U.S. markets close in 4 hours 46 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
489.09-4.77 (-0.97%)
A partir del 11:14AM 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 EDT180.00310.42309.00309.65-4.55-1.44%22764.06%
META240328C001900002024-03-25 3:50PM EDT190.00314.25299.70300.400.00--1873.05%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,672.12%
META240328C002100002024-03-22 11:46AM EDT210.00296.00279.25280.000.00-11723.83%
META240328C002200002024-03-21 3:47PM EDT220.00288.28269.05269.950.00--2663.28%
META240328C002400002024-03-25 10:28AM EDT240.00265.78249.00250.000.00-11596.48%
META240328C002500002024-03-26 2:57PM EDT250.00254.64239.75240.500.00-46646.09%
META240328C002700002024-03-27 9:32AM EDT270.00227.35218.90220.000.00-411496.88%
META240328C002750002024-03-12 2:10PM EDT275.00219.96213.95215.000.00-10487.11%
META240328C002800002024-03-27 11:33AM EDT280.00209.16208.90210.150.00-12481.25%
META240328C002850002024-03-21 10:22AM EDT285.00204.95203.95204.95-19.65-8.75%44455.86%
META240328C002900002024-03-25 3:54PM EDT290.00214.35199.25200.050.00-11470.31%
META240328C003000002024-03-28 10:04AM EDT300.00191.33189.00190.00+2.83+1.50%649423.83%
META240328C003050002024-03-20 2:30PM EDT305.00198.35183.90184.900.00-12395.70%
META240328C003100002024-03-27 9:58AM EDT310.00181.25178.95180.000.00-13394.92%
META240328C003150002024-03-27 3:31PM EDT315.00177.18173.90175.000.00-12378.91%
META240328C003200002024-03-27 2:47PM EDT320.00172.36168.95170.150.00-3938379.69%
META240328C003250002024-03-15 2:49PM EDT325.00159.82163.90165.150.00-11364.45%
META240328C003300002024-03-27 11:53AM EDT330.00160.29158.95160.150.00-21355.08%
META240328C003350002024-03-27 10:28AM EDT335.00156.52154.05154.950.00-82337.50%
META240328C003400002024-03-28 10:50AM EDT340.00150.26149.20150.50-18.86-11.15%119358.20%
META240328C003450002024-03-27 9:32AM EDT345.00152.40143.90145.000.00-45308.40%
META240328C003500002024-03-27 1:35PM EDT350.00141.06138.85140.500.00-1016319.53%
META240328C003550002024-03-27 2:48PM EDT355.00135.07133.95134.95-2.32-1.69%47285.94%
META240328C003600002024-03-27 9:34AM EDT360.00136.65129.00130.150.00-15287.50%
META240328C003650002024-03-19 9:44AM EDT365.00118.40124.10125.300.00-341286.43%
META240328C003700002024-03-27 3:07PM EDT370.00121.86119.20120.450.00-3151283.69%
META240328C003750002024-03-22 12:40PM EDT375.00132.17114.50115.600.00-18285.25%
META240328C003800002024-03-27 9:34AM EDT380.00116.65108.90110.000.00-149232.03%
META240328C003850002024-03-26 3:44PM EDT385.00112.97103.90105.000.00-133221.68%
META240328C003900002024-03-27 10:01AM EDT390.00100.6799.50100.600.00-16249.51%
META240328C003950002024-03-27 11:02AM EDT395.0095.1094.2595.00+0.10+0.11%18214.06%
META240328C004000002024-03-28 10:32AM EDT400.0089.5589.0589.85-2.67-2.90%2538190.63%
META240328C004050002024-03-28 9:52AM EDT405.0084.9884.0085.00-2.97-3.38%213184.38%
META240328C004100002024-03-28 10:02AM EDT410.0079.8979.2080.50-6.23-7.23%1225194.04%
META240328C004150002024-03-27 12:58PM EDT415.0076.8573.9075.050.00-55162.11%
META240328C004200002024-03-27 10:10AM EDT420.0071.5069.1070.000.00-100110156.74%
META240328C004250002024-03-28 9:59AM EDT425.0064.7564.0565.25-6.41-9.01%17151.76%
META240328C004300002024-03-27 12:16PM EDT430.0060.9058.9060.000.00-1066130.47%
META240328C004350002024-03-28 10:17AM EDT435.0055.1154.7055.65-3.02-5.20%224150.20%
META240328C004400002024-03-28 10:41AM EDT440.0049.5048.9050.00-0.85-1.69%650110.74%
META240328C004450002024-03-28 9:53AM EDT445.0045.1044.6044.95-9.34-17.16%1165114.45%
META240328C004500002024-03-28 10:52AM EDT450.0040.0039.2540.30-3.95-8.99%11329103.56%
META240328C004550002024-03-28 10:20AM EDT455.0035.0534.7035.60-2.30-6.16%572102.93%
META240328C004600002024-03-28 10:53AM EDT460.0029.9929.1029.95-4.01-11.79%1020373.63%
META240328C004650002024-03-28 10:37AM EDT465.0025.3024.2524.70-0.87-3.32%512061.52%
META240328C004700002024-03-27 3:54PM EDT470.0019.8019.0519.90-4.39-18.15%249651.07%
META240328C004750002024-03-28 10:44AM EDT475.0015.2014.8515.25-3.70-19.58%3043852.22%
META240328C004800002024-03-28 10:23AM EDT480.009.609.4510.20-4.65-32.63%4583341.21%
META240328C004825002024-03-28 10:24AM EDT482.507.356.857.25-4.00-35.24%7731427.66%
META240328C004850002024-03-28 10:48AM EDT485.005.404.605.00-3.70-40.66%41352523.85%
META240328C004875002024-03-28 10:58AM EDT487.502.752.752.93-4.35-61.27%1,87430219.97%
META240328C004900002024-03-28 10:59AM EDT490.001.341.351.43-3.96-75.00%7,4891,57618.09%
META240328C004925002024-03-28 10:58AM EDT492.500.530.550.60-3.27-85.83%5,0471,14917.75%
META240328C004950002024-03-28 10:58AM EDT495.000.200.180.20-2.30-92.00%5,1264,16017.48%
META240328C004975002024-03-28 10:58AM EDT497.500.060.070.09-1.52-95.00%7,1422,85919.14%
META240328C005000002024-03-28 10:57AM EDT500.000.040.030.04-0.94-95.92%4,9505,50120.61%
META240328C005025002024-03-28 10:55AM EDT502.500.020.020.03-0.52-96.30%1,1619,74623.44%
META240328C005050002024-03-28 10:57AM EDT505.000.010.010.03-0.29-96.67%1,2994,24727.15%
META240328C005075002024-03-28 10:52AM EDT507.500.010.010.02-0.19-95.00%2532,14029.30%
META240328C005100002024-03-28 10:57AM EDT510.000.010.010.02-0.12-85.71%9144,99532.81%
META240328C005150002024-03-28 10:57AM EDT515.000.010.010.02-0.07-87.50%4594,74939.06%
META240328C005200002024-03-28 10:53AM EDT520.000.010.000.01-0.05-83.33%46811,04942.19%
META240328C005250002024-03-28 10:55AM EDT525.000.010.000.01-0.02-66.67%4563,76148.44%
META240328C005300002024-03-28 10:50AM EDT530.000.030.000.01+0.01-1355,01151.56%
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%214,60562.50%
META240328C005450002024-03-28 10:08AM EDT545.000.010.000.010.00-1132,16367.19%
META240328C005500002024-03-28 10:09AM EDT550.000.010.000.010.00-13,18671.88%
META240328C005550002024-03-27 10:58AM EDT555.000.010.000.010.00-261,59578.13%
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 EDT670.000.010.000.010.00-35327178.13%
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 EDT240.000.010.000.010.00-10393.75%
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 EDT320.000.020.000.010.00-50110237.50%
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 EDT425.000.020.000.010.00-1195784.38%
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 EDT450.000.010.000.010.00-7295,75953.13%
META240328P004550002024-03-28 10:54AM EDT455.000.010.010.02-0.03-60.00%1621,72851.56%
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%1191,65138.67%
META240328P004700002024-03-28 10:52AM EDT470.000.020.020.03-0.04-66.67%1333,22133.01%
META240328P004750002024-03-28 10:52AM EDT475.000.030.030.04-0.05-62.50%4843,09526.37%
META240328P004800002024-03-28 10:59AM EDT480.000.080.070.08-0.07-46.67%1,7885,96120.31%
META240328P004825002024-03-28 10:55AM EDT482.500.110.100.13-0.16-59.26%1,6792,08817.29%
META240328P004850002024-03-28 10:58AM EDT485.000.340.320.37-0.12-26.67%5,1502,28816.50%
META240328P004875002024-03-28 10:59AM EDT487.500.850.820.87+0.07+8.97%3,6611,65215.06%
META240328P004900002024-03-28 10:58AM EDT490.001.961.881.98+0.59+43.07%4,1304,07214.48%
META240328P004925002024-03-28 10:56AM EDT492.503.253.453.70+0.97+43.69%1,0011,99213.38%
META240328P004950002024-03-28 10:55AM EDT495.005.105.556.00+1.60+45.71%1,3442,53914.50%
META240328P004975002024-03-28 10:54AM EDT497.507.697.357.80+2.69+53.80%4021,3450.00%
META240328P005000002024-03-28 10:58AM EDT500.0010.6210.3010.85+3.42+47.50%3682,2280.00%
META240328P005025002024-03-28 10:58AM EDT502.5013.1212.9013.35+4.14+50.12%1401,0960.00%
META240328P005050002024-03-28 10:52AM EDT505.0015.0214.9015.30+3.92+35.32%9022,3970.00%
META240328P005075002024-03-28 10:31AM EDT507.5018.0217.2018.40+4.21+30.49%179600.00%
META240328P005100002024-03-28 10:55AM EDT510.0019.9020.3020.90+3.72+22.99%171,5720.00%
META240328P005150002024-03-28 9:46AM EDT515.0025.7324.9026.30+4.83+23.11%316062.11%
META240328P005200002024-03-28 10:43AM EDT520.0029.9829.9031.20+2.68+9.82%22067.09%
META240328P005250002024-03-27 10:30AM EDT525.0033.3835.0036.100.00-11570.12%
META240328P005300002024-03-27 9:42AM EDT530.0036.2039.9041.300.00-16088.18%
META240328P005350002024-03-26 3:46PM EDT535.0037.3744.9546.200.00-6191.50%
META240328P005400002024-03-28 10:41AM EDT540.0050.6149.9551.20+4.64+10.08%106299.22%
META240328P005450002024-03-28 10:53AM EDT545.0055.3554.7555.80+14.30+34.84%15190.00%
META240328P005500002024-03-26 2:14PM EDT550.0045.2160.0061.300.00-20120.02%
META240328P005550002024-03-19 9:31AM EDT555.0067.0064.6065.850.00-100.00%
META240328P005600002024-03-15 3:37PM EDT560.0076.0069.4071.200.00-20128.61%
META240328P005650002024-03-19 9:31AM EDT565.0077.2074.6076.650.00-10159.18%
META240328P005700002024-03-21 9:30AM EDT570.0057.2579.7581.200.00-11142.58%
META240328P005800002024-03-22 10:00AM EDT580.0073.8589.9591.200.00-10155.96%
META240328P005900002024-03-12 12:59PM EDT590.0095.7899.40100.800.00-200.00%
META240328P005950002024-03-11 9:30AM EDT595.00101.00104.85106.150.00--0170.70%
META240328P006000002024-03-27 9:59AM EDT600.00108.25109.90110.950.00-10143.75%
META240328P006200002024-03-11 9:30AM EDT620.00124.90129.90131.050.00--0187.50%
META240328P006400002024-03-25 3:54PM EDT640.00135.85149.95151.150.00-20223.44%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00169.95171.100.00--0238.28%
META240328P006800002024-03-25 3:54PM EDT680.00175.80190.05190.900.00-200.00%
META240328P006900002024-03-20 2:36PM EDT690.00188.65200.20200.950.00--0228.13%
META240328P007000002024-03-27 1:41PM EDT700.00208.64210.05211.050.00-20268.36%