28 10:07AM EDT455.000.020.010.02-0.02-66.67%1231,72852.34%
META240328P004600002024-03-28 10:07AM EDT460.000.010.010.02-0.02-66.67%1876,70846.88%
META240328P004650002024-03-28 10:14AM EDT465.000.020.010.02-0.02-66.67%851,65139.45%
META240328P004700002024-03-28 10:14AM EDT470.000.030.020.04-0.03-60.00%1313,22134.96%
META240328P004750002024-03-28 10:13AM EDT475.000.040.030.05-0.04-44.44%4563,09527.93%
META240328P004800002024-03-28 10:13AM EDT480.000.080.070.10-0.07-46.67%1,5375,96121.97%
META240328P004825002024-03-28 10:10AM EDT482.500.190.140.17-0.08-29.63%1,2382,08819.39%
META240328P004850002024-03-28 10:14AM EDT485.000.330.330.35-0.13-27.66%4,3382,28817.33%
META240328P004875002024-03-28 10:14AM EDT487.500.770.750.80-0.01-1.27%2,6511,65215.85%
META240328P004900002024-03-28 10:14AM EDT490.001.661.611.68+0.29+21.17%2,5954,07214.03%
META240328P004925002024-03-28 10:12AM EDT492.502.762.983.15+0.48+21.05%8241,99210.45%
META240328P004950002024-03-28 10:12AM EDT495.005.054.805.15+1.55+44.29%1,2342,5390.00%
META240328P004975002024-03-28 10:12AM EDT497.506.686.957.35+1.68+33.60%2181,3450.00%
META240328P005000002024-03-28 10:08AM EDT500.009.599.309.80+2.39+33.19%2892,2280.00%
META240328P005025002024-03-28 10:14AM EDT502.5011.9711.7512.40+2.99+33.30%1021,0960.00%
META240328P005050002024-03-28 10:10AM EDT505.0014.5413.7014.65+3.44+30.99%8502,3970.00%
META240328P005075002024-03-28 9:42AM EDT507.5018.2316.1517.20+4.42+32.01%109600.00%
META240328P005100002024-03-28 9:55AM EDT510.0019.3919.0019.80+3.21+19.84%71,5720.00%
META240328P005150002024-03-28 9:46AM EDT515.0025.7323.9524.95+4.83+23.11%31600.00%
META240328P005200002024-03-28 10:08AM EDT520.0029.6028.7530.05+2.30+8.42%1200.00%
META240328P005250002024-03-27 10:30AM EDT525.0033.3833.8535.050.00-1150.00%
META240328P005300002024-03-27 9:42AM EDT530.0036.2038.7040.150.00-1600.00%
META240328P005350002024-03-26 3:46PM EDT535.0037.3743.8545.100.00-610.00%
META240328P005400002024-03-27 3:52PM EDT540.0045.9748.8050.000.00-5620.00%
META240328P005450002024-03-26 3:07PM EDT545.0041.0553.8555.100.00-102190.00%
META240328P005500002024-03-26 2:14PM EDT550.0045.2158.8560.100.00-200.00%
META240328P005550002024-03-19 9:31AM EDT555.0067.0063.7565.000.00-100.00%
META240328P005600002024-03-15 3:37PM EDT560.0076.0068.7570.150.00-200.00%
META240328P005650002024-03-19 9:31AM EDT565.0077.2073.2075.000.00-100.00%
META240328P005700002024-03-21 9:30AM EDT570.0057.2578.6080.200.00-110.00%
META240328P005800002024-03-22 10:00AM EDT580.0073.8588.4090.200.00-100.00%
META240328P005900002024-03-12 12:59PM EDT590.0095.7898.80100.200.00-200.00%
META240328P005950002024-03-11 9:30AM EDT595.00101.00103.75105.200.00-100.00%
META240328P006000002024-03-27 9:59AM EDT600.00108.25108.60110.200.00-100.00%
META240328P006200002024-03-11 9:30AM EDT620.00124.90128.60130.150.00-100.00%
META240328P006400002024-03-25 3:54PM EDT640.00135.85148.60149.850.00-200.00%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00168.75170.200.00--00.00%
META240328P006800002024-03-25 3:54PM EDT680.00175.80188.95189.750.00-200.00%
META240328P006900002024-03-20 2:36PM EDT690.00188.65199.10199.900.00--00.00%
META240328P007000002024-03-27 1:41PM EDT700.00208.64208.85209.550.00-200.00%