U.S. markets close in 15 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
488.43-5.43 (-1.10%)
A partir del 03:45PM 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 EDT180.00310.42308.75309.55-4.55-1.44%22880.47%
META240328C001900002024-03-25 3:50PM EDT190.00314.25298.70299.250.00--1804.30%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,689.40%
META240328C002100002024-03-22 11:46AM EDT210.00296.00278.70279.700.00-11760.74%
META240328C002200002024-03-21 3:47PM EDT220.00288.28268.50269.650.00--2703.91%
META240328C002400002024-03-25 10:28AM EDT240.00265.78248.60249.750.00-11646.88%
META240328C002500002024-03-28 12:20PM EDT250.00236.00238.85239.70-18.64-7.32%16624.80%
META240328C002700002024-03-27 9:32AM EDT270.00227.35218.60219.450.00-411531.25%
META240328C002750002024-03-12 2:10PM EDT275.00219.96213.70214.500.00-10525.59%
META240328C002800002024-03-27 11:33AM EDT280.00209.16208.45209.450.00-12492.19%
META240328C002850002024-03-28 10:10AM EDT285.00204.95203.45204.45-19.65-8.75%44478.13%
META240328C002900002024-03-25 3:54PM EDT290.00214.35198.50199.600.00-11476.37%
META240328C003000002024-03-28 10:04AM EDT300.00191.33188.35189.60+2.83+1.50%649440.23%
META240328C003050002024-03-20 2:30PM EDT305.00198.35183.50184.500.00-12429.69%
META240328C003100002024-03-27 9:58AM EDT310.00181.25178.60179.750.00-13433.98%
META240328C003150002024-03-27 3:31PM EDT315.00177.18173.50174.500.00-12403.52%
META240328C003200002024-03-28 1:32PM EDT320.00167.13168.60169.70-5.23-3.03%338405.08%
META240328C003250002024-03-15 2:49PM EDT325.00159.82163.55164.450.00-11378.13%
META240328C003300002024-03-28 2:24PM EDT330.00157.76158.60159.75-2.53-1.58%11381.25%
META240328C003350002024-03-28 2:24PM EDT335.00152.68153.55154.45-3.84-2.45%12353.13%
META240328C003400002024-03-28 2:10PM EDT340.00147.63148.60149.75-21.49-12.71%2319355.86%
META240328C003450002024-03-27 9:32AM EDT345.00152.40143.50144.500.00-45328.91%
META240328C003500002024-03-28 11:39AM EDT350.00138.48138.55139.50-2.58-1.83%116319.24%
META240328C003550002024-03-27 2:48PM EDT355.00135.07133.60134.50-2.32-1.69%47309.38%
META240328C003600002024-03-27 9:34AM EDT360.00136.65128.60129.500.00-15297.66%
META240328C003650002024-03-19 9:44AM EDT365.00118.40123.50124.500.00-341282.23%
META240328C003700002024-03-28 2:00PM EDT370.00117.98118.60119.75-3.88-3.18%127151283.20%
META240328C003750002024-03-28 2:57PM EDT375.00113.08113.55114.75-19.09-14.44%28269.82%
META240328C003800002024-03-28 12:41PM EDT380.00106.17108.60109.70-10.48-8.98%1349258.30%
META240328C003850002024-03-28 1:07PM EDT385.00101.16103.40104.60-11.81-10.45%133237.11%
META240328C003900002024-03-28 1:18PM EDT390.0096.0098.5599.50-4.67-4.64%16227.83%
META240328C003950002024-03-28 1:18PM EDT395.0091.0193.5094.50-3.99-4.20%28215.23%
META240328C004000002024-03-28 1:16PM EDT400.0085.7788.5589.65-6.45-6.99%2838210.35%
META240328C004050002024-03-28 2:39PM EDT405.0082.5083.5084.50-5.45-6.20%413193.65%
META240328C004100002024-03-28 1:15PM EDT410.0075.7578.6579.80-10.37-12.04%1525194.53%
META240328C004150002024-03-28 1:49PM EDT415.0073.5073.5574.65-3.35-4.36%15177.44%
META240328C004200002024-03-27 10:10AM EDT420.0071.5068.5569.450.00-100110161.62%
META240328C004250002024-03-28 2:59PM EDT425.0063.4363.5064.45-7.73-10.86%47149.80%
META240328C004300002024-03-28 2:53PM EDT430.0057.7158.9559.75-3.19-5.24%3966154.79%
META240328C004350002024-03-28 1:49PM EDT435.0053.4153.9054.85-4.72-8.12%324144.34%
META240328C004400002024-03-28 3:16PM EDT440.0049.2048.4549.60-1.15-2.28%1650120.41%
META240328C004450002024-03-28 9:53AM EDT445.0042.6143.6044.80-11.83-21.73%1265116.02%
META240328C004500002024-03-28 3:24PM EDT450.0039.0038.3539.50-4.95-11.26%6732995.41%
META240328C004550002024-03-28 1:55PM EDT455.0033.0033.6034.80-4.35-11.65%87293.80%
META240328C004600002024-03-28 2:34PM EDT460.0027.7928.5529.50-6.21-18.26%3320377.54%
META240328C004650002024-03-28 2:10PM EDT465.0022.9523.3524.50-3.22-12.30%3612063.72%
META240328C004700002024-03-28 3:30PM EDT470.0018.9218.6519.25-5.27-21.67%11849653.42%
META240328C004750002024-03-28 3:15PM EDT475.0014.1913.7014.20-4.71-24.92%15643847.17%
META240328C004800002024-03-28 3:30PM EDT480.008.908.409.20-5.35-37.02%36883334.33%
META240328C004825002024-03-28 3:29PM EDT482.506.386.156.85-4.97-43.79%53831429.54%
META240328C004850002024-03-28 3:29PM EDT485.003.983.754.65-5.12-56.26%4,56252525.39%
META240328C004875002024-03-28 3:30PM EDT487.501.751.521.88-5.35-75.35%18,39330213.38%
META240328C004900002024-03-28 3:30PM EDT490.000.220.210.24-5.08-95.85%25,1691,5767.72%
META240328C004925002024-03-28 3:30PM EDT492.500.020.010.03-3.78-99.74%12,1591,1498.69%
META240328C004950002024-03-28 3:28PM EDT495.000.010.010.02-2.49-99.60%8,8974,16012.11%
META240328C004975002024-03-28 3:12PM EDT497.500.010.000.01-1.57-99.37%9,4672,85914.45%
META240328C005000002024-03-28 3:12PM EDT500.000.010.000.01-0.97-98.98%5,5535,50117.97%
META240328C005025002024-03-28 3:00PM EDT502.500.010.000.01-0.53-98.15%1,2579,74621.49%
META240328C005050002024-03-28 3:16PM EDT505.000.010.000.01-0.29-96.67%1,4304,24724.61%
META240328C005075002024-03-28 3:19PM EDT507.500.010.000.01-0.19-95.00%3742,14028.13%
META240328C005100002024-03-28 3:21PM EDT510.000.010.000.01-0.12-92.31%1,1734,99531.25%
META240328C005150002024-03-28 3:30PM EDT515.000.020.010.02-0.06-85.71%1,6854,74940.23%
META240328C005200002024-03-28 3:13PM EDT520.000.010.000.01-0.05-83.33%58811,04943.75%
META240328C005250002024-03-28 3:25PM EDT525.000.010.000.01-0.02-66.67%5813,76149.22%
META240328C005300002024-03-28 3:24PM EDT530.000.030.000.01+0.01+100.00%3025,01151.56%
META240328C005350002024-03-28 3:24PM EDT535.000.010.000.010.00-1361,78256.25%
META240328C005400002024-03-28 3:29PM EDT540.000.010.000.01-0.01-50.00%1004,60562.50%
META240328C005450002024-03-28 2:58PM EDT545.000.010.000.010.00-1392,16367.19%
META240328C005500002024-03-28 2:38PM EDT550.000.010.000.010.00-403,18671.88%
META240328C005550002024-03-28 11:22AM EDT555.000.010.000.020.00-21,59582.81%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-103,50982.81%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049687.50%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.020.00-966298.44%
META240328C005750002024-03-28 2:29PM EDT575.000.010.000.020.00-3611103.13%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.020.00-1857107.81%
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 EDT610.000.020.000.020.00-1631137.50%
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 EDT660.000.010.000.020.00-205264181.25%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.020.00-35327187.50%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.020.00-155196.88%
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 EDT290.000.020.000.020.00-114306.25%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.020.00-122300.00%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332287.50%
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 EDT345.000.010.000.020.00-3519209.38%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.020.00-20275203.13%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.020.00-197193.75%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.010.00-1586175.00%
META240328P003650002024-03-18 10:23AM EDT365.000.030.000.020.00-3195178.13%
META240328P003700002024-03-27 3:46PM EDT370.000.020.000.020.00-1147171.88%
META240328P003750002024-03-22 3:59PM EDT375.000.010.000.020.00-146190162.50%
META240328P003800002024-03-20 10:35AM EDT380.000.030.000.010.00-100245146.88%
META240328P003850002024-03-27 1:44PM EDT385.000.010.000.010.00-138140.63%
META240328P003900002024-03-27 12:26PM EDT390.000.010.000.010.00-2109131.25%
META240328P003950002024-03-28 12:13PM EDT395.000.010.000.010.00-7800125.00%
META240328P004000002024-03-27 10:03AM EDT400.000.010.000.020.00-21852125.00%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.010.00-21150112.50%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.020.00-5682110.94%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.020.00-12786104.69%
META240328P004200002024-03-28 10:16AM EDT420.000.010.000.02-0.01-50.00%150796.88%
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 EDT435.000.010.000.010.00-288571.88%
META240328P004400002024-03-28 2:53PM EDT440.000.010.000.020.00-611,42369.53%
META240328P004450002024-03-28 2:02PM EDT445.000.010.000.020.00-351,23862.50%
META240328P004500002024-03-28 1:59PM EDT450.000.020.000.01+0.01+100.00%8295,75953.13%
META240328P004550002024-03-28 3:25PM EDT455.000.010.000.02-0.03-75.00%2661,72852.34%
META240328P004600002024-03-28 3:27PM EDT460.000.010.010.02-0.02-66.67%5946,70845.31%
META240328P004650002024-03-28 2:26PM EDT465.000.010.010.02-0.03-75.00%3321,65137.89%
META240328P004700002024-03-28 3:20PM EDT470.000.010.000.02-0.05-83.33%7203,22130.47%
META240328P004750002024-03-28 3:29PM EDT475.000.010.000.02-0.07-87.50%1,5563,09523.05%
META240328P004800002024-03-28 3:29PM EDT480.000.010.000.01-0.14-93.33%3,6135,96114.06%
META240328P004825002024-03-28 3:30PM EDT482.500.010.000.01-0.26-96.30%4,9472,08810.16%
META240328P004850002024-03-28 3:30PM EDT485.000.010.010.02-0.45-97.83%13,9252,2887.03%
META240328P004875002024-03-28 3:30PM EDT487.500.080.120.15-0.70-90.91%11,8881,6524.69%
META240328P004900002024-03-28 3:30PM EDT490.001.131.131.33-0.24-15.09%8,2214,0720.00%
META240328P004925002024-03-28 3:30PM EDT492.503.353.403.85+1.07+42.80%1,6841,9920.00%
META240328P004950002024-03-28 3:30PM EDT495.005.805.806.30+2.30+65.71%2,0442,5390.00%
META240328P004975002024-03-28 3:18PM EDT497.508.438.358.75+3.43+68.60%6841,3450.00%
META240328P005000002024-03-28 3:30PM EDT500.0010.8811.0011.35+3.68+50.14%7012,2280.00%
META240328P005025002024-03-28 3:28PM EDT502.5013.5013.2013.75+4.52+50.33%3391,0960.00%
META240328P005050002024-03-28 3:30PM EDT505.0015.8915.9516.35+4.79+43.15%1,1112,3970.00%
META240328P005075002024-03-28 3:30PM EDT507.5018.6318.3018.90+4.82+34.90%1209600.00%
META240328P005100002024-03-28 3:13PM EDT510.0020.4520.4521.30+4.27+26.39%5461,5720.00%
META240328P005150002024-03-28 3:28PM EDT515.0025.9725.2026.50+5.07+24.26%151600.00%
META240328P005200002024-03-28 1:37PM EDT520.0032.5830.4031.60+5.28+19.34%42049.22%
META240328P005250002024-03-28 3:28PM EDT525.0035.9635.3036.60+2.58+7.73%71555.47%
META240328P005300002024-03-27 9:42AM EDT530.0036.2040.4541.500.00-1600.00%
META240328P005350002024-03-28 11:16AM EDT535.0046.0045.4046.60+8.63+23.09%6168.36%
META240328P005400002024-03-28 10:41AM EDT540.0052.8850.3051.60+6.91+15.03%116274.22%
META240328P005450002024-03-26 3:07PM EDT545.0055.3555.4056.60+14.30+34.84%151980.47%
META240328P005500002024-03-26 2:14PM EDT550.0045.2160.4061.500.00-200.00%
META240328P005550002024-03-19 9:31AM EDT555.0067.0065.4066.500.00-100.00%
META240328P005600002024-03-15 3:37PM EDT560.0076.0070.3071.600.00-2097.66%
META240328P005650002024-03-19 9:31AM EDT565.0077.2075.4076.650.00-10115.04%
META240328P005700002024-03-21 9:30AM EDT570.0057.2580.4581.350.00-110.00%
META240328P005800002024-03-22 10:00AM EDT580.0073.8590.3091.400.00-100.00%
META240328P005900002024-03-12 12:59PM EDT590.0095.78100.25101.350.00-200.00%
META240328P005950002024-03-11 9:30AM EDT595.00101.00105.65106.400.00--00.00%
META240328P006000002024-03-27 9:59AM EDT600.00108.25110.40111.600.00-10140.63%
META240328P006200002024-03-11 9:30AM EDT620.00124.90130.40131.650.00--0176.95%
META240328P006400002024-03-25 3:54PM EDT640.00135.85150.30151.350.00-200.00%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00170.40171.500.00--00.00%
META240328P006800002024-03-25 3:54PM EDT680.00175.80190.70191.500.00-200.00%
META240328P006900002024-03-20 2:36PM EDT690.00188.65200.75201.350.00--00.00%
META240328P007000002024-03-27 1:41PM EDT700.00208.64210.70211.450.00-200.00%