U.S. markets close in 5 hours 5 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
138.24+3.84 (+2.86%)
A partir del 10:55AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META220930C000500002022-09-27 11:52AM EDT50.0086.3087.0087.250.00-3310.00%
META220930C000600002022-09-27 1:40PM EDT60.0074.4077.1077.350.00-260.00%
META220930C000850002022-09-14 12:24PM EDT85.0066.5952.1552.450.00-110.00%
META220930C000900002022-09-19 3:32PM EDT90.0058.5047.2047.450.00-20200.00%
META220930C000950002022-09-15 12:53PM EDT95.0055.5442.0542.300.00-1380.00%
META220930C001000002022-09-26 12:55PM EDT100.0037.7937.5037.750.00-46390.00%
META220930C001050002022-09-27 10:16AM EDT105.0032.7032.5032.750.00-180.00%
META220930C001100002022-09-26 2:52PM EDT110.0028.5027.6027.750.00-350.00%
META220930C001150002022-09-26 9:40AM EDT115.0021.4022.2022.35-5.65-20.89%1280.00%
META220930C001160002022-09-28 9:41AM EDT116.0020.0521.6021.75-1.80-8.24%2190.00%
META220930C001170002022-09-28 9:59AM EDT117.0019.3020.3520.50-1.40-6.76%4230.00%
META220930C001180002022-09-27 9:49AM EDT118.0017.6519.4019.55-2.20-11.08%4830.00%
META220930C001190002022-09-26 2:51PM EDT119.0019.1518.2518.400.00-770.00%
META220930C001200002022-09-27 3:50PM EDT120.0014.7517.6017.750.00-7910.00%
META220930C001210002022-09-28 10:02AM EDT121.0015.4016.2516.40+1.69+12.33%1420.00%
META220930C001220002022-09-26 9:53AM EDT122.0019.1015.3015.450.00-150.00%
META220930C001230002022-09-28 10:06AM EDT123.0013.3514.6514.80+1.55+13.14%1270.00%
META220930C001240002022-09-28 10:17AM EDT124.0012.7513.4513.60+1.65+14.86%21280.00%
META220930C001250002022-09-28 10:37AM EDT125.0012.7512.3512.50+2.95+30.10%951270.00%
META220930C001260002022-09-28 9:48AM EDT126.0010.9011.3511.50+1.35+14.14%3280.00%
META220930C001270002022-09-28 10:25AM EDT127.0010.3010.6010.75+2.05+24.85%29650.00%
META220930C001280002022-09-28 10:02AM EDT128.009.059.759.85+1.35+17.53%278690.00%
META220930C001290002022-09-28 10:25AM EDT129.008.508.658.80+2.10+32.81%22660.00%
META220930C001300002022-09-28 10:40AM EDT130.008.007.807.90+2.35+41.59%985560.00%
META220930C001310002022-09-28 10:24AM EDT131.006.827.057.15+1.87+37.78%401100.00%
META220930C001320002022-09-28 10:31AM EDT132.006.156.156.25+1.85+43.02%6817421.88%
META220930C001330002022-09-28 10:37AM EDT133.005.605.405.50+1.90+51.35%15345836.13%
META220930C001340002022-09-28 10:37AM EDT134.004.954.604.70+1.80+57.14%64755137.79%
META220930C001350002022-09-28 10:38AM EDT135.004.084.104.20+1.38+51.11%2,1671,64844.78%
META220930C001360002022-09-28 10:38AM EDT136.003.503.353.45+1.32+60.55%1,84469243.29%
META220930C001370002022-09-28 10:39AM EDT137.002.812.722.77+1.01+56.11%3,3141,93542.04%
META220930C001380002022-09-28 10:40AM EDT138.002.372.382.41+0.92+63.45%3,3151,64045.80%
META220930C001390002022-09-28 10:39AM EDT139.001.841.841.86+0.68+58.62%3,0722,11044.29%
META220930C001400002022-09-28 10:40AM EDT140.001.521.421.44+0.59+63.44%5,4144,16943.90%
META220930C001410002022-09-28 10:39AM EDT141.001.111.151.18+0.38+52.05%1,4623,02145.58%
META220930C001420002022-09-28 10:39AM EDT142.000.810.810.83+0.27+50.00%1,0302,11343.85%
META220930C001430002022-09-28 10:39AM EDT143.000.600.590.61+0.19+46.34%1,0142,07543.75%
META220930C001440002022-09-28 10:38AM EDT144.000.440.410.43+0.12+37.50%8772,36343.36%
META220930C001450002022-09-28 10:39AM EDT145.000.310.300.31+0.05+19.23%8,09812,96543.65%
META220930C001460002022-09-28 10:37AM EDT146.000.250.210.22+0.05+25.00%2392,22043.85%
META220930C001470002022-09-28 10:38AM EDT147.000.170.170.18+0.01+6.25%4231,92645.70%
META220930C001480002022-09-28 10:39AM EDT148.000.110.110.12-0.01-8.33%11,0914,79845.51%
META220930C001490002022-09-28 10:27AM EDT149.000.090.090.100.00-4243,83347.27%
META220930C001500002022-09-28 10:39AM EDT150.000.070.070.080.00-3,74220,10448.63%
META220930C001525002022-09-28 10:30AM EDT152.500.030.030.04-0.01-25.00%6,1286,82250.00%
META220930C001550002022-09-28 10:35AM EDT155.000.030.020.03+0.01+50.00%7,8859,85454.69%
META220930C001575002022-09-28 10:30AM EDT157.500.020.010.02+0.01+100.00%563,41157.03%
META220930C001600002022-09-28 10:28AM EDT160.000.020.010.02+0.01+100.00%2835,72963.28%
META220930C001625002022-09-28 9:36AM EDT162.500.010.000.010.00-115,08262.50%
META220930C001650002022-09-28 10:03AM EDT165.000.010.000.010.00-53,71467.19%
META220930C001675002022-09-28 10:04AM EDT167.500.010.000.010.00-152,20671.88%
META220930C001700002022-09-27 2:06PM EDT170.000.010.000.010.00-5424,95578.13%
META220930C001725002022-09-28 10:37AM EDT172.500.010.000.010.00-366881.25%
META220930C001750002022-09-27 1:39PM EDT175.000.010.000.010.00-33,28687.50%
META220930C001775002022-09-27 11:38AM EDT177.500.010.010.010.00-685598.44%
META220930C001800002022-09-28 10:12AM EDT180.000.010.000.010.00-32,38796.88%
META220930C001825002022-09-26 1:36PM EDT182.500.010.000.010.00-6071,005100.00%
META220930C001850002022-09-27 12:16PM EDT185.000.010.000.010.00-254,480106.25%
META220930C001875002022-09-26 3:43PM EDT187.500.010.000.010.00-1,4631,602109.38%
META220930C001900002022-09-28 9:36AM EDT190.000.010.000.010.00-104,403112.50%
META220930C001925002022-09-28 10:23AM EDT192.500.010.000.01-0.01-50.00%10335118.75%
META220930C001950002022-09-27 11:14AM EDT195.000.010.000.010.00-23,686121.88%
META220930C002000002022-09-27 2:30PM EDT200.000.010.000.010.00-103,364131.25%
META220930C002050002022-09-27 11:46AM EDT205.000.010.000.010.00-75532137.50%
META220930C002100002022-09-27 2:41PM EDT210.000.010.000.010.00-11,720146.88%
META220930C002150002022-09-21 3:46PM EDT215.000.010.000.010.00-29930153.13%
META220930C002200002022-09-22 1:15PM EDT220.000.010.000.010.00-10813162.50%
META220930C002250002022-09-22 10:05AM EDT225.000.010.000.010.00-51,179168.75%
META220930C002300002022-09-21 11:46AM EDT230.000.010.000.010.00-13417175.00%
META220930C002350002022-09-19 3:41PM EDT235.000.010.000.010.00-7291,948181.25%
META220930C002400002022-09-26 11:30AM EDT240.000.010.000.010.00-101,701187.50%
META220930C002450002022-09-19 10:10AM EDT245.000.010.000.010.00-906,301193.75%
META220930C002500002022-09-16 3:16PM EDT250.000.010.000.010.00-347,275200.00%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META220930P000500002022-09-16 3:39PM EDT50.000.010.000.010.00-12350.00%
META220930P000600002022-09-02 3:54PM EDT60.000.010.000.010.00-100100287.50%
META220930P000800002022-09-16 2:25PM EDT80.000.010.000.010.00-150193.75%
META220930P000850002022-09-16 11:01AM EDT85.000.010.000.010.00-5154175.00%
META220930P000900002022-09-16 3:48PM EDT90.000.020.000.010.00-1014156.25%
META220930P000950002022-09-23 3:18PM EDT95.000.010.000.010.00-435478137.50%
META220930P001000002022-09-27 3:30PM EDT100.000.010.000.010.00-210,359118.75%
META220930P001050002022-09-27 3:39PM EDT105.000.010.000.010.00-1,2811,792103.13%
META220930P001100002022-09-28 9:34AM EDT110.000.010.000.010.00-2191,74387.50%
META220930P001150002022-09-28 10:28AM EDT115.000.020.010.020.00-323,82979.69%
META220930P001160002022-09-28 9:53AM EDT116.000.020.010.02-0.02-50.00%71,00575.78%
META220930P001170002022-09-28 10:35AM EDT117.000.020.010.02-0.02-50.00%10513372.66%
META220930P001180002022-09-28 10:31AM EDT118.000.020.020.03-0.05-71.43%647473.44%
META220930P001190002022-09-28 9:32AM EDT119.000.050.030.04-0.02-28.57%126673.05%
META220930P001200002022-09-28 10:33AM EDT120.000.030.040.05-0.08-72.73%1132,18771.88%
META220930P001210002022-09-28 10:06AM EDT121.000.080.050.06-0.05-38.46%1483570.31%
META220930P001220002022-09-28 10:37AM EDT122.000.060.060.07-0.12-66.67%65663068.36%
META220930P001230002022-09-28 10:34AM EDT123.000.080.080.09-0.17-68.00%11881167.38%
META220930P001240002022-09-28 10:37AM EDT124.000.110.110.12-0.22-66.67%13664466.80%
META220930P001250002022-09-28 10:36AM EDT125.000.140.150.16-0.27-65.85%3955,80966.41%
META220930P001260002022-09-28 10:38AM EDT126.000.200.180.19-0.33-62.26%581,23364.45%
META220930P001270002022-09-28 10:37AM EDT127.000.230.250.26-0.47-67.14%3871,70964.55%
META220930P001280002022-09-28 10:37AM EDT128.000.310.320.34-0.55-63.95%2031,73563.87%
META220930P001290002022-09-28 10:39AM EDT129.000.430.420.43-0.62-59.05%3941,69163.28%
META220930P001300002022-09-28 10:39AM EDT130.000.560.500.51-0.78-58.21%1,1404,55461.33%
META220930P001310002022-09-28 10:37AM EDT131.000.680.700.72-0.93-57.76%3871,21762.89%
META220930P001320002022-09-28 10:39AM EDT132.000.910.860.88-1.10-54.73%4101,74161.77%
META220930P001330002022-09-28 10:40AM EDT133.001.101.081.09-1.24-52.99%7691,27861.28%
META220930P001340002022-09-28 10:39AM EDT134.001.401.311.34-1.42-50.35%1,7371,79360.50%
META220930P001350002022-09-28 10:40AM EDT135.001.701.701.74-1.55-47.69%2,3582,92462.18%
META220930P001360002022-09-28 10:40AM EDT136.002.092.072.10-1.66-44.27%2,3231,06462.04%
META220930P001370002022-09-28 10:39AM EDT137.002.482.552.59-2.02-44.89%1,1221,94163.33%
META220930P001380002022-09-28 10:39AM EDT138.003.002.973.00-2.00-40.00%3731,09062.13%
META220930P001390002022-09-28 10:32AM EDT139.003.403.503.60-2.35-40.87%2751,10462.94%
META220930P001400002022-09-28 10:39AM EDT140.004.153.954.00-2.35-36.15%3814,83059.91%
META220930P001410002022-09-28 10:38AM EDT141.004.804.754.90-2.55-34.69%10788264.60%
META220930P001420002022-09-28 10:31AM EDT142.005.655.205.35-2.48-30.50%351,20259.81%
META220930P001430002022-09-28 10:33AM EDT143.006.216.206.35-2.84-31.38%7196466.36%
META220930P001440002022-09-28 10:29AM EDT144.007.206.806.90-2.83-28.22%4776162.16%
META220930P001450002022-09-28 10:32AM EDT145.007.897.958.05-2.95-27.21%2283,17271.73%
META220930P001460002022-09-28 10:39AM EDT146.008.908.758.85-2.65-22.94%8363471.88%
META220930P001470002022-09-28 10:29AM EDT147.009.959.809.95-2.25-18.44%3077679.25%
META220930P001480002022-09-28 10:12AM EDT148.0011.9710.7510.90-1.53-11.33%429982.91%
META220930P001490002022-09-28 10:12AM EDT149.0012.9611.7011.85-0.95-6.83%1028386.38%
META220930P001500002022-09-28 10:34AM EDT150.0012.5012.7012.80-3.16-20.18%1894,34390.43%
META220930P001525002022-09-28 9:48AM EDT152.5016.3014.8515.00-1.50-8.43%2493090.23%
META220930P001550002022-09-28 10:23AM EDT155.0018.2017.4017.60-1.67-8.40%65999103.52%
META220930P001575002022-09-28 9:44AM EDT157.5020.6519.8020.05-2.20-9.63%422110.30%
META220930P001600002022-09-28 9:34AM EDT160.0024.9522.6522.85-0.63-2.46%56366133.40%
META220930P001625002022-09-28 9:46AM EDT162.5026.1224.9025.20+2.26+9.47%34134.67%
META220930P001650002022-09-27 3:01PM EDT165.0029.8627.4527.850.00-11537148.24%
META220930P001675002022-09-26 3:54PM EDT167.5029.8529.7530.100.00-230146.29%
META220930P001700002022-09-27 3:01PM EDT170.0034.8932.5532.800.00-18163166.99%
META220930P001725002022-09-26 3:09PM EDT172.5034.0235.1035.350.00-80177.83%
META220930P001750002022-09-28 10:29AM EDT175.0037.8537.3037.50-1.85-4.66%11194169.14%
META220930P001775002022-09-23 9:36AM EDT177.5035.6539.6539.950.00-10170.51%
META220930P001800002022-09-27 10:06AM EDT180.0043.5042.2542.50+0.90+2.11%423182.71%
META220930P001825002022-09-21 2:46PM EDT182.5033.5545.1545.400.00-20212.31%
META220930P001850002022-09-26 2:26PM EDT185.0047.2347.7047.900.00-10221.09%
META220930P001875002022-09-21 3:50PM EDT187.5043.5050.1550.400.00-870227.25%
META220930P001900002022-09-22 2:51PM EDT190.0046.9952.4052.700.00-10221.88%
META220930P001925002022-09-21 2:12PM EDT192.5048.6054.6554.950.00-20211.91%
META220930P001950002022-09-21 2:36PM EDT195.0048.6057.5557.800.00-60242.97%
META220930P002000002022-09-28 9:41AM EDT200.0064.0062.3062.60+7.80+13.88%210241.89%
META220930P002050002022-09-21 2:44PM EDT205.0057.3567.6567.900.00-250275.00%
META220930P002100002022-09-12 2:25PM EDT210.0042.0572.6072.850.00-40284.47%
META220930P002150002022-09-12 9:33AM EDT215.0047.0077.2077.550.00-10271.88%
META220930P002200002022-09-27 12:00PM EDT220.0084.0582.7583.000.00-70317.19%
META220930P002300002022-09-27 10:02AM EDT230.0092.9492.6592.900.00-60333.40%
META220930P002350002022-09-21 9:41AM EDT235.0090.1597.2097.500.00--0311.52%
META220930P002400002022-09-26 9:58AM EDT240.00104.00102.55102.80+5.17+5.23%1010347.36%
META220930P002500002022-09-27 3:50PM EDT250.00115.35112.60112.850.00-11370.51%