U.S. markets open in 3 hours 8 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
479.92+1.70 (+0.36%)
Al cierre: 04:00PM EDT
475.21 -4.71 (-0.98%)
Antes de la apertura del mercado: 06:21AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor7 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240607C002100002024-05-23 12:53PM EDT210.00258.440.000.000.00--00.00%
META240607C002500002024-05-24 9:33AM EDT250.00217.720.000.000.00-100.00%
META240607C002800002024-05-23 2:43PM EDT280.00182.720.000.000.00--00.00%
META240607C002900002024-05-21 9:44AM EDT290.00176.760.000.000.00-100.00%
META240607C003000002024-05-06 11:09AM EDT300.00160.000.000.000.00--00.00%
META240607C003300002024-05-23 2:35PM EDT330.00132.280.000.000.00-100.00%
META240607C003350002024-04-29 12:17PM EDT335.0097.550.000.000.00--00.00%
META240607C003400002024-05-28 3:41PM EDT340.00137.680.000.000.00-400.00%
META240607C003500002024-05-28 3:11PM EDT350.00127.620.000.000.00-100.00%
META240607C003600002024-05-14 11:20AM EDT360.00111.980.000.000.00-100.00%
META240607C003700002024-05-17 3:41PM EDT370.00102.840.000.000.00-300.00%
META240607C003750002024-05-24 10:34AM EDT375.00101.000.000.000.00-200.00%
META240607C003800002024-05-24 1:23PM EDT380.0097.330.000.000.00-1800.00%
META240607C003850002024-05-24 3:12PM EDT385.0091.180.000.000.00-1500.00%
META240607C003900002024-05-15 1:27PM EDT390.0087.950.000.000.00-2000.00%
META240607C003950002024-05-09 1:08PM EDT395.0081.970.000.000.00-3000.00%
META240607C004000002024-05-28 3:56PM EDT400.0080.000.000.000.00-10100.00%
META240607C004050002024-05-24 11:45AM EDT405.0072.260.000.000.00-100.00%
META240607C004100002024-05-24 2:29PM EDT410.0068.010.000.000.00-700.00%
META240607C004150002024-05-24 10:41AM EDT415.0061.800.000.000.00-100.00%
META240607C004200002024-05-28 11:40AM EDT420.0056.760.000.000.00-100.00%
META240607C004250002024-05-28 11:43AM EDT425.0052.200.000.000.00-1200.00%
META240607C004300002024-05-28 9:38AM EDT430.0049.500.000.000.00-600.00%
META240607C004350002024-05-24 3:56PM EDT435.0044.000.000.000.00-1100.00%
META240607C004400002024-05-24 2:49PM EDT440.0038.400.000.000.00-2400.00%
META240607C004450002024-05-28 10:01AM EDT445.0033.200.000.000.00-100.00%
META240607C004475002024-05-24 11:53AM EDT447.5031.080.000.000.00-200.00%
META240607C004500002024-05-28 3:56PM EDT450.0031.200.000.000.00-4200.00%
META240607C004525002024-05-28 3:03PM EDT452.5027.000.000.000.00-400.00%
META240607C004550002024-05-28 3:59PM EDT455.0027.540.000.000.00-1500.00%
META240607C004575002024-05-28 3:54PM EDT457.5022.650.000.000.00-800.00%
META240607C004600002024-05-28 3:56PM EDT460.0022.220.000.000.00-12800.00%
META240607C004625002024-05-28 3:54PM EDT462.5018.600.000.000.00-700.00%
META240607C004650002024-05-28 3:59PM EDT465.0018.750.000.000.00-6500.00%
META240607C004675002024-05-28 3:56PM EDT467.5016.450.000.000.00-6100.00%
META240607C004700002024-05-28 3:59PM EDT470.0015.000.000.000.00-30200.00%
META240607C004725002024-05-28 3:58PM EDT472.5013.200.000.000.00-45600.00%
META240607C004750002024-05-28 3:59PM EDT475.0012.000.000.000.00-88100.00%
META240607C004775002024-05-28 3:59PM EDT477.5010.400.000.000.00-1,44200.00%
META240607C004800002024-05-28 3:59PM EDT480.009.000.000.000.00-1,31000.05%
META240607C004825002024-05-28 3:59PM EDT482.507.950.000.000.00-42000.78%
META240607C004850002024-05-28 3:59PM EDT485.006.930.000.000.00-83001.56%
META240607C004900002024-05-28 3:59PM EDT490.004.950.000.000.00-1,18603.13%
META240607C004950002024-05-28 3:59PM EDT495.003.630.000.000.00-42703.13%
META240607C005000002024-05-28 3:59PM EDT500.002.600.000.000.00-2,14906.25%
META240607C005050002024-05-28 3:59PM EDT505.001.880.000.000.00-48706.25%
META240607C005100002024-05-28 3:57PM EDT510.001.220.000.000.00-41406.25%
META240607C005150002024-05-28 3:59PM EDT515.000.930.000.000.00-196012.50%
META240607C005200002024-05-28 3:58PM EDT520.000.620.000.000.00-139012.50%
META240607C005250002024-05-28 3:59PM EDT525.000.430.000.000.00-90012.50%
META240607C005300002024-05-28 3:58PM EDT530.000.340.000.000.00-33012.50%
META240607C005350002024-05-28 11:08AM EDT535.000.250.000.000.00-9012.50%
META240607C005400002024-05-28 3:58PM EDT540.000.200.000.000.00-65012.50%
META240607C005450002024-05-28 3:33PM EDT545.000.130.000.000.00-37012.50%
META240607C005500002024-05-28 2:57PM EDT550.000.110.000.000.00-44012.50%
META240607C005550002024-05-28 10:39AM EDT555.000.100.000.000.00-11012.50%
META240607C005600002024-05-28 2:45PM EDT560.000.070.000.000.00-10025.00%
META240607C005650002024-05-28 2:15PM EDT565.000.060.000.000.00-62025.00%
META240607C005700002024-05-28 3:17PM EDT570.000.060.000.000.00-15025.00%
META240607C005750002024-05-24 10:51AM EDT575.000.060.000.000.00-1025.00%
META240607C005800002024-05-24 1:35PM EDT580.000.050.000.000.00-301025.00%
META240607C005900002024-05-28 1:14PM EDT590.000.030.000.000.00-15025.00%
META240607C006000002024-05-24 3:19PM EDT600.000.010.000.000.00-21025.00%
META240607C006100002024-05-20 10:09AM EDT610.000.040.000.000.00-8025.00%
META240607C006200002024-05-24 12:49PM EDT620.000.010.000.000.00-10025.00%
META240607C006300002024-05-24 1:32PM EDT630.000.010.000.000.00-204025.00%
META240607C006400002024-05-28 11:00AM EDT640.000.040.000.000.00-1025.00%
META240607C006500002024-05-28 3:14PM EDT650.000.030.000.000.00-122025.00%
META240607C006800002024-05-01 3:39PM EDT680.000.080.000.000.00--050.00%
META240607C006900002024-05-06 10:39AM EDT690.000.120.000.000.00-98050.00%
META240607C007300002024-05-24 1:49PM EDT730.000.040.000.000.00-1050.00%
META240607C008000002024-05-10 9:37AM EDT800.000.030.000.000.00--050.00%
Opciones de ventapor7 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240607P001800002024-05-28 2:46PM EDT180.000.020.000.000.00-101050.00%
META240607P001900002024-05-13 12:50PM EDT190.000.020.000.000.00-1050.00%
META240607P002100002024-05-16 9:45AM EDT210.000.030.000.000.00--050.00%
META240607P002900002024-05-01 1:08PM EDT290.000.130.000.000.00--050.00%
META240607P003000002024-05-14 12:36PM EDT300.000.050.000.000.00-3050.00%
META240607P003100002024-05-24 3:04PM EDT310.000.030.000.000.00-21050.00%
META240607P003200002024-05-24 10:53AM EDT320.000.030.000.000.00-10050.00%
META240607P003250002024-05-28 3:51PM EDT325.000.020.000.000.00-40050.00%
META240607P003300002024-05-28 10:27AM EDT330.000.010.000.000.00-8050.00%
META240607P003350002024-05-28 2:06PM EDT335.000.020.000.000.00-80050.00%
META240607P003400002024-05-28 10:29AM EDT340.000.020.000.000.00-40050.00%
META240607P003450002024-05-16 10:10AM EDT345.000.070.000.000.00-6050.00%
META240607P003500002024-05-24 3:46PM EDT350.000.040.000.000.00-54050.00%
META240607P003550002024-05-28 3:03PM EDT355.000.040.000.000.00-2025.00%
META240607P003600002024-05-23 2:12PM EDT360.000.070.000.000.00-1025.00%
META240607P003650002024-05-28 2:08PM EDT365.000.030.000.000.00-2025.00%
META240607P003700002024-05-28 12:38PM EDT370.000.040.000.000.00-23025.00%
META240607P003750002024-05-28 10:17AM EDT375.000.050.000.000.00-10025.00%
META240607P003800002024-05-28 2:22PM EDT380.000.060.000.000.00-12025.00%
META240607P003850002024-05-28 3:52PM EDT385.000.080.000.000.00-7025.00%
META240607P003900002024-05-28 3:42PM EDT390.000.080.000.000.00-74025.00%
META240607P003950002024-05-28 3:53PM EDT395.000.110.000.000.00-27025.00%
META240607P004000002024-05-28 3:44PM EDT400.000.120.000.000.00-74025.00%
META240607P004050002024-05-28 2:11PM EDT405.000.140.000.000.00-44025.00%
META240607P004100002024-05-28 3:36PM EDT410.000.170.000.000.00-264025.00%
META240607P004150002024-05-28 3:58PM EDT415.000.180.000.000.00-26012.50%
META240607P004200002024-05-28 3:53PM EDT420.000.250.000.000.00-413012.50%
META240607P004250002024-05-28 3:59PM EDT425.000.250.000.000.00-656012.50%
META240607P004300002024-05-28 3:59PM EDT430.000.310.000.000.00-141012.50%
META240607P004350002024-05-28 3:59PM EDT435.000.390.000.000.00-174012.50%
META240607P004400002024-05-28 3:58PM EDT440.000.530.000.000.00-237012.50%
META240607P004450002024-05-28 3:59PM EDT445.000.690.000.000.00-276012.50%
META240607P004475002024-05-28 3:58PM EDT447.500.810.000.000.00-208012.50%
META240607P004500002024-05-28 3:58PM EDT450.000.980.000.000.00-63506.25%
META240607P004525002024-05-28 3:59PM EDT452.501.130.000.000.00-8706.25%
META240607P004550002024-05-28 3:59PM EDT455.001.340.000.000.00-20606.25%
META240607P004575002024-05-28 3:58PM EDT457.501.710.000.000.00-28106.25%
META240607P004600002024-05-28 3:59PM EDT460.002.010.000.000.00-1,38606.25%
META240607P004625002024-05-28 3:59PM EDT462.502.480.000.000.00-34706.25%
META240607P004650002024-05-28 3:59PM EDT465.002.840.000.000.00-49703.13%
META240607P004675002024-05-28 3:59PM EDT467.503.440.000.000.00-46503.13%
META240607P004700002024-05-28 3:59PM EDT470.004.130.000.000.00-99803.13%
META240607P004725002024-05-28 3:59PM EDT472.504.940.000.000.00-33003.13%
META240607P004750002024-05-28 3:59PM EDT475.005.850.000.000.00-86101.56%
META240607P004775002024-05-28 3:59PM EDT477.507.000.000.000.00-37300.78%
META240607P004800002024-05-28 3:59PM EDT480.008.300.000.000.00-21000.00%
META240607P004825002024-05-28 2:36PM EDT482.5011.750.000.000.00-2500.00%
META240607P004850002024-05-28 2:19PM EDT485.0012.050.000.000.00-4300.00%
META240607P004900002024-05-28 3:54PM EDT490.0015.500.000.000.00-6200.00%
META240607P004950002024-05-28 2:49PM EDT495.0021.050.000.000.00-500.00%
META240607P005000002024-05-28 3:48PM EDT500.0025.000.000.000.00-1000.00%
META240607P005050002024-05-28 2:50PM EDT505.0030.250.000.000.00-300.00%
META240607P005100002024-05-24 11:01AM EDT510.0032.550.000.000.00-600.00%
META240607P005150002024-05-28 9:50AM EDT515.0039.500.000.000.00-200.00%
META240607P005200002024-05-24 12:55PM EDT520.0043.900.000.000.00-100.00%
META240607P005250002024-05-28 1:04PM EDT525.0048.150.000.000.00-100.00%
META240607P005400002024-05-06 12:35PM EDT540.0081.340.000.000.00--00.00%
META240607P005650002024-05-14 9:30AM EDT565.00101.770.000.000.00-100.00%
META240607P005750002024-05-10 9:35AM EDT575.0099.610.000.000.00--00.00%
META240607P006200002024-05-17 1:42PM EDT620.00148.170.000.000.00-400.00%