U.S. markets close in 4 hours 39 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
489.26-4.60 (-0.93%)
A partir del 11:21AM 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 EDT180.00310.42309.00309.85-4.55-1.44%22732.81%
META240328C001900002024-03-25 3:50PM EDT190.00314.25299.40300.250.00--1808.59%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,667.53%
META240328C002100002024-03-22 11:46AM EDT210.00296.00279.45279.900.00-11699.22%
META240328C002200002024-03-21 3:47PM EDT220.00288.28269.30270.700.00--2718.75%
META240328C002400002024-03-25 10:28AM EDT240.00265.78249.05250.400.00-11605.86%
META240328C002500002024-03-26 2:57PM EDT250.00254.64239.05240.200.00-46555.86%
META240328C002700002024-03-27 9:32AM EDT270.00227.35219.35220.550.00-411543.75%
META240328C002750002024-03-12 2:10PM EDT275.00219.96213.80214.900.00-10409.38%
META240328C002800002024-03-27 11:33AM EDT280.00209.16208.75209.850.00-12365.63%
META240328C002850002024-03-21 10:22AM EDT285.00204.95204.00204.90-19.65-8.75%44419.92%
META240328C002900002024-03-25 3:54PM EDT290.00214.35199.00199.800.00-11392.97%
META240328C003000002024-03-28 10:04AM EDT300.00191.33188.80189.90+2.83+1.50%649351.56%
META240328C003050002024-03-20 2:30PM EDT305.00198.35184.30185.150.00-12417.97%
META240328C003100002024-03-27 9:58AM EDT310.00181.25178.75179.950.00-13329.69%
META240328C003150002024-03-27 3:31PM EDT315.00177.18174.35175.400.00-12409.18%
META240328C003200002024-03-27 2:47PM EDT320.00172.36168.95169.850.00-3938325.00%
META240328C003250002024-03-15 2:49PM EDT325.00159.82163.85164.950.00-11314.06%
META240328C003300002024-03-27 11:53AM EDT330.00160.29158.75159.900.00-21278.13%
META240328C003350002024-03-27 10:28AM EDT335.00156.52154.35154.900.00-82331.64%
META240328C003400002024-03-28 11:00AM EDT340.00149.94148.95149.90-19.18-11.34%519288.28%
META240328C003450002024-03-27 9:32AM EDT345.00152.40143.80144.900.00-45258.59%
META240328C003500002024-03-27 1:35PM EDT350.00141.06138.95140.200.00-1016291.41%
META240328C003550002024-03-27 2:48PM EDT355.00135.07134.45135.40-2.32-1.69%47314.06%
META240328C003600002024-03-27 9:34AM EDT360.00136.65129.45130.400.00-15302.15%
META240328C003650002024-03-19 9:44AM EDT365.00118.40123.90124.900.00-341232.42%
META240328C003700002024-03-27 3:07PM EDT370.00121.86119.15120.300.00-3151263.18%
META240328C003750002024-03-22 12:40PM EDT375.00132.17114.00115.400.00-18250.00%
META240328C003800002024-03-27 9:34AM EDT380.00116.65108.95110.150.00-149224.61%
META240328C003850002024-03-26 3:44PM EDT385.00112.97103.75104.950.00-133183.59%
META240328C003900002024-03-27 10:01AM EDT390.00100.6799.45100.350.00-16231.84%
META240328C003950002024-03-27 11:02AM EDT395.0095.1094.0594.90+0.10+0.11%18185.94%
META240328C004000002024-03-28 10:32AM EDT400.0089.5588.9089.90-2.67-2.90%2538166.41%
META240328C004050002024-03-28 9:52AM EDT405.0084.9883.7584.95-2.97-3.38%213148.44%
META240328C004100002024-03-28 10:02AM EDT410.0079.8978.7579.95-6.23-7.23%1225139.84%
META240328C004150002024-03-27 12:58PM EDT415.0076.8574.4575.500.00-55180.96%
META240328C004200002024-03-27 10:10AM EDT420.0071.5068.8069.850.00-100110117.97%
META240328C004250002024-03-28 11:04AM EDT425.0064.3964.0564.90-6.77-9.51%27129.30%
META240328C004300002024-03-27 12:16PM EDT430.0060.9059.3559.900.00-1066130.86%
META240328C004350002024-03-28 10:17AM EDT435.0055.1154.0554.90-3.02-5.20%224110.74%
META240328C004400002024-03-28 10:41AM EDT440.0049.5049.4550.20-0.85-1.69%650120.61%
META240328C004450002024-03-28 9:53AM EDT445.0045.1044.4545.50-9.34-17.16%1165115.67%
META240328C004500002024-03-28 10:52AM EDT450.0040.0039.4040.20-3.95-8.99%1132998.63%
META240328C004550002024-03-28 10:20AM EDT455.0035.0534.4535.20-2.30-6.16%57288.92%
META240328C004600002024-03-28 10:53AM EDT460.0029.9929.4030.45-4.01-11.79%1020381.20%
META240328C004650002024-03-28 10:37AM EDT465.0025.3024.0024.65-0.87-3.32%512061.91%
META240328C004700002024-03-27 3:54PM EDT470.0019.8018.8519.75-4.39-18.15%249654.30%
META240328C004750002024-03-28 11:03AM EDT475.0014.8114.4014.95-4.09-21.64%4043847.49%
META240328C004800002024-03-28 10:23AM EDT480.009.609.6510.15-4.65-32.63%4583338.33%
META240328C004825002024-03-28 10:24AM EDT482.507.357.107.70-4.00-35.24%7731432.13%
META240328C004850002024-03-28 11:01AM EDT485.005.104.955.35-4.00-43.96%42452526.54%
META240328C004875002024-03-28 11:03AM EDT487.502.702.813.00-4.40-61.97%1,88630219.56%
META240328C004900002024-03-28 11:05AM EDT490.001.541.371.48-3.76-73.87%7,8501,57617.85%
META240328C004925002024-03-28 11:04AM EDT492.500.520.590.64-3.28-86.32%5,1111,14917.73%
META240328C004950002024-03-28 11:05AM EDT495.000.200.190.22-2.30-92.00%5,2564,16017.55%
META240328C004975002024-03-28 11:06AM EDT497.500.060.060.07-1.52-96.20%7,9912,85917.97%
META240328C005000002024-03-28 11:04AM EDT500.000.030.030.04-0.95-96.94%4,9895,50120.31%
META240328C005025002024-03-28 10:58AM EDT502.500.020.020.03-0.52-96.30%1,1639,74623.24%
META240328C005050002024-03-28 11:04AM EDT505.000.010.010.03-0.29-96.67%1,3044,24726.95%
META240328C005075002024-03-28 10:55AM EDT507.500.010.010.02-0.19-95.00%2552,14028.91%
META240328C005100002024-03-28 11:03AM EDT510.000.020.010.02-0.11-84.62%9964,99532.42%
META240328C005150002024-03-28 10:59AM EDT515.000.010.000.01-0.07-87.50%5344,74935.94%
META240328C005200002024-03-28 10:59AM EDT520.000.010.000.01-0.05-83.33%48811,04942.19%
META240328C005250002024-03-28 11:01AM EDT525.000.010.000.01-0.02-66.67%4593,76148.44%
META240328C005300002024-03-28 10:50AM EDT530.000.030.000.01+0.01-1355,01150.00%
META240328C005350002024-03-28 10:38AM EDT535.000.010.000.010.00-991,78256.25%
META240328C005400002024-03-28 10:51AM EDT540.000.010.000.01-0.01-50.00%214,60560.94%
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%
META240328C005600002024-03-28 10:50AM 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 EDT570.000.010.000.010.00-966290.63%
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%
META240328C006000002024-03-28 10:38AM EDT600.000.010.000.010.00-81,097118.75%
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 EDT640.000.010.000.010.00-200215153.13%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.010.00-259682162.50%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.010.00-205264168.75%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.010.00-35327175.00%
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 EDT700.000.010.000.010.00-1985200.00%
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 EDT240.000.010.000.020.00-10412.50%
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 EDT290.000.020.000.010.00-114293.75%
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 EDT320.000.020.000.010.00-50110237.50%
META240328P003250002024-03-11 3:46PM EDT325.000.030.000.010.00-25231.25%
META240328P003300002024-03-12 1:09PM EDT330.000.030.000.010.00-71,023225.00%
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 EDT360.000.010.000.010.00-1586175.00%
META240328P003650002024-03-18 10:23AM EDT365.000.030.000.010.00-3195168.75%
META240328P003700002024-03-27 3:46PM EDT370.000.020.000.010.00-1147162.50%
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 EDT395.000.010.000.010.00-13800125.00%
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 EDT410.000.010.000.010.00-5682106.25%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.010.00-1278698.44%
META240328P004200002024-03-28 10:16AM EDT420.000.010.000.01-0.01-50.00%150793.75%
META240328P004250002024-03-27 10:00AM EDT425.000.020.000.010.00-1195785.94%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-6662,39078.13%
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 10:55AM EDT450.000.010.000.010.00-7595,75953.13%
META240328P004550002024-03-28 10:55AM EDT455.000.010.010.02-0.03-75.00%1631,72851.95%
META240328P004600002024-03-28 10:51AM EDT460.000.010.010.02-0.02-66.67%2376,70846.09%
META240328P004650002024-03-28 10:52AM EDT465.000.010.010.02-0.03-75.00%1191,65139.06%
META240328P004700002024-03-28 11:03AM EDT470.000.040.020.03-0.02-50.00%1663,22133.20%
META240328P004750002024-03-28 11:04AM EDT475.000.040.030.04-0.04-57.14%5053,09526.56%
META240328P004800002024-03-28 11:00AM EDT480.000.060.050.08-0.09-60.00%1,7995,96120.61%
META240328P004825002024-03-28 11:02AM EDT482.500.120.110.14-0.15-55.56%1,6822,08817.97%
META240328P004850002024-03-28 11:06AM EDT485.000.270.260.30-0.19-43.18%5,2112,28815.80%
META240328P004875002024-03-28 11:04AM EDT487.500.910.770.84+0.13+16.67%3,7631,65215.36%
META240328P004900002024-03-28 11:06AM EDT490.001.641.591.76+0.27+20.30%4,2394,07213.31%
META240328P004925002024-03-28 11:04AM EDT492.503.653.153.40+1.37+60.09%1,0101,99210.74%
META240328P004950002024-03-28 11:00AM EDT495.005.305.456.05+1.80+51.43%1,3452,53919.46%
META240328P004975002024-03-28 10:54AM EDT497.507.697.958.50+2.69+53.80%4021,34523.98%
META240328P005000002024-03-28 10:58AM EDT500.0010.6210.4011.20+3.42+47.50%3682,22833.79%
META240328P005025002024-03-28 10:58AM EDT502.5013.1212.8513.65+4.14+46.10%1411,09638.09%
META240328P005050002024-03-28 10:52AM EDT505.0015.0215.4015.95+3.92+35.32%9022,39737.31%
META240328P005075002024-03-28 10:31AM EDT507.5018.0217.3018.15+4.21+30.49%179600.00%
META240328P005100002024-03-28 10:55AM EDT510.0019.9020.3521.15+3.72+22.99%171,57253.13%
META240328P005150002024-03-28 9:46AM EDT515.0025.7325.0526.15+4.83+23.11%316062.60%
META240328P005200002024-03-28 10:43AM EDT520.0029.9829.7030.65+2.68+9.82%2200.00%
META240328P005250002024-03-27 10:30AM EDT525.0033.3834.8536.050.00-11576.27%
META240328P005300002024-03-27 9:42AM EDT530.0036.2039.7040.650.00-1600.00%
META240328P005350002024-03-26 3:46PM EDT535.0037.3745.2546.150.00-6197.22%
META240328P005400002024-03-28 10:41AM EDT540.0050.6149.5550.60+4.64+10.09%10620.00%
META240328P005450002024-03-28 10:53AM EDT545.0055.3554.5555.75+14.30+34.84%151973.44%
META240328P005500002024-03-26 2:14PM EDT550.0045.2159.5060.800.00-2092.58%
META240328P005550002024-03-19 9:31AM EDT555.0067.0065.0065.700.00-100.00%
META240328P005600002024-03-15 3:37PM EDT560.0076.0070.0571.350.00-20145.80%
META240328P005650002024-03-19 9:31AM EDT565.0077.2075.0575.800.00-10110.94%
META240328P005700002024-03-21 9:30AM EDT570.0057.2579.5580.800.00-11116.80%
META240328P005800002024-03-22 10:00AM EDT580.0073.8590.1091.150.00-10164.45%
META240328P005900002024-03-12 12:59PM EDT590.0095.78100.00101.150.00-20178.03%
META240328P005950002024-03-11 9:30AM EDT595.00101.00104.80106.100.00--0181.05%
META240328P006000002024-03-27 9:59AM EDT600.00108.25109.60110.650.00-100.00%
META240328P006200002024-03-11 9:30AM EDT620.00124.90130.00131.150.00--0216.50%
META240328P006400002024-03-25 3:54PM EDT640.00135.85149.50150.850.00-20204.30%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00169.55170.650.00--00.00%
META240328P006800002024-03-25 3:54PM EDT680.00175.80190.30190.500.00-200.00%
META240328P006900002024-03-20 2:36PM EDT690.00188.65199.80200.700.00--00.00%
META240328P007000002024-03-27 1:41PM EDT700.00208.64209.80210.550.00-200.00%