Mercados españoles abiertos en 4 hrs 2 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
38.913,48 +296,38 (+0,77%) Dólar/Euro
1,0832 +0,0005 (+0,04%) Petróleo Brent
81,45 -0,45 (-0,55%) Bitcoin EUR
64.137,69 -521,89 (-0,81%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:350.00
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00350000 | 2024-05-21 2:23PM EDT | 2024-05-24 | 120.56 | 116.15 | 119.90 | +5.46 | +4.74% | 2 | 48 | 176.56% |
| META240531C00350000 | 2024-05-20 11:45AM EDT | 2024-05-31 | 122.06 | 116.45 | 119.90 | 0.00 | - | 1 | 10 | 89.11% |
| META240614C00350000 | 2024-05-15 10:55AM EDT | 2024-06-14 | 124.95 | 116.75 | 120.90 | 0.00 | - | - | 10 | 65.58% |
| META240621C00350000 | 2024-05-22 2:01PM EDT | 2024-06-21 | 120.88 | 117.65 | 120.80 | +1.28 | +1.07% | 1 | 2,761 | 61.13% |
| META240628C00350000 | 2024-05-17 2:38PM EDT | 2024-06-28 | 122.03 | 118.15 | 120.75 | 0.00 | - | 1 | 1 | 56.70% |
| META240719C00350000 | 2024-05-21 9:52AM EDT | 2024-07-19 | 121.30 | 119.65 | 122.65 | 0.00 | - | 4 | 253 | 53.21% |
| META240816C00350000 | 2024-05-17 2:11PM EDT | 2024-08-16 | 127.00 | 122.30 | 125.90 | 0.00 | - | 5 | 337 | 51.98% |
| META240920C00350000 | 2024-05-21 11:52AM EDT | 2024-09-20 | 123.65 | 125.55 | 127.90 | 0.00 | - | 1 | 1,699 | 51.09% |
| META241018C00350000 | 2024-05-22 10:31AM EDT | 2024-10-18 | 131.75 | 127.80 | 130.30 | +3.45 | +2.69% | 1 | 55 | 49.73% |
| META241115C00350000 | 2024-05-15 1:32PM EDT | 2024-11-15 | 142.94 | 132.05 | 135.35 | 0.00 | - | 2 | 12 | 50.10% |
| META241220C00350000 | 2024-05-15 2:56PM EDT | 2024-12-20 | 149.30 | 134.55 | 137.15 | 0.00 | - | 5 | 89 | 49.70% |
| META250117C00350000 | 2024-05-22 2:56PM EDT | 2025-01-17 | 138.59 | 137.05 | 140.35 | +2.79 | +2.05% | 1 | 10,336 | 49.99% |
| META250321C00350000 | 2024-05-16 9:33AM EDT | 2025-03-21 | 153.00 | 142.15 | 146.00 | 0.00 | - | 6 | 57 | 49.43% |
| META250620C00350000 | 2024-05-21 11:55AM EDT | 2025-06-20 | 153.91 | 150.75 | 154.50 | +3.71 | +2.47% | 1 | 488 | 49.60% |
| META250919C00350000 | 2024-05-16 3:19PM EDT | 2025-09-19 | 168.90 | 157.50 | 162.00 | 0.00 | - | 2 | 37 | 49.53% |
| META251219C00350000 | 2024-05-20 10:09AM EDT | 2025-12-19 | 170.43 | 165.45 | 169.50 | 0.00 | - | 1 | 1,199 | 49.80% |
| META260116C00350000 | 2024-05-06 9:36AM EDT | 2026-01-16 | 163.30 | 167.35 | 171.40 | 0.00 | - | 1 | 411 | 49.70% |
| META260618C00350000 | 2024-05-16 3:55PM EDT | 2026-06-18 | 186.99 | 178.00 | 182.50 | 0.00 | - | 3 | 642 | 49.93% |
| META261218C00350000 | 2024-05-21 12:38PM EDT | 2026-12-18 | 187.45 | 189.00 | 193.50 | 0.00 | - | 2 | 61 | 49.72% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00350000 | 2024-05-20 3:00PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 282 | 118.75% |
| META240531P00350000 | 2024-05-22 3:13PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.12 | 0.00 | - | 1 | 428 | 70.90% |
| META240607P00350000 | 2024-05-22 1:04PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.29 | -0.01 | -16.67% | 100 | 171 | 58.40% |
| META240614P00350000 | 2024-05-22 9:40AM EDT | 2024-06-14 | 0.09 | 0.00 | 0.54 | -0.01 | -10.00% | 2 | 7 | 52.78% |
| META240621P00350000 | 2024-05-22 12:54PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.36 | -0.01 | -6.67% | 77 | 2,880 | 48.15% |
| META240628P00350000 | 2024-05-21 1:17PM EDT | 2024-06-28 | 0.23 | 0.02 | 0.32 | 0.00 | - | 2 | 10 | 42.63% |
| META240719P00350000 | 2024-05-22 2:58PM EDT | 2024-07-19 | 0.46 | 0.40 | 0.70 | 0.00 | - | 13 | 721 | 38.48% |
| META240816P00350000 | 2024-05-22 2:22PM EDT | 2024-08-16 | 2.10 | 1.84 | 2.18 | -0.12 | -5.41% | 28 | 564 | 39.42% |
| META240920P00350000 | 2024-05-22 12:54PM EDT | 2024-09-20 | 2.92 | 3.00 | 3.20 | -0.40 | -12.05% | 11 | 1,609 | 36.38% |
| META241018P00350000 | 2024-05-22 2:44PM EDT | 2024-10-18 | 4.02 | 3.85 | 4.10 | -0.33 | -7.59% | 27 | 1,366 | 34.94% |
| META241115P00350000 | 2024-05-22 12:14PM EDT | 2024-11-15 | 6.52 | 6.70 | 7.05 | -0.68 | -9.44% | 6 | 742 | 37.49% |
| META241220P00350000 | 2024-05-22 2:21PM EDT | 2024-12-20 | 8.02 | 7.30 | 8.30 | -0.48 | -5.65% | 22 | 806 | 36.10% |
| META250117P00350000 | 2024-05-22 2:21PM EDT | 2025-01-17 | 9.00 | 8.35 | 9.30 | -0.45 | -4.76% | 23 | 4,706 | 35.25% |
| META250321P00350000 | 2024-05-22 12:29PM EDT | 2025-03-21 | 12.10 | 11.40 | 13.85 | -1.00 | -7.63% | 103 | 532 | 36.26% |
| META250620P00350000 | 2024-05-21 3:58PM EDT | 2025-06-20 | 17.22 | 15.95 | 18.60 | -0.38 | -2.16% | 2 | 844 | 35.85% |
| META250919P00350000 | 2024-05-15 1:34PM EDT | 2025-09-19 | 21.18 | 19.95 | 22.85 | 0.00 | - | 2 | 716 | 35.38% |
| META251219P00350000 | 2024-05-20 12:39PM EDT | 2025-12-19 | 25.16 | 24.10 | 28.00 | 0.00 | - | 4 | 189 | 35.74% |
| META260116P00350000 | 2024-05-22 10:28AM EDT | 2026-01-16 | 25.80 | 25.00 | 29.00 | -0.27 | -1.04% | 3 | 1,041 | 35.51% |
| META260618P00350000 | 2024-05-21 12:48PM EDT | 2026-06-18 | 33.14 | 31.00 | 33.60 | 0.00 | - | 3 | 499 | 34.18% |
| META261218P00350000 | 2024-05-21 12:01PM EDT | 2026-12-18 | 39.00 | 36.30 | 39.95 | 0.00 | - | 11 | 172 | 33.64% |
© 2024 Yahoo. Todos los derechos reservados.