U.S. markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
123.49+3.05 (+2.53%)
Al cierre: 04:00PM EST
123.66 +0.17 (+0.14%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META221209C000200002022-12-02 2:07PM EST20.00102.15103.30103.60+8.55+9.13%53556.25%
META221209C000600002022-12-02 11:37AM EST60.0062.2263.4063.65+12.37+24.81%73200.00%
META221209C000700002022-12-02 11:38AM EST70.0052.2053.4053.65+12.25+30.66%1045160.94%
META221209C000750002022-12-02 11:46AM EST75.0048.0048.4048.65+3.05+6.79%43142.19%
META221209C000800002022-12-02 3:21PM EST80.0043.8043.4043.70+6.60+17.74%313133.98%
META221209C000810002022-11-07 12:50PM EST81.0015.1942.4042.650.00-10121.88%
META221209C000850002022-11-15 10:14AM EST85.0035.0538.4038.70+2.25+6.86%212,012117.19%
META221209C000860002022-11-11 1:32PM EST86.0029.2237.4037.650.00-2318106.25%
META221209C000870002022-12-01 9:53AM EST87.0032.2536.4036.65-0.95-2.86%217103.13%
META221209C000880002022-12-02 2:42PM EST88.0035.1035.4035.70+11.65+49.68%2111107.42%
META221209C000890002022-12-02 2:09PM EST89.0033.1034.4034.70+2.95+9.78%356103.91%
META221209C000900002022-12-02 1:40PM EST90.0032.5833.4533.70+3.43+11.77%3121105.86%
META221209C000910002022-12-02 11:13AM EST91.0030.3532.4532.70+1.30+4.48%262102.73%
META221209C000920002022-12-02 11:33AM EST92.0030.1031.4531.70+1.45+5.06%28799.22%
META221209C000930002022-12-02 3:16PM EST93.0030.9830.4530.65+10.94+54.59%1612691.41%
META221209C000940002022-12-02 3:42PM EST94.0029.4229.4529.70+3.02+11.44%210092.97%
META221209C000950002022-12-02 3:55PM EST95.0028.3228.4528.70+2.57+9.98%544589.84%
META221209C000960002022-12-02 3:50PM EST96.0027.2527.4527.70+2.89+11.86%5512586.72%
META221209C000970002022-12-02 3:56PM EST97.0026.5026.4526.70+3.01+12.81%11048883.59%
META221209C000980002022-12-02 3:37PM EST98.0025.5625.4525.70+3.19+14.26%1011580.47%
META221209C000990002022-12-02 2:59PM EST99.0024.5224.4524.70+2.92+13.52%715577.34%
META221209C001000002022-12-02 3:50PM EST100.0023.1823.4523.75+2.62+12.74%31148077.34%
META221209C001010002022-12-02 3:59PM EST101.0022.4522.4522.70+2.84+14.48%5825671.29%
META221209C001020002022-12-02 3:50PM EST102.0021.2621.4521.70+2.46+13.09%5926668.36%
META221209C001030002022-12-02 3:35PM EST103.0020.6920.4520.70+3.48+20.22%5446065.23%
META221209C001040002022-12-02 3:01PM EST104.0019.6419.4519.75+3.02+18.17%5022665.04%
META221209C001050002022-12-02 3:55PM EST105.0018.3118.5018.75+2.96+19.28%1071,12764.06%
META221209C001060002022-12-02 3:48PM EST106.0017.3017.5017.70+2.41+16.19%4971158.79%
META221209C001070002022-12-02 3:38PM EST107.0016.5016.5016.75+2.55+18.28%7384457.81%
META221209C001080002022-12-02 3:53PM EST108.0015.3515.5015.80+2.45+18.99%1341,32956.45%
META221209C001090002022-12-02 3:53PM EST109.0014.4014.5014.80+2.60+22.03%11582853.32%
META221209C001100002022-12-02 3:58PM EST110.0013.6913.5513.80+2.81+25.83%3623,11651.56%
META221209C001110002022-12-02 3:50PM EST111.0012.3912.5512.85+2.19+21.47%3281,46856.35%
META221209C001120002022-12-02 3:53PM EST112.0011.4011.6011.90+2.20+23.91%1592,44054.49%
META221209C001130002022-12-02 3:53PM EST113.0010.5010.6510.90+2.10+25.00%16876950.78%
META221209C001140002022-12-02 3:59PM EST114.009.809.7010.00+2.30+30.67%1891,33950.15%
META221209C001150002022-12-02 3:59PM EST115.008.958.809.05+2.25+33.58%1,3313,66647.61%
META221209C001160002022-12-02 3:52PM EST116.007.697.908.10+1.69+28.17%2,9973,06144.82%
META221209C001170002022-12-02 3:57PM EST117.007.147.057.25+1.99+38.64%9271,00344.14%
META221209C001180002022-12-02 3:59PM EST118.006.356.206.35+1.86+41.43%3,0651,42941.77%
META221209C001190002022-12-02 3:58PM EST119.005.555.455.60+1.76+46.44%2,0901,58741.82%
META221209C001200002022-12-02 3:59PM EST120.004.754.754.80+1.44+43.50%10,1059,55940.21%
META221209C001210002022-12-02 3:58PM EST121.004.104.054.15+1.32+47.48%2,7704,59340.38%
META221209C001220002022-12-02 3:59PM EST122.003.453.453.50+1.08+45.57%10,7683,59139.67%
META221209C001230002022-12-02 3:59PM EST123.002.902.892.94+0.93+47.21%6,7893,04339.48%
META221209C001240002022-12-02 3:59PM EST124.002.442.412.45+0.74+43.53%8,50889439.45%
META221209C001250002022-12-02 3:59PM EST125.002.001.982.02+0.62+44.93%17,8173,27739.45%
META221209C001260002022-12-02 3:59PM EST126.001.641.621.65+0.50+43.86%3,3594,47439.50%
META221209C001270002022-12-02 3:59PM EST127.001.351.321.35+0.38+39.18%2,3371,05839.84%
META221209C001280002022-12-02 3:59PM EST128.001.071.071.10+0.27+33.75%3,4741,96940.23%
META221209C001290002022-12-02 3:59PM EST129.000.870.870.89+0.20+29.85%2,32665040.63%
META221209C001300002022-12-02 3:59PM EST130.000.720.710.72+0.15+26.32%8,7225,97241.07%
META221209C001310002022-12-02 3:59PM EST131.000.570.570.58+0.09+18.75%5,9592,35741.55%
META221209C001320002022-12-02 3:59PM EST132.000.480.460.48+0.11+29.73%1,33385942.38%
META221209C001330002022-12-02 3:59PM EST133.000.390.380.40-0.02-4.88%57939143.31%
META221209C001340002022-12-02 3:58PM EST134.000.320.310.33+0.02+6.67%62370544.09%
META221209C001350002022-12-02 3:59PM EST135.000.270.260.280.00-1,4582,06945.12%
META221209C001360002022-12-02 3:59PM EST136.000.210.210.22-0.03-12.50%76088845.41%
META221209C001370002022-12-02 3:59PM EST137.000.180.180.19-0.02-10.00%58992746.58%
META221209C001380002022-12-02 3:50PM EST138.000.150.160.17-0.04-21.05%32489848.05%
META221209C001390002022-12-02 3:37PM EST139.000.150.130.15-0.03-16.67%43477649.22%
META221209C001400002022-12-02 3:59PM EST140.000.130.120.13-0.02-13.33%4,84110,36450.00%
META221209C001410002022-12-02 3:48PM EST141.000.110.100.12-0.02-15.38%7169351.07%
META221209C001420002022-12-02 3:58PM EST142.000.090.090.10-0.04-30.77%47774251.95%
META221209C001450002022-12-02 3:39PM EST145.000.060.060.07-0.03-33.33%23443255.08%
META221209C001500002022-12-02 3:59PM EST150.000.040.030.04-0.01-20.00%2,0341,14959.77%
META221209C001550002022-12-02 3:54PM EST155.000.020.020.03-0.02-50.00%24147365.63%
META221209C001600002022-12-02 3:50PM EST160.000.010.000.02-0.02-66.67%17533067.19%
META221209C001650002022-12-02 2:54PM EST165.000.010.000.010.00-11317568.75%
META221209C001700002022-12-02 10:15AM EST170.000.010.000.010.00-1053575.00%
META221209C001750002022-11-23 9:42AM EST175.000.010.000.010.00-45081.25%
META221209C001800002022-12-02 11:57AM EST180.000.010.000.010.00-209187.50%
META221209C001850002022-11-22 11:44AM EST185.000.010.000.010.00-407793.75%
META221209C001900002022-11-22 10:40AM EST190.000.010.000.010.00-25398.44%
META221209C001950002022-11-09 11:45AM EST195.000.030.000.010.00-1720106.25%
META221209C002000002022-11-18 9:41AM EST200.000.020.000.010.00-11,234109.38%
META221209C002100002022-11-18 12:31PM EST210.000.010.000.010.00-1424118.75%
META221209C002150002022-11-11 2:16PM EST215.000.040.000.010.00--25125.00%
Ponepor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META221209P000300002022-11-04 11:29AM EST30.000.010.000.010.00-2546318.75%
META221209P000400002022-11-07 12:20PM EST40.000.010.000.010.00-21,512256.25%
META221209P000450002022-11-21 10:28AM EST45.000.010.000.010.00-1499231.25%
META221209P000500002022-11-25 9:30AM EST50.000.010.000.010.00-12,016206.25%
META221209P000550002022-11-17 2:53PM EST55.000.010.000.010.00-1167187.50%
META221209P000600002022-11-21 10:13AM EST60.000.020.000.010.00-1071168.75%
META221209P000650002022-11-22 11:57AM EST65.000.010.000.010.00-287839150.00%
META221209P000700002022-12-01 10:33AM EST70.000.010.000.010.00-50779131.25%
META221209P000750002022-11-30 2:38PM EST75.000.010.000.010.00-11,743118.75%
META221209P000800002022-11-30 2:42PM EST80.000.010.000.010.00-21,551103.13%
META221209P000810002022-11-30 3:31PM EST81.000.010.000.010.00-3381100.00%
META221209P000820002022-11-30 1:33PM EST82.000.010.000.010.00-54796.88%
META221209P000830002022-12-01 10:06AM EST83.000.020.000.010.00-137093.75%
META221209P000840002022-12-02 1:19PM EST84.000.010.000.01-0.01-50.00%181993.75%
META221209P000850002022-12-01 11:42AM EST85.000.010.000.010.00-1112,26990.63%
META221209P000860002022-12-02 10:32AM EST86.000.010.000.01-0.01-50.00%116787.50%
META221209P000870002022-12-02 9:54AM EST87.000.010.000.010.00-123384.38%
META221209P000880002022-12-02 10:26AM EST88.000.010.000.01-0.01-50.00%1236081.25%
META221209P000890002022-12-02 9:55AM EST89.000.010.000.01-0.01-50.00%335079.69%
META221209P000900002022-12-02 2:04PM EST90.000.010.000.01-0.01-50.00%11163778.13%
META221209P000910002022-12-02 11:40AM EST91.000.010.000.01-0.01-50.00%3833775.00%
META221209P000920002022-12-02 12:51PM EST92.000.020.000.010.00-6242371.88%
META221209P000930002022-12-02 1:55PM EST93.000.010.000.01-0.01-50.00%1340768.75%
META221209P000940002022-12-02 3:13PM EST94.000.010.000.01-0.01-50.00%1255867.19%
META221209P000950002022-12-02 3:49PM EST95.000.010.000.01-0.02-66.67%1,8032,45365.63%
META221209P000960002022-12-02 12:06PM EST96.000.020.010.02-0.01-33.33%8511,12369.53%
META221209P000970002022-12-02 12:15PM EST97.000.020.010.02-0.02-50.00%21746867.19%
META221209P000980002022-12-02 2:58PM EST98.000.020.010.02-0.02-50.00%9281,36364.06%
META221209P000990002022-12-02 3:09PM EST99.000.020.010.02-0.03-60.00%2,6661,53261.72%
META221209P001000002022-12-02 3:59PM EST100.000.030.020.03-0.03-50.00%1,82714,46263.28%
META221209P001010002022-12-02 3:26PM EST101.000.030.020.03-0.03-50.00%44160960.16%
META221209P001020002022-12-02 3:57PM EST102.000.030.020.03-0.03-50.00%40742857.81%
META221209P001030002022-12-02 3:58PM EST103.000.030.030.04-0.05-62.50%13054357.42%
META221209P001040002022-12-02 3:51PM EST104.000.030.030.04-0.08-72.73%3561,03954.69%
META221209P001050002022-12-02 3:53PM EST105.000.040.030.05-0.10-71.43%1,0782,18553.13%
META221209P001060002022-12-02 3:46PM EST106.000.060.040.05-0.09-60.00%27884951.17%
META221209P001070002022-12-02 3:55PM EST107.000.060.050.06-0.14-70.00%1,7422,19450.00%
META221209P001080002022-12-02 3:57PM EST108.000.070.060.07-0.15-68.18%4801,48948.83%
META221209P001090002022-12-02 3:59PM EST109.000.090.080.09-0.19-67.86%1,4952,12648.05%
META221209P001100002022-12-02 3:59PM EST110.000.110.100.11-0.25-69.44%3,1864,07346.68%
META221209P001110002022-12-02 3:55PM EST111.000.130.130.14-0.30-69.77%1,0561,49645.70%
META221209P001120002022-12-02 3:58PM EST112.000.160.160.17-0.39-70.91%1,0072,25044.24%
META221209P001130002022-12-02 3:58PM EST113.000.210.200.22-0.48-69.57%1,22192643.46%
META221209P001140002022-12-02 3:59PM EST114.000.270.260.28-0.57-67.86%2,2001,67442.48%
META221209P001150002022-12-02 3:58PM EST115.000.340.340.36-0.71-67.62%8,8051,83341.70%
META221209P001160002022-12-02 3:59PM EST116.000.450.440.45-0.84-65.12%2,41188440.63%
META221209P001170002022-12-02 3:59PM EST117.000.590.570.59-0.99-62.66%3,1761,67540.19%
META221209P001180002022-12-02 3:59PM EST118.000.730.730.75-1.18-61.78%3,3081,11739.50%
META221209P001190002022-12-02 3:59PM EST119.000.930.930.96-1.35-59.21%4,21180439.04%
META221209P001200002022-12-02 3:59PM EST120.001.221.211.22-1.47-54.65%9,5122,14638.67%
META221209P001210002022-12-02 3:59PM EST121.001.511.501.54-1.73-53.40%4,40972638.48%
META221209P001220002022-12-02 3:59PM EST122.001.871.881.91-1.88-50.13%5,57659638.16%
META221209P001230002022-12-02 3:59PM EST123.002.332.332.36-2.12-47.64%5,06656438.16%
META221209P001240002022-12-02 3:59PM EST124.002.852.822.87-2.25-44.12%2,22335438.14%
META221209P001250002022-12-02 3:59PM EST125.003.403.353.45-2.50-42.37%1,03422938.26%
META221209P001260002022-12-02 3:56PM EST126.004.054.004.10-2.55-38.64%3243038.57%
META221209P001270002022-12-02 3:49PM EST127.005.074.704.80-2.33-31.49%7257338.87%
META221209P001280002022-12-02 3:43PM EST128.005.695.455.55-2.11-27.05%139839.16%
META221209P001290002022-12-02 3:31PM EST129.006.056.256.35-3.15-34.24%481639.65%
META221209P001300002022-12-02 3:41PM EST130.007.357.057.25-2.70-26.87%591141.50%
META221209P001310002022-12-02 2:31PM EST131.008.207.908.15-4.20-33.87%13542.97%
META221209P001320002022-12-02 11:43AM EST132.009.848.809.00-6.21-38.69%49042.68%
META221209P001330002022-12-02 10:02AM EST133.0013.109.709.95+0.45+3.56%4344.53%
META221209P001340002022-12-02 3:22PM EST134.0010.4610.5011.05-3.44-24.75%3550.54%
META221209P001350002022-12-02 3:55PM EST135.0011.8011.4512.00-6.60-35.87%5052.25%
META221209P001370002022-12-02 9:34AM EST137.0017.7513.3013.95+0.75+4.41%1456.59%
META221209P001390002022-12-02 12:42PM EST139.0017.0215.3515.90-31.08-64.62%6060.45%
META221209P001400002022-12-02 1:48PM EST140.0017.5216.3016.85-12.68-41.99%1061.13%
META221209P001450002022-11-23 9:41AM EST145.0033.3221.2021.850.00-1073.83%
META221209P001500002022-12-01 9:37AM EST150.0029.6026.2026.800.00-1182.91%
META221209P001600002022-12-02 10:29AM EST160.0038.6536.1536.80-11.35-22.70%10104.10%
META221209P001650002022-11-04 9:39AM EST165.0075.0041.2041.800.00-100113.77%
META221209P001700002022-12-02 11:30AM EST170.0047.9546.2546.75-24.15-33.50%20119.24%