U.S. markets open in 1 hour 31 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
493.86-2.03 (-0.41%)
Al cierre: 04:00PM EDT
493.29 -0.57 (-0.12%)
Antes de la apertura del mercado: 07:59AM EDT
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 EDT180.00314.970.000.000.00--20.00%
META240328C001900002024-03-25 3:50PM EDT190.00314.250.000.000.00--10.00%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,540.63%
META240328C002100002024-03-22 11:46AM EDT210.00296.000.000.000.00-110.00%
META240328C002200002024-03-21 3:47PM EDT220.00288.280.000.000.00--20.00%
META240328C002400002024-03-25 10:28AM EDT240.00265.780.000.000.00-110.00%
META240328C002500002024-03-26 2:57PM EDT250.00254.640.000.000.00-460.00%
META240328C002700002024-03-27 9:32AM EDT270.00227.350.000.000.00-4110.00%
META240328C002750002024-03-12 2:10PM EDT275.00219.960.000.000.00-100.00%
META240328C002800002024-03-27 11:33AM EDT280.00209.160.000.000.00-120.00%
META240328C002850002024-03-21 10:22AM EDT285.00224.600.000.000.00--40.00%
META240328C002900002024-03-25 3:54PM EDT290.00214.350.000.000.00-110.00%
META240328C003000002024-03-27 11:03AM EDT300.00188.500.000.000.00-41490.00%
META240328C003050002024-03-20 2:30PM EDT305.00198.350.000.000.00-120.00%
META240328C003100002024-03-27 9:58AM EDT310.00181.250.000.000.00-130.00%
META240328C003150002024-03-27 3:31PM EDT315.00177.180.000.000.00-120.00%
META240328C003200002024-03-27 2:47PM EDT320.00172.360.000.000.00-39380.00%
META240328C003250002024-03-15 2:49PM EDT325.00159.820.000.000.00-110.00%
META240328C003300002024-03-27 11:53AM EDT330.00160.290.000.000.00-210.00%
META240328C003350002024-03-27 10:28AM EDT335.00156.520.000.000.00-820.00%
META240328C003400002024-03-22 2:19PM EDT340.00169.120.000.000.00-23190.00%
META240328C003450002024-03-27 9:32AM EDT345.00152.400.000.000.00-450.00%
META240328C003500002024-03-27 1:35PM EDT350.00141.060.000.000.00-10160.00%
META240328C003550002024-03-27 2:48PM EDT355.00137.390.000.000.00-970.00%
META240328C003600002024-03-27 9:34AM EDT360.00136.650.000.000.00-150.00%
META240328C003650002024-03-19 9:44AM EDT365.00118.400.000.000.00-3410.00%
META240328C003700002024-03-27 3:07PM EDT370.00121.860.000.000.00-31510.00%
META240328C003750002024-03-22 12:40PM EDT375.00132.170.000.000.00-180.00%
META240328C003800002024-03-27 9:34AM EDT380.00116.650.000.000.00-1490.00%
META240328C003850002024-03-26 3:44PM EDT385.00112.970.000.000.00-1330.00%
META240328C003900002024-03-27 10:01AM EDT390.00100.670.000.000.00-160.00%
META240328C003950002024-03-27 11:02AM EDT395.0095.000.000.000.00-180.00%
META240328C004000002024-03-27 2:40PM EDT400.0092.220.000.000.00-14380.00%
META240328C004050002024-03-27 9:40AM EDT405.0087.950.000.000.00-1130.00%
META240328C004100002024-03-27 9:35AM EDT410.0086.120.000.000.00-2250.00%
META240328C004150002024-03-27 12:58PM EDT415.0076.850.000.000.00-550.00%
META240328C004200002024-03-27 10:10AM EDT420.0071.500.000.000.00-1001100.00%
META240328C004250002024-03-26 3:56PM EDT425.0071.160.000.000.00-170.00%
META240328C004300002024-03-27 12:16PM EDT430.0060.900.000.000.00-10660.00%
META240328C004350002024-03-27 3:36PM EDT435.0058.130.000.000.00-10240.00%
META240328C004400002024-03-27 12:06PM EDT440.0050.350.000.000.00-1500.00%
META240328C004450002024-03-26 3:34PM EDT445.0054.440.000.000.00-2650.00%
META240328C004500002024-03-27 3:59PM EDT450.0043.950.000.000.00-153290.00%
META240328C004550002024-03-27 3:29PM EDT455.0037.350.000.000.00-101720.00%
META240328C004600002024-03-27 3:38PM EDT460.0034.000.000.000.00-52030.00%
META240328C004650002024-03-27 3:22PM EDT465.0026.170.000.000.00-91200.00%
META240328C004700002024-03-27 3:54PM EDT470.0024.190.000.000.00-554960.00%
META240328C004750002024-03-27 3:58PM EDT475.0018.900.000.000.00-744380.00%
META240328C004800002024-03-27 3:54PM EDT480.0014.250.000.000.00-3688330.00%
META240328C004825002024-03-27 3:50PM EDT482.5011.350.000.000.00-983140.00%
META240328C004850002024-03-27 3:59PM EDT485.009.100.000.000.00-5505250.00%
META240328C004875002024-03-27 3:59PM EDT487.507.100.000.000.00-1,5053020.00%
META240328C004900002024-03-27 3:59PM EDT490.005.300.000.000.00-7,1191,5760.00%
META240328C004925002024-03-27 3:59PM EDT492.503.800.000.000.00-8,0141,1490.00%
META240328C004950002024-03-27 3:59PM EDT495.002.500.000.000.00-11,3664,1601.56%
META240328C004975002024-03-27 3:59PM EDT497.501.580.000.000.00-7,7882,8593.13%
META240328C005000002024-03-27 3:59PM EDT500.000.980.000.000.00-15,2805,5016.25%
META240328C005025002024-03-27 3:59PM EDT502.500.540.000.000.00-12,8579,7466.25%
META240328C005050002024-03-27 3:59PM EDT505.000.300.000.000.00-13,5694,24712.50%
META240328C005075002024-03-27 3:59PM EDT507.500.200.000.000.00-3,1802,14012.50%
META240328C005100002024-03-27 3:59PM EDT510.000.130.000.000.00-6,2044,99512.50%
META240328C005150002024-03-27 3:58PM EDT515.000.080.000.000.00-3,5404,74912.50%
META240328C005200002024-03-27 3:58PM EDT520.000.060.000.000.00-14,35511,04925.00%
META240328C005250002024-03-27 3:58PM EDT525.000.030.000.000.00-3,4563,76125.00%
META240328C005300002024-03-27 3:55PM EDT530.000.020.000.000.00-6595,01125.00%
META240328C005350002024-03-27 3:50PM EDT535.000.010.000.000.00-3941,78225.00%
META240328C005400002024-03-27 3:42PM EDT540.000.020.000.000.00-2314,60525.00%
META240328C005450002024-03-27 3:22PM EDT545.000.010.000.000.00-3112,16350.00%
META240328C005500002024-03-27 3:12PM EDT550.000.010.000.000.00-6273,18650.00%
META240328C005550002024-03-27 10:58AM EDT555.000.010.000.000.00-261,59550.00%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.000.00-423,50950.00%
META240328C005650002024-03-27 9:43AM EDT565.000.010.000.000.00-149650.00%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.000.00-966250.00%
META240328C005750002024-03-27 12:04PM EDT575.000.010.000.000.00-461150.00%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.000.00-185750.00%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.000.00-359250.00%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.000.00-5234550.00%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.000.00-158050.00%
META240328C006000002024-03-26 12:22PM EDT600.000.010.000.000.00-121,09750.00%
META240328C006100002024-03-27 9:30AM EDT610.000.020.000.000.00-163150.00%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.000.00-1012050.00%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.000.00-8026350.00%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.000.00-20021550.00%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.000.00-25968250.00%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.000.00-20526450.00%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.000.00-3532750.00%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.000.00-15550.00%
META240328C006900002024-03-26 9:32AM EDT690.000.010.000.000.00-17650.00%
META240328C007000002024-03-27 9:30AM EDT700.000.010.000.000.00-198550.00%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240328P001800002024-03-27 11:24AM EDT180.000.020.000.000.00-215050.00%
META240328P002300002024-03-08 10:45AM EDT230.000.040.000.000.00-11350.00%
META240328P002400002024-03-18 12:16PM EDT240.000.010.000.000.00-1050.00%
META240328P002600002024-03-05 1:01PM EDT260.000.030.000.000.00--150.00%
META240328P002800002024-03-07 4:43PM EDT280.000.020.000.000.00-1450.00%
META240328P002900002024-03-20 9:30AM EDT290.000.020.000.000.00-11450.00%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.000.00-12250.00%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332293.75%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.000.00--1050.00%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.000.00-102250.00%
META240328P003150002024-03-21 9:46AM EDT315.000.010.000.000.00-1550.00%
META240328P003200002024-03-13 1:56PM EDT320.000.020.000.000.00-50110100.00%
META240328P003250002024-03-11 3:46PM EDT325.000.030.000.000.00-25100.00%
META240328P003300002024-03-12 1:09PM EDT330.000.030.000.000.00-71,02350.00%
META240328P003350002024-03-22 9:51AM EDT335.000.010.000.000.00-2562550.00%
META240328P003400002024-03-15 3:55PM EDT340.000.020.000.000.00-15550.00%
META240328P003450002024-03-21 12:30PM EDT345.000.010.000.000.00-351950.00%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.000.00-2027550.00%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.000.00-19750.00%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.000.00-158650.00%
META240328P003650002024-03-18 10:23AM EDT365.000.030.000.000.00-319550.00%
META240328P003700002024-03-27 3:46PM EDT370.000.020.000.000.00-114750.00%
META240328P003750002024-03-22 3:59PM EDT375.000.010.000.000.00-14619050.00%
META240328P003800002024-03-20 10:35AM EDT380.000.030.000.000.00-10024550.00%
META240328P003850002024-03-27 1:44PM EDT385.000.010.000.000.00-13850.00%
META240328P003900002024-03-27 12:26PM EDT390.000.010.000.000.00-210950.00%
META240328P003950002024-03-27 2:28PM EDT395.000.010.000.000.00-1380050.00%
META240328P004000002024-03-27 10:03AM EDT400.000.010.000.000.00-2185250.00%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.000.00-2115050.00%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.000.00-468250.00%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.000.00-1278650.00%
META240328P004200002024-03-26 3:55PM EDT420.000.020.000.000.00-4150750.00%
META240328P004250002024-03-27 10:00AM EDT425.000.020.000.000.00-1195750.00%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.000.00-6662,39050.00%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.000.00-24188550.00%
META240328P004400002024-03-27 3:31PM EDT440.000.010.000.000.00-7191,42350.00%
META240328P004450002024-03-27 3:39PM EDT445.000.010.000.000.00-2,3921,23850.00%
META240328P004500002024-03-27 3:54PM EDT450.000.010.000.000.00-3395,75950.00%
META240328P004550002024-03-27 1:56PM EDT455.000.040.000.000.00-1831,72825.00%
META240328P004600002024-03-27 3:49PM EDT460.000.030.000.000.00-3016,70825.00%
META240328P004650002024-03-27 3:55PM EDT465.000.040.000.000.00-7461,65125.00%
META240328P004700002024-03-27 3:54PM EDT470.000.060.000.000.00-1,5683,22125.00%
META240328P004750002024-03-27 3:59PM EDT475.000.080.000.000.00-1,8223,09512.50%
META240328P004800002024-03-27 3:59PM EDT480.000.150.000.000.00-12,0745,96112.50%
META240328P004825002024-03-27 3:56PM EDT482.500.270.000.000.00-3,1452,08812.50%
META240328P004850002024-03-27 3:59PM EDT485.000.460.000.000.00-5,5582,2886.25%
META240328P004875002024-03-27 3:59PM EDT487.500.780.000.000.00-6,2511,6526.25%
META240328P004900002024-03-27 3:59PM EDT490.001.370.000.000.00-10,4234,0723.13%
META240328P004925002024-03-27 3:59PM EDT492.502.280.000.000.00-5,3701,9921.56%
META240328P004950002024-03-27 3:59PM EDT495.003.500.000.000.00-4,4422,5390.00%
META240328P004975002024-03-27 3:59PM EDT497.505.000.000.000.00-1,2331,3450.00%
META240328P005000002024-03-27 3:57PM EDT500.007.200.000.000.00-2,1162,2280.00%
META240328P005025002024-03-27 3:59PM EDT502.508.980.000.000.00-2551,0960.00%
META240328P005050002024-03-27 3:59PM EDT505.0011.100.000.000.00-1,5472,3970.00%
META240328P005075002024-03-27 3:54PM EDT507.5013.810.000.000.00-1129600.00%
META240328P005100002024-03-27 3:53PM EDT510.0016.180.000.000.00-1,2821,5720.00%
META240328P005150002024-03-27 3:45PM EDT515.0020.900.000.000.00-951600.00%
META240328P005200002024-03-27 2:38PM EDT520.0027.300.000.000.00-110200.00%
META240328P005250002024-03-27 10:30AM EDT525.0033.380.000.000.00-1150.00%
META240328P005300002024-03-27 9:42AM EDT530.0036.200.000.000.00-1600.00%
META240328P005350002024-03-26 3:46PM EDT535.0037.370.000.000.00-610.00%
META240328P005400002024-03-27 3:52PM EDT540.0045.970.000.000.00-5620.00%
META240328P005450002024-03-26 3:07PM EDT545.0041.050.000.000.00-102190.00%
META240328P005500002024-03-26 2:14PM EDT550.0045.210.000.000.00-200.00%
META240328P005550002024-03-19 9:31AM EDT555.0067.000.000.000.00-100.00%
META240328P005600002024-03-15 3:37PM EDT560.0076.000.000.000.00-200.00%
META240328P005650002024-03-19 9:31AM EDT565.0077.200.000.000.00-100.00%
META240328P005700002024-03-21 9:30AM EDT570.0057.250.000.000.00-110.00%
META240328P005800002024-03-22 10:00AM EDT580.0073.850.000.000.00-100.00%
META240328P005900002024-03-12 12:59PM EDT590.0095.780.000.000.00-200.00%
META240328P005950002024-03-11 9:30AM EDT595.00101.000.000.000.00-100.00%
META240328P006000002024-03-27 9:59AM EDT600.00108.250.000.000.00-100.00%
META240328P006200002024-03-11 9:30AM EDT620.00124.900.000.000.00-100.00%
META240328P006400002024-03-25 3:54PM EDT640.00135.850.000.000.00-200.00%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.000.000.000.00--00.00%
META240328P006800002024-03-25 3:54PM EDT680.00175.800.000.000.00-200.00%
META240328P006900002024-03-20 2:36PM EDT690.00188.650.000.000.00--00.00%
META240328P007000002024-03-27 1:41PM EDT700.00208.640.000.000.00-200.00%