U.S. markets open in 2 hours 7 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
177.49-0.85 (-0.48%)
Al cierre: 04:00PM EDT
178.70 +1.21 (+0.68%)
Antes de la apertura del mercado: 07:23AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor12 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META220812C000500002022-08-11 1:56PM EDT50.00128.15129.30129.650.00---1,578.13%
META220812C000600002022-08-11 9:49AM EDT60.00120.850.000.000.00-330.00%
META220812C000700002022-08-08 10:54AM EDT70.00103.200.000.000.00-100.00%
META220812C000800002022-08-10 9:41AM EDT80.0097.600.000.000.00-1400.00%
META220812C000850002022-08-10 10:13AM EDT85.0091.500.000.000.00-12160.00%
META220812C000900002022-08-11 2:46PM EDT90.0087.150.000.000.00-80730.00%
META220812C000950002022-08-11 2:07PM EDT95.0082.600.000.000.00-26260.00%
META220812C001000002022-08-11 2:07PM EDT100.0077.600.000.000.00-18290.00%
META220812C001100002022-08-11 3:15PM EDT110.0067.050.000.000.00-880.00%
META220812C001150002022-08-11 12:13PM EDT115.0063.500.000.000.00-8270.00%
META220812C001200002022-08-11 3:59PM EDT120.0057.300.000.000.00-48510.00%
META220812C001250002022-08-11 10:38AM EDT125.0057.050.000.000.00-7150.00%
META220812C001260002022-08-11 3:59PM EDT126.0051.300.000.000.00-18340.00%
META220812C001270002022-08-11 2:52PM EDT127.0050.050.000.000.00-21510.00%
META220812C001290002022-08-10 11:01AM EDT129.0050.0049.3552.100.00---507.42%
META220812C001300002022-08-11 2:52PM EDT130.0047.050.000.000.00-3180.00%
META220812C001310002022-08-11 9:43AM EDT131.0051.100.000.000.00-1180.00%
META220812C001320002022-08-11 2:52PM EDT132.0045.050.000.000.00-12180.00%
META220812C001330002022-08-11 2:05PM EDT133.0044.650.000.000.00-160.00%
META220812C001340002022-08-08 10:12AM EDT134.0041.800.000.000.00-110.00%
META220812C001350002022-08-10 11:12AM EDT135.0044.450.000.000.00-11610.00%
META220812C001360002022-08-11 2:09PM EDT136.0041.500.000.000.00-6140.00%
META220812C001370002022-08-11 3:59PM EDT137.0040.300.000.000.00-670.00%
META220812C001380002022-08-10 9:42AM EDT138.0038.900.000.000.00-7190.00%
META220812C001390002022-08-10 3:38PM EDT139.0039.300.000.000.00-770.00%
META220812C001400002022-08-11 3:59PM EDT140.0037.300.000.000.00-17850.00%
META220812C001410002022-08-11 2:16PM EDT141.0036.300.000.000.00-10490.00%
META220812C001420002022-08-11 2:09PM EDT142.0035.350.000.000.00-26650.00%
META220812C001430002022-08-11 2:10PM EDT143.0034.350.000.000.00-23440.00%
META220812C001440002022-08-11 2:52PM EDT144.0033.050.000.000.00-13190.00%
META220812C001450002022-08-11 2:10PM EDT145.0032.350.000.000.00-7540.00%
META220812C001460002022-08-11 2:05PM EDT146.0031.600.000.000.00-7280.00%
META220812C001470002022-08-11 2:57PM EDT147.0030.050.000.000.00-21970.00%
META220812C001480002022-08-11 2:57PM EDT148.0029.050.000.000.00-23520.00%
META220812C001490002022-08-11 2:18PM EDT149.0028.250.000.000.00-10750.00%
META220812C001500002022-08-11 2:24PM EDT150.0027.550.000.000.00-452340.00%
META220812C001525002022-08-11 3:59PM EDT152.5024.800.000.000.00-321240.00%
META220812C001550002022-08-11 2:57PM EDT155.0022.050.000.000.00-371,0990.00%
META220812C001575002022-08-11 3:39PM EDT157.5019.850.000.000.00-734880.00%
META220812C001600002022-08-11 3:59PM EDT160.0017.300.000.000.00-2691,3300.00%
META220812C001625002022-08-11 3:39PM EDT162.5014.880.000.000.00-1771,1830.00%
META220812C001650002022-08-11 3:50PM EDT165.0012.150.000.000.00-3472,2930.00%
META220812C001675002022-08-11 3:59PM EDT167.509.800.000.000.00-3491,6000.00%
META220812C001700002022-08-11 3:59PM EDT170.007.400.000.000.00-5,2154,0830.00%
META220812C001725002022-08-11 3:59PM EDT172.505.110.000.000.00-6713,9430.00%
META220812C001750002022-08-11 3:59PM EDT175.003.200.000.000.00-1,9955,4700.00%
META220812C001775002022-08-11 3:59PM EDT177.501.680.000.000.00-9,2035,9550.10%
META220812C001800002022-08-11 3:59PM EDT180.000.770.000.000.00-45,4989,6706.25%
META220812C001825002022-08-11 3:59PM EDT182.500.300.000.000.00-44,84710,73012.50%
META220812C001850002022-08-11 3:59PM EDT185.000.110.000.000.00-38,86211,67625.00%
META220812C001875002022-08-11 3:59PM EDT187.500.060.000.000.00-9,42211,28225.00%
META220812C001900002022-08-11 3:59PM EDT190.000.030.000.000.00-21,31511,81125.00%
META220812C001925002022-08-11 3:40PM EDT192.500.030.000.000.00-3,9214,95725.00%
META220812C001950002022-08-11 3:56PM EDT195.000.020.000.000.00-1,6384,70650.00%
META220812C002000002022-08-11 3:58PM EDT200.000.010.000.000.00-7942,97650.00%
META220812C002050002022-08-11 3:14PM EDT205.000.010.000.000.00-3281,83050.00%
META220812C002100002022-08-11 10:24AM EDT210.000.010.000.000.00-3197950.00%
META220812C002150002022-08-11 10:22AM EDT215.000.010.000.000.00-4641750.00%
META220812C002200002022-08-11 1:57PM EDT220.000.010.000.000.00-21,40350.00%
META220812C002250002022-08-11 11:48AM EDT225.000.010.000.000.00-366850.00%
META220812C002300002022-08-11 9:30AM EDT230.000.010.000.000.00-254250.00%
META220812C002350002022-08-08 10:00AM EDT235.000.010.000.000.00-20328350.00%
META220812C002400002022-08-08 9:58AM EDT240.000.010.000.000.00-4321550.00%
META220812C002450002022-08-04 1:49PM EDT245.000.010.000.000.00-414750.00%
META220812C002500002022-08-08 10:10AM EDT250.000.010.000.000.00-192350.00%
Ponepor12 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META220812P000500002022-08-05 9:45AM EDT50.000.010.000.000.00-19950.00%
META220812P000600002022-08-05 9:45AM EDT60.000.010.000.000.00-115350.00%
META220812P000700002022-08-05 9:46AM EDT70.000.010.000.000.00-18850.00%
META220812P000800002022-08-05 9:46AM EDT80.000.010.000.000.00-118450.00%
META220812P000850002022-08-05 9:46AM EDT85.000.010.000.000.00-15350.00%
META220812P000900002022-08-01 9:59AM EDT90.000.010.000.000.00-163050.00%
META220812P000950002022-08-05 10:15AM EDT95.000.010.000.000.00-1042350.00%
META220812P001000002022-08-03 9:38AM EDT100.000.010.000.000.00-6217450.00%
META220812P001050002022-08-03 12:03PM EDT105.000.010.000.000.00-58381350.00%
META220812P001100002022-08-04 1:10PM EDT110.000.010.000.000.00-335150.00%
META220812P001150002022-08-09 10:01AM EDT115.000.010.000.000.00-25522100.00%
META220812P001200002022-08-09 3:50PM EDT120.000.010.000.000.00-61,83550.00%
META220812P001250002022-08-11 2:27PM EDT125.000.010.000.000.00-2442750.00%
META220812P001260002022-08-05 2:37PM EDT126.000.010.000.000.00-10110650.00%
META220812P001270002022-08-05 3:49PM EDT127.000.010.000.000.00-40934850.00%
META220812P001280002022-08-05 12:30PM EDT128.000.010.000.000.00-24350.00%
META220812P001290002022-08-05 12:57PM EDT129.000.010.000.000.00-665850.00%
META220812P001300002022-08-10 3:19PM EDT130.000.010.000.000.00-21,59750.00%
META220812P001310002022-08-08 10:42AM EDT131.000.010.000.000.00-15250.00%
META220812P001320002022-08-03 1:28PM EDT132.000.040.000.000.00-27050.00%
META220812P001330002022-08-05 3:47PM EDT133.000.020.000.000.00-21850.00%
META220812P001340002022-08-09 9:55AM EDT134.000.010.000.000.00-112050.00%
META220812P001350002022-08-11 10:11AM EDT135.000.010.000.000.00-91,73550.00%
META220812P001360002022-08-10 10:12AM EDT136.000.010.000.000.00-12,44150.00%
META220812P001370002022-08-09 12:09PM EDT137.000.010.000.000.00-833050.00%
META220812P001380002022-08-10 9:30AM EDT138.000.010.000.000.00-195650.00%
META220812P001390002022-08-09 2:35PM EDT139.000.010.000.000.00-1011,70150.00%
META220812P001400002022-08-11 3:55PM EDT140.000.030.000.000.00-62,37850.00%
META220812P001410002022-08-09 1:06PM EDT141.000.010.000.000.00-2431,55450.00%
META220812P001420002022-08-11 9:30AM EDT142.000.010.000.000.00-137550.00%
META220812P001430002022-08-10 10:48AM EDT143.000.010.000.000.00-147250.00%
META220812P001440002022-08-11 3:21PM EDT144.000.010.000.000.00-101,09050.00%
META220812P001450002022-08-11 2:54PM EDT145.000.010.000.000.00-833,19750.00%
META220812P001460002022-08-11 10:10AM EDT146.000.010.000.000.00-551150.00%
META220812P001470002022-08-11 3:27PM EDT147.000.010.000.000.00-578950.00%
META220812P001480002022-08-11 11:29AM EDT148.000.010.000.000.00-574750.00%
META220812P001490002022-08-11 3:21PM EDT149.000.020.000.000.00-1275150.00%
META220812P001500002022-08-11 3:56PM EDT150.000.010.000.000.00-5552,97950.00%
META220812P001525002022-08-11 2:33PM EDT152.500.010.000.000.00-262,18750.00%
META220812P001550002022-08-11 3:59PM EDT155.000.010.000.000.00-3033,22350.00%
META220812P001575002022-08-11 3:59PM EDT157.500.010.000.000.00-2432,73650.00%
META220812P001600002022-08-11 3:54PM EDT160.000.020.000.000.00-1,1163,49750.00%
META220812P001625002022-08-11 3:54PM EDT162.500.020.000.000.00-6183,41350.00%
META220812P001650002022-08-11 3:57PM EDT165.000.020.000.000.00-1,0114,35925.00%
META220812P001675002022-08-11 3:58PM EDT167.500.060.000.000.00-1,6082,98725.00%
META220812P001700002022-08-11 3:59PM EDT170.000.130.000.000.00-8,7123,60425.00%
META220812P001725002022-08-11 3:59PM EDT172.500.330.000.000.00-9,5723,59912.50%
META220812P001750002022-08-11 3:59PM EDT175.000.790.000.000.00-19,5874,8966.25%
META220812P001775002022-08-11 3:59PM EDT177.501.700.000.000.00-13,2003,2100.00%
META220812P001800002022-08-11 3:59PM EDT180.003.300.000.000.00-15,2871,8290.00%
META220812P001825002022-08-11 3:59PM EDT182.505.400.000.000.00-3,6121,2880.00%
META220812P001850002022-08-11 3:56PM EDT185.007.650.000.000.00-1,2515290.00%
META220812P001875002022-08-11 3:47PM EDT187.5010.300.000.000.00-1001020.00%
META220812P001900002022-08-11 3:50PM EDT190.0013.150.000.000.00-1206510.00%
META220812P001925002022-08-11 12:43PM EDT192.5013.900.000.000.00-39720.00%
META220812P001950002022-08-11 3:15PM EDT195.0017.950.000.000.00-58720.00%
META220812P002000002022-08-11 2:52PM EDT200.0022.950.000.000.00-4620.00%
META220812P002050002022-08-11 1:38PM EDT205.0026.500.000.000.00-4220.00%
META220812P002100002022-08-11 9:44AM EDT210.0028.500.000.000.00-530.00%
META220812P002150002022-08-11 11:56AM EDT215.0036.900.000.000.00-440.00%
META220812P002200002022-08-11 10:20AM EDT220.0037.150.000.000.00-2010.00%
META220812P002250002022-08-11 10:05AM EDT225.0043.300.000.000.00-2010.00%
META220812P002300002022-08-11 10:22AM EDT230.0047.650.000.000.00-1790.00%
META220812P002350002022-08-11 1:54PM EDT235.0056.700.000.000.00-2900.00%
META220812P002400002022-08-11 12:07PM EDT240.0061.550.000.000.00-1540.00%
META220812P002450002022-08-11 1:09PM EDT245.0066.650.000.000.00-4920.00%
META220812P002500002022-08-11 1:54PM EDT250.0071.700.000.000.00-5670.00%