U.S. markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
139.07+0.09 (+0.06%)
Al cierre: 04:00PM EDT
138.40 -0.67 (-0.48%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor7 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META221007C000500002022-10-06 11:54AM EDT50.0090.7588.9589.20+3.75+4.31%10612.50%
META221007C000600002022-10-06 11:23AM EDT60.0080.7178.9579.20+4.41+5.78%42500.00%
META221007C000700002022-09-26 10:41AM EDT70.0070.1568.9569.200.00-12412.50%
META221007C000800002022-09-23 9:58AM EDT80.0059.9658.9559.200.00-11337.50%
META221007C000900002022-10-05 12:06PM EDT90.0046.7548.9549.20+1.25+2.75%123275.00%
META221007C000950002022-10-04 9:40AM EDT95.0045.8544.0044.200.00-46285.94%
META221007C001000002022-10-05 3:23PM EDT100.0039.7038.9539.200.00-15251212.50%
META221007C001050002022-10-05 10:00AM EDT105.0031.8034.0034.200.00-5253217.19%
META221007C001060002022-09-27 10:16AM EDT106.0031.8533.0033.200.00--8210.94%
META221007C001070002022-09-29 10:20AM EDT107.0029.6032.0032.200.00--3204.69%
META221007C001080002022-09-27 10:19AM EDT108.0029.8531.0031.200.00--6196.88%
META221007C001090002022-09-30 9:44AM EDT109.0027.8030.0030.200.00-22190.63%
META221007C001100002022-10-06 11:36AM EDT110.0030.8829.0029.20+2.38+8.35%614184.38%
META221007C001110002022-10-05 10:35AM EDT111.0024.6228.0028.200.00-25178.13%
META221007C001120002022-09-29 10:14AM EDT112.0024.3527.0027.200.00--3171.88%
META221007C001130002022-10-05 10:02AM EDT113.0023.6026.0026.200.00-26165.63%
META221007C001140002022-10-05 10:02AM EDT114.0022.6025.0025.200.00-117159.38%
META221007C001150002022-10-05 10:40AM EDT115.0020.5024.0024.200.00-678153.13%
META221007C001160002022-10-06 9:35AM EDT116.0022.3523.0023.20+0.50+2.29%118146.88%
META221007C001170002022-10-04 9:40AM EDT117.0023.8522.0022.200.00-26140.63%
META221007C001180002022-10-04 9:40AM EDT118.0020.3521.0021.20-2.50-10.94%112134.38%
META221007C001190002022-09-30 10:04AM EDT119.0019.2020.0020.250.00-212139.06%
META221007C001200002022-10-06 3:58PM EDT120.0018.9019.0019.20-0.90-4.55%10165121.88%
META221007C001210002022-10-05 1:20PM EDT121.0017.8018.0018.20+0.80+4.71%179116.41%
META221007C001220002022-10-06 9:38AM EDT122.0016.8017.0017.20+0.25+1.51%6192110.16%
META221007C001230002022-10-06 11:08AM EDT123.0016.8716.0016.20+1.87+12.47%368103.91%
META221007C001240002022-10-03 3:59PM EDT124.0014.7515.0015.250.00-146107.03%
META221007C001250002022-10-06 9:30AM EDT125.0012.5514.0014.25-1.55-10.99%593100.78%
META221007C001260002022-10-06 10:27AM EDT126.0011.2013.0013.25-1.80-13.85%17094.14%
META221007C001270002022-10-06 1:57PM EDT127.0014.3012.0012.25+1.39+10.77%20529787.50%
META221007C001280002022-10-06 1:34PM EDT128.0012.3511.0511.25+1.35+12.27%135786.72%
META221007C001290002022-10-06 1:01PM EDT129.0010.9310.0510.25+0.83+8.22%78179.69%
META221007C001300002022-10-06 3:52PM EDT130.009.109.059.30+0.05+0.55%39859376.95%
META221007C001310002022-10-06 2:51PM EDT131.008.718.108.30-0.29-3.22%9118073.05%
META221007C001320002022-10-06 2:03PM EDT132.008.857.157.35+0.80+9.94%3844970.70%
META221007C001330002022-10-06 3:57PM EDT133.006.206.206.45-1.30-17.33%12059868.95%
META221007C001340002022-10-06 3:53PM EDT134.005.355.305.50-0.15-2.73%4746465.43%
META221007C001350002022-10-06 3:59PM EDT135.004.474.404.65-0.28-5.89%8451,20863.09%
META221007C001360002022-10-06 3:59PM EDT136.003.603.653.80-0.44-10.89%6941,24862.21%
META221007C001370002022-10-06 3:59PM EDT137.002.932.983.05-0.44-13.06%2,7832,23262.21%
META221007C001380002022-10-06 3:59PM EDT138.002.392.352.41-0.26-9.81%4,3372,50862.01%
META221007C001390002022-10-06 3:59PM EDT139.001.781.791.85-0.47-20.89%10,1633,40861.47%
META221007C001400002022-10-06 3:59PM EDT140.001.371.331.37-0.41-23.03%37,9985,13560.94%
META221007C001410002022-10-06 3:59PM EDT141.000.950.950.99-0.35-26.92%12,8203,81760.55%
META221007C001420002022-10-06 3:59PM EDT142.000.670.660.68-0.33-33.00%15,7644,65959.96%
META221007C001430002022-10-06 3:59PM EDT143.000.450.430.46-0.25-35.71%12,1942,30759.47%
META221007C001440002022-10-06 3:59PM EDT144.000.290.270.30-0.24-45.28%19,2464,12459.08%
META221007C001450002022-10-06 3:59PM EDT145.000.190.170.19-0.19-50.00%21,3555,64159.18%
META221007C001460002022-10-06 3:58PM EDT146.000.100.110.13-0.16-61.54%4,0002,23260.35%
META221007C001470002022-10-06 3:59PM EDT147.000.070.070.08-0.11-61.11%3,9004,40760.94%
META221007C001480002022-10-06 3:58PM EDT148.000.060.040.06-0.06-50.00%5,7687,36462.11%
META221007C001490002022-10-06 3:58PM EDT149.000.030.030.04-0.06-66.67%1,0629,51264.06%
META221007C001500002022-10-06 3:59PM EDT150.000.020.020.03-0.05-71.43%6,10911,28965.63%
META221007C001525002022-10-06 3:41PM EDT152.500.020.010.02-0.01-33.33%6,5076,58673.44%
META221007C001550002022-10-06 3:38PM EDT155.000.010.000.01-0.01-50.00%9,4934,37975.00%
META221007C001575002022-10-06 1:47PM EDT157.500.020.000.010.00-81391984.38%
META221007C001600002022-10-06 3:45PM EDT160.000.010.000.010.00-2074,97693.75%
META221007C001625002022-10-06 3:49PM EDT162.500.010.000.010.00-161,868103.13%
META221007C001650002022-10-06 3:38PM EDT165.000.010.000.010.00-571,918112.50%
META221007C001675002022-10-06 2:47PM EDT167.500.010.000.010.00-203,860121.88%
META221007C001700002022-10-06 3:18PM EDT170.000.010.000.010.00-201,002131.25%
META221007C001725002022-10-05 10:42AM EDT172.500.010.000.010.00-71587137.50%
META221007C001750002022-10-06 12:39PM EDT175.000.010.000.010.00-151,101146.88%
META221007C001800002022-10-06 3:46PM EDT180.000.010.000.010.00-241,787162.50%
META221007C001850002022-10-06 12:48PM EDT185.000.010.000.010.00-291,681181.25%
META221007C001900002022-10-04 1:55PM EDT190.000.010.000.010.00-14897193.75%
META221007C001950002022-10-05 12:30PM EDT195.000.010.000.010.00-35622206.25%
META221007C002000002022-10-05 3:13PM EDT200.000.010.000.010.00-1161,137225.00%
META221007C002050002022-10-04 10:41AM EDT205.000.010.000.010.00-1666237.50%
META221007C002100002022-09-29 10:06AM EDT210.000.010.000.010.00-54,684250.00%
META221007C002150002022-09-26 2:01PM EDT215.000.010.000.010.00-21171262.50%
META221007C002200002022-09-30 11:24AM EDT220.000.010.000.010.00-12,065275.00%
META221007C002250002022-10-03 9:30AM EDT225.000.010.000.010.00-2733287.50%
META221007C002300002022-09-22 12:20PM EDT230.000.020.000.010.00-111300.00%
META221007C002350002022-09-13 12:52PM EDT235.000.040.000.010.00-101102312.50%
META221007C002400002022-09-15 2:57PM EDT240.000.020.000.010.00-2624325.00%
META221007C002450002022-09-14 9:30AM EDT245.000.050.000.010.00-501,181337.50%
META221007C002500002022-10-04 10:00AM EDT250.000.010.000.010.00-1621343.75%
Ponepor7 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META221007P000500002022-10-04 10:14AM EDT50.000.010.000.010.00--10612.50%
META221007P000600002022-09-14 10:18AM EDT60.000.010.000.010.00-11500.00%
META221007P000700002022-09-19 1:18PM EDT70.000.010.000.010.00-131412.50%
META221007P000800002022-09-28 9:30AM EDT80.000.010.000.010.00-1,0001,066337.50%
META221007P000850002022-10-03 9:30AM EDT85.000.010.000.010.00-5115306.25%
META221007P000900002022-09-30 10:12AM EDT90.000.010.000.010.00-31134275.00%
META221007P000950002022-10-04 2:57PM EDT95.000.010.000.010.00-1853237.50%
META221007P001000002022-10-05 10:21AM EDT100.000.010.000.010.00-114,930212.50%
META221007P001050002022-10-06 3:55PM EDT105.000.010.000.010.00-5614181.25%
META221007P001060002022-10-03 1:58PM EDT106.000.010.000.010.00-652175.00%
META221007P001070002022-10-03 2:03PM EDT107.000.010.000.010.00-1,1051,288168.75%
META221007P001080002022-10-03 2:55PM EDT108.000.010.000.010.00-26468162.50%
META221007P001090002022-10-03 12:38PM EDT109.000.020.000.010.00-289156.25%
META221007P001100002022-10-06 3:30PM EDT110.000.010.000.010.00-11,066153.13%
META221007P001110002022-10-04 9:54AM EDT111.000.010.000.010.00-67473150.00%
META221007P001120002022-10-06 10:53AM EDT112.000.010.000.010.00-1485143.75%
META221007P001130002022-10-05 12:00PM EDT113.000.010.000.010.00-60976137.50%
META221007P001140002022-10-05 1:22PM EDT114.000.010.000.010.00-76326131.25%
META221007P001150002022-10-06 10:53AM EDT115.000.020.000.01+0.01+100.00%61,616125.00%
META221007P001160002022-10-05 2:45PM EDT116.000.010.000.010.00-184337118.75%
META221007P001170002022-10-05 1:22PM EDT117.000.010.000.010.00-5738115.63%
META221007P001180002022-10-06 1:04PM EDT118.000.010.000.010.00-2,1241,130112.50%
META221007P001190002022-10-06 10:42AM EDT119.000.010.000.010.00-9343106.25%
META221007P001200002022-10-06 3:46PM EDT120.000.010.000.01-0.01-50.00%891,556100.00%
META221007P001210002022-10-06 12:36PM EDT121.000.010.000.01-0.01-50.00%1643793.75%
META221007P001220002022-10-06 1:20PM EDT122.000.010.000.01-0.02-66.67%2367290.63%
META221007P001230002022-10-06 3:31PM EDT123.000.010.000.01-0.02-66.67%2,5811,23084.38%
META221007P001240002022-10-06 3:59PM EDT124.000.020.010.02-0.01-33.33%8749489.84%
META221007P001250002022-10-06 3:56PM EDT125.000.020.010.03-0.03-60.00%3673,04187.50%
META221007P001260002022-10-06 3:58PM EDT126.000.030.020.03-0.02-40.00%5911,18484.38%
META221007P001270002022-10-06 3:55PM EDT127.000.030.030.04-0.07-70.00%35778782.03%
META221007P001280002022-10-06 3:56PM EDT128.000.050.030.05-0.05-50.00%6711,26677.34%
META221007P001290002022-10-06 3:55PM EDT129.000.050.050.06-0.10-66.67%1,2791,90375.00%
META221007P001300002022-10-06 3:59PM EDT130.000.080.070.08-0.13-61.90%2,3753,83072.27%
META221007P001310002022-10-06 3:59PM EDT131.000.110.100.11-0.15-57.69%9822,80369.73%
META221007P001320002022-10-06 3:59PM EDT132.000.170.140.16-0.22-56.41%3,3621,35567.77%
META221007P001330002022-10-06 3:57PM EDT133.000.230.210.23-0.28-54.90%4,8213,38866.21%
META221007P001340002022-10-06 3:59PM EDT134.000.340.310.33-0.33-49.25%4,8282,20464.75%
META221007P001350002022-10-06 3:59PM EDT135.000.470.450.48-0.38-44.71%10,8633,99863.67%
META221007P001360002022-10-06 3:59PM EDT136.000.700.660.68-0.44-38.60%7,0092,01262.84%
META221007P001370002022-10-06 3:59PM EDT137.000.910.910.96-0.57-38.51%13,4803,23761.82%
META221007P001380002022-10-06 3:59PM EDT138.001.311.271.32-0.50-27.62%12,0875,14561.52%
META221007P001390002022-10-06 3:59PM EDT139.001.761.701.76-0.60-25.42%9,9072,04960.79%
META221007P001400002022-10-06 3:59PM EDT140.002.232.232.30-0.68-23.37%10,1813,84460.45%
META221007P001410002022-10-06 3:58PM EDT141.002.932.842.95-0.42-12.54%3,7462,16460.35%
META221007P001420002022-10-06 3:56PM EDT142.003.523.553.70-0.36-9.28%1,0252,19461.04%
META221007P001430002022-10-06 3:56PM EDT143.004.554.254.55-0.40-8.08%20850560.74%
META221007P001440002022-10-06 3:51PM EDT144.005.255.055.35+0.60+12.90%17152758.11%
META221007P001450002022-10-06 3:59PM EDT145.006.305.906.30-0.15-2.33%3991,60158.20%
META221007P001460002022-10-06 2:28PM EDT146.005.796.857.20-0.81-12.27%1021257.42%
META221007P001470002022-10-06 3:04PM EDT147.007.357.808.20+0.20+2.80%3919760.16%
META221007P001480002022-10-06 3:22PM EDT148.008.558.809.15-1.66-16.26%2020560.94%
META221007P001490002022-10-06 12:04PM EDT149.009.799.7510.15-1.41-12.59%226159.38%
META221007P001500002022-10-06 3:49PM EDT150.0011.1010.7511.10+0.01+0.09%3921,28191.60%
META221007P001525002022-10-06 1:34PM EDT152.5013.3013.2513.60+0.45+3.50%5131107.03%
META221007P001550002022-10-06 2:33PM EDT155.0014.3315.7516.10-1.75-10.88%241,203121.68%
META221007P001575002022-10-06 3:52PM EDT157.5018.4518.2518.60+0.75+4.24%52279135.94%
META221007P001600002022-10-06 3:25PM EDT160.0020.6020.7521.10+0.45+2.23%11132149.61%
META221007P001625002022-10-06 9:46AM EDT162.5023.7023.2523.60+1.05+4.64%295162.70%
META221007P001650002022-10-03 3:54PM EDT165.0026.1525.7526.100.00-300175.39%
META221007P001675002022-09-30 9:54AM EDT167.5029.9528.2528.600.00-10187.89%
META221007P001700002022-10-05 2:41PM EDT170.0031.3930.7531.100.00-51200.00%
META221007P001725002022-09-30 10:15AM EDT172.5033.7033.2533.600.00-20212.11%
META221007P001750002022-09-30 11:48AM EDT175.0035.5535.7536.100.00-100223.44%
META221007P001800002022-09-27 10:03AM EDT180.0042.9540.7541.100.00-10245.70%
META221007P001850002022-09-29 1:50PM EDT185.0048.0545.7546.100.00-10267.19%
META221007P001900002022-09-30 9:41AM EDT190.0053.5050.7551.100.00-10287.50%
META221007P001950002022-10-04 12:05PM EDT195.0053.9055.7556.100.00-10307.03%
META221007P002000002022-09-28 9:41AM EDT200.0064.0060.7561.100.00-20326.17%
META221007P002050002022-09-12 9:31AM EDT205.0037.3565.7566.100.00-30344.53%
META221007P002100002022-09-12 10:48AM EDT210.0040.3570.7571.100.00--0362.50%
META221007P002150002022-09-21 2:36PM EDT215.0068.6075.7576.100.00--0379.69%
META221007P002200002022-09-21 2:07PM EDT220.0076.4580.7581.100.00-20396.09%
META221007P002250002022-09-21 2:36PM EDT225.0078.6085.7586.100.00--0412.11%
META221007P002300002022-09-29 2:31PM EDT230.0093.6590.7591.100.00--0427.73%
META221007P002350002022-09-21 3:31PM EDT235.0090.9895.7596.100.00-40442.97%
META221007P002400002022-10-04 1:46PM EDT240.0099.78100.75101.100.00--10457.81%
META221007P002450002022-10-06 9:48AM EDT245.00106.20105.75106.10+106.20-10471.88%
META221007P002500002022-10-04 10:44AM EDT250.00108.40110.75111.100.00-220485.94%