U.S. markets close in 3 hours 7 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
485.85-8.01 (-1.62%)
A partir del 12:53PM 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 EDT180.00310.42305.45306.15-4.55-1.44%22781.25%
META240328C001900002024-03-25 3:50PM EDT190.00314.25295.45296.100.00--1725.00%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,755.32%
META240328C002100002024-03-22 11:46AM EDT210.00296.00275.15276.300.00-11701.95%
META240328C002200002024-03-21 3:47PM EDT220.00288.28265.80266.800.00--2666.02%
META240328C002400002024-03-25 10:28AM EDT240.00265.78245.25246.300.00-11598.44%
META240328C002500002024-03-28 12:20PM EDT250.00236.00235.10236.20-18.64-7.32%16548.05%
META240328C002700002024-03-27 9:32AM EDT270.00227.35215.40216.200.00-411489.84%
META240328C002750002024-03-12 2:10PM EDT275.00219.96210.10211.200.00-10475.78%
META240328C002800002024-03-27 11:33AM EDT280.00209.16205.40206.350.00-12343.75%
META240328C002850002024-03-28 10:10AM EDT285.00204.95200.15201.15-19.65-8.75%44439.84%
META240328C002900002024-03-25 3:54PM EDT290.00214.35195.35196.200.00-11435.55%
META240328C003000002024-03-28 10:04AM EDT300.00191.33185.30186.20+2.83+1.50%649409.57%
META240328C003050002024-03-20 2:30PM EDT305.00198.35180.20181.300.00-12410.94%
META240328C003100002024-03-27 9:58AM EDT310.00181.25175.90176.800.00-13404.30%
META240328C003150002024-03-27 3:31PM EDT315.00177.18170.45171.300.00-12275.00%
META240328C003200002024-03-27 2:47PM EDT320.00172.36165.65166.700.00-3938356.45%
META240328C003250002024-03-15 2:49PM EDT325.00159.82160.25161.200.00-11348.05%
META240328C003300002024-03-27 11:53AM EDT330.00160.29155.25156.150.00-21329.30%
META240328C003350002024-03-27 10:28AM EDT335.00156.52150.20151.200.00-82324.61%
META240328C003400002024-03-28 11:00AM EDT340.00149.94145.70146.80-19.18-11.34%519319.14%
META240328C003450002024-03-27 9:32AM EDT345.00152.40140.40141.300.00-45313.09%
META240328C003500002024-03-28 11:39AM EDT350.00138.48135.40136.25-2.58-1.83%116296.29%
META240328C003550002024-03-27 2:48PM EDT355.00135.07130.35131.35-2.32-1.69%47294.73%
META240328C003600002024-03-27 9:34AM EDT360.00136.65125.65126.200.00-15220.31%
META240328C003650002024-03-19 9:44AM EDT365.00118.40120.20121.300.00-341267.58%
META240328C003700002024-03-27 3:07PM EDT370.00121.86115.25116.200.00-3151246.88%
META240328C003750002024-03-22 12:40PM EDT375.00132.17110.15111.200.00-18236.13%
META240328C003800002024-03-27 9:34AM EDT380.00116.65105.20106.300.00-149234.57%
META240328C003850002024-03-26 3:44PM EDT385.00112.97100.45101.250.00-133219.73%
META240328C003900002024-03-27 10:01AM EDT390.00100.6795.1596.300.00-16213.09%
META240328C003950002024-03-27 11:02AM EDT395.0095.1090.6591.75+0.10+0.11%18194.53%
META240328C004000002024-03-28 10:32AM EDT400.0089.5585.4086.30-2.67-2.90%2538191.99%
META240328C004050002024-03-28 9:52AM EDT405.0084.9880.1081.20-2.97-3.38%213174.22%
META240328C004100002024-03-28 12:10PM EDT410.0076.4075.2576.30-9.72-11.29%1325171.09%
META240328C004150002024-03-27 12:58PM EDT415.0076.8570.1071.200.00-55154.00%
META240328C004200002024-03-27 10:10AM EDT420.0071.5065.4066.350.00-100110100.78%
META240328C004250002024-03-28 11:04AM EDT425.0064.3960.8061.70-6.77-9.51%27137.21%
META240328C004300002024-03-28 12:31PM EDT430.0055.7555.1056.65-5.15-8.46%166685.94%
META240328C004350002024-03-28 10:17AM EDT435.0055.1150.1051.20-3.02-5.20%224114.26%
META240328C004400002024-03-28 12:01PM EDT440.0047.4245.1046.30-2.93-5.82%1450109.28%
META240328C004450002024-03-28 9:53AM EDT445.0045.1040.4041.30-9.34-17.16%116599.02%
META240328C004500002024-03-28 12:37PM EDT450.0035.8135.6536.20-8.14-18.52%4032965.63%
META240328C004550002024-03-28 11:47AM EDT455.0032.4030.6531.15-4.95-13.25%67253.91%
META240328C004600002024-03-28 12:22PM EDT460.0025.3525.4026.20-8.65-25.44%1320364.16%
META240328C004650002024-03-28 12:14PM EDT465.0021.4520.4521.00-4.72-18.04%1412045.51%
META240328C004700002024-03-28 12:06PM EDT470.0016.0015.6516.50-8.19-33.86%10149650.78%
META240328C004750002024-03-28 12:08PM EDT475.0011.0010.5011.25-7.90-41.80%6943833.55%
META240328C004800002024-03-28 12:35PM EDT480.005.905.556.05-8.35-58.60%9683317.58%
META240328C004825002024-03-28 12:34PM EDT482.503.853.353.85-7.50-66.08%22531416.43%
META240328C004850002024-03-28 12:37PM EDT485.002.031.671.77-7.07-79.35%2,14752512.82%
META240328C004875002024-03-28 12:38PM EDT487.500.930.810.86-6.17-86.90%7,69630215.21%
META240328C004900002024-03-28 12:37PM EDT490.000.220.210.23-5.08-95.85%15,6001,57614.23%
META240328C004925002024-03-28 12:37PM EDT492.500.060.060.08-3.74-98.16%7,5951,14915.63%
META240328C004950002024-03-28 12:37PM EDT495.000.030.020.03-2.47-98.80%7,8154,16017.19%
META240328C004975002024-03-28 12:36PM EDT497.500.010.000.01-1.57-99.37%8,9252,85918.36%
META240328C005000002024-03-28 12:31PM EDT500.000.010.000.01-0.97-98.98%5,4265,50121.49%
META240328C005025002024-03-28 12:06PM EDT502.500.010.000.01-0.53-98.15%1,2169,74625.00%
META240328C005050002024-03-28 12:34PM EDT505.000.020.000.01-0.28-96.55%1,3814,24728.13%
META240328C005075002024-03-28 12:14PM EDT507.500.010.000.01-0.19-95.00%2842,14031.25%
META240328C005100002024-03-28 12:37PM EDT510.000.010.000.01-0.12-92.31%1,0884,99534.38%
META240328C005150002024-03-28 12:33PM EDT515.000.010.000.01-0.07-87.50%7454,74940.63%
META240328C005200002024-03-28 12:31PM EDT520.000.010.000.01-0.05-83.33%55911,04946.88%
META240328C005250002024-03-28 12:31PM EDT525.000.010.000.01-0.02-66.67%5243,76150.00%
META240328C005300002024-03-28 12:37PM EDT530.000.020.000.010.00-1765,01154.69%
META240328C005350002024-03-28 12:27PM EDT535.000.010.000.010.00-1061,78259.38%
META240328C005400002024-03-28 12:01PM EDT540.000.010.000.01-0.01-50.00%364,60565.63%
META240328C005450002024-03-28 12:03PM EDT545.000.010.000.010.00-1332,16370.31%
META240328C005500002024-03-28 10:09AM EDT550.000.010.000.010.00-13,18675.00%
META240328C005550002024-03-28 11:22AM EDT555.000.010.000.010.00-21,59581.25%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-103,50984.38%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049690.63%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.010.00-966296.88%
META240328C005750002024-03-27 12:04PM EDT575.000.010.000.010.00-4611100.00%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.010.00-1857106.25%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.010.00-3592109.38%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.010.00-52345112.50%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580118.75%
META240328C006000002024-03-28 10:38AM EDT600.000.010.000.010.00-81,097125.00%
META240328C006100002024-03-27 9:30AM EDT610.000.020.000.010.00-1631131.25%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.010.00-10120140.63%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.010.00-80263150.00%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.010.00-200215156.25%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.010.00-259682165.63%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.010.00-205264175.00%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.010.00-35327181.25%
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 EDT700.000.010.000.010.00-1985206.25%
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%10150537.50%
META240328P002300002024-03-08 10:45AM EDT230.000.040.000.010.00-113412.50%
META240328P002400002024-03-18 12:16PM EDT240.000.010.000.010.00-10387.50%
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 EDT290.000.020.000.010.00-114287.50%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.010.00-122281.25%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332287.50%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.010.00--10262.50%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.010.00-1022256.25%
META240328P003150002024-03-28 10:00AM EDT315.000.010.000.010.00-15243.75%
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 EDT330.000.030.000.010.00-71,023218.75%
META240328P003350002024-03-22 9:51AM EDT335.000.010.000.010.00-25625212.50%
META240328P003400002024-03-15 3:55PM EDT340.000.020.000.010.00-155206.25%
META240328P003450002024-03-21 12:30PM EDT345.000.010.000.010.00-3519196.88%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.010.00-20275187.50%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.010.00-197181.25%
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 EDT370.000.020.000.010.00-1147159.38%
META240328P003750002024-03-22 3:59PM EDT375.000.010.000.010.00-146190150.00%
META240328P003800002024-03-20 10:35AM EDT380.000.030.000.010.00-100245143.75%
META240328P003850002024-03-27 1:44PM EDT385.000.010.000.010.00-138137.50%
META240328P003900002024-03-27 12:26PM EDT390.000.010.000.010.00-2109131.25%
META240328P003950002024-03-28 12:13PM EDT395.000.010.000.010.00-7800121.88%
META240328P004000002024-03-27 10:03AM EDT400.000.010.000.010.00-21852115.63%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.010.00-21150109.38%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.010.00-5682103.13%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.010.00-1278696.88%
META240328P004200002024-03-28 10:16AM EDT420.000.010.000.01-0.01-50.00%150787.50%
META240328P004250002024-03-28 11:55AM EDT425.000.010.000.01-0.01-50.00%1095781.25%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-22,39075.00%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.010.00-188568.75%
META240328P004400002024-03-28 11:17AM EDT440.000.010.000.010.00-211,42362.50%
META240328P004450002024-03-27 3:39PM EDT445.000.010.000.010.00-2,3921,23856.25%
META240328P004500002024-03-28 12:25PM EDT450.000.010.000.020.00-7805,75952.34%
META240328P004550002024-03-28 11:43AM EDT455.000.010.000.02-0.03-75.00%2311,72849.22%
META240328P004600002024-03-28 12:27PM EDT460.000.020.010.02-0.01-33.33%3116,70841.41%
META240328P004650002024-03-28 12:17PM EDT465.000.020.010.02-0.02-50.00%1931,65134.38%
META240328P004700002024-03-28 12:31PM EDT470.000.020.020.04-0.04-66.67%3233,22129.30%
META240328P004750002024-03-28 12:37PM EDT475.000.050.030.06-0.03-37.50%9033,09522.56%
META240328P004800002024-03-28 12:37PM EDT480.000.140.130.15-0.01-6.67%2,6475,96116.46%
META240328P004825002024-03-28 12:37PM EDT482.500.350.380.42+0.08+24.24%3,4722,08815.38%
META240328P004850002024-03-28 12:37PM EDT485.001.031.111.17+0.57+100.00%9,8012,28815.38%
META240328P004875002024-03-28 12:37PM EDT487.502.162.522.63+1.38+176.92%7,0821,65216.53%
META240328P004900002024-03-28 12:37PM EDT490.004.174.504.75+2.80+164.71%6,1274,07220.04%
META240328P004925002024-03-28 12:38PM EDT492.506.246.707.10+3.96+131.13%1,2991,99224.29%
META240328P004950002024-03-28 12:33PM EDT495.009.259.009.55+5.75+164.29%1,5652,53929.20%
META240328P004975002024-03-28 12:36PM EDT497.5011.5711.5012.00+6.57+131.40%4741,34533.55%
META240328P005000002024-03-28 12:34PM EDT500.0013.9614.0014.80+6.76+93.89%4652,22845.56%
META240328P005025002024-03-28 12:27PM EDT502.5016.3915.9016.90+7.41+82.52%2161,09640.63%
META240328P005050002024-03-28 12:29PM EDT505.0018.7418.5019.40+7.64+68.83%9642,39745.31%
META240328P005075002024-03-28 12:28PM EDT507.5021.3021.4521.95+7.49+54.24%8896051.66%
META240328P005100002024-03-28 12:37PM EDT510.0024.2424.0524.45+8.06+50.56%941,57256.25%
META240328P005150002024-03-28 12:28PM EDT515.0029.0028.2029.35+8.10+38.76%616060.45%
META240328P005200002024-03-28 10:43AM EDT520.0029.9833.4034.45+2.68+9.82%22073.63%
META240328P005250002024-03-27 10:30AM EDT525.0033.3838.5539.700.00-11592.04%
META240328P005300002024-03-27 9:42AM EDT530.0036.2043.6044.700.00-16053.13%
META240328P005350002024-03-28 11:16AM EDT535.0046.0048.6049.85+8.63+23.09%6180.08%
META240328P005400002024-03-28 10:41AM EDT540.0052.8853.5554.65+6.91+15.03%1162115.53%
META240328P005450002024-03-26 3:07PM EDT545.0055.3558.7059.80+14.30+34.84%151996.68%
META240328P005500002024-03-26 2:14PM EDT550.0045.2163.7564.750.00-20103.32%
META240328P005550002024-03-19 9:31AM EDT555.0067.0068.7069.750.00-10106.06%
META240328P005600002024-03-15 3:37PM EDT560.0076.0073.7074.800.00-20116.02%
META240328P005650002024-03-19 9:31AM EDT565.0077.2078.2579.200.00-10113.28%
META240328P005700002024-03-21 9:30AM EDT570.0057.2583.8584.750.00-11135.16%
META240328P005800002024-03-22 10:00AM EDT580.0073.8593.1094.450.00-10162.30%
META240328P005900002024-03-12 12:59PM EDT590.0095.78103.20104.300.00-20159.77%
META240328P005950002024-03-11 9:30AM EDT595.00101.00108.10109.350.00--0172.07%
META240328P006000002024-03-27 9:59AM EDT600.00108.25113.75114.400.00-10183.40%
META240328P006200002024-03-11 9:30AM EDT620.00124.90133.70134.700.00--0173.05%
META240328P006400002024-03-25 3:54PM EDT640.00135.85153.70154.700.00-20192.97%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00173.75174.700.00--0220.31%
META240328P006800002024-03-25 3:54PM EDT680.00175.80193.20194.650.00-20298.63%
META240328P006900002024-03-20 2:36PM EDT690.00188.65203.85204.700.00--0261.33%
META240328P007000002024-03-27 1:41PM EDT700.00208.64213.80214.500.00-20200.00%