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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00380000 | 2024-05-17 3:13PM EDT | 2024-05-24 | 92.35 | 86.20 | 89.45 | 0.00 | - | 17 | 23 | 107.03% |
| META240531C00380000 | 2024-05-07 3:54PM EDT | 2024-05-31 | 89.30 | 86.45 | 89.90 | 0.00 | - | 3 | 8 | 66.80% |
| META240607C00380000 | 2024-05-17 11:57AM EDT | 2024-06-07 | 92.23 | 87.20 | 90.40 | 0.00 | - | 2 | 4 | 59.30% |
| META240614C00380000 | 2024-05-15 12:33PM EDT | 2024-06-14 | 97.55 | 87.45 | 90.95 | 0.00 | - | 1 | 36 | 52.95% |
| META240621C00380000 | 2024-05-20 11:05AM EDT | 2024-06-21 | 92.55 | 88.00 | 91.00 | 0.00 | - | 1 | 3,700 | 56.51% |
| META240719C00380000 | 2024-05-15 2:49PM EDT | 2024-07-19 | 105.45 | 90.55 | 93.10 | 0.00 | - | 5 | 197 | 47.02% |
| META240816C00380000 | 2024-05-21 2:43PM EDT | 2024-08-16 | 94.20 | 95.50 | 98.25 | 0.00 | - | 16 | 399 | 48.90% |
| META240920C00380000 | 2024-05-21 2:08PM EDT | 2024-09-20 | 97.45 | 99.05 | 101.30 | 0.00 | - | 1 | 1,101 | 45.71% |
| META241018C00380000 | 2024-05-20 10:31AM EDT | 2024-10-18 | 105.49 | 101.90 | 104.25 | 0.00 | - | 1 | 54 | 44.87% |
| META241115C00380000 | 2024-05-08 11:52AM EDT | 2024-11-15 | 116.15 | 107.80 | 110.20 | 0.00 | - | 1 | 23 | 47.62% |
| META241220C00380000 | 2024-05-20 12:59PM EDT | 2024-12-20 | 115.05 | 110.55 | 113.15 | 0.00 | - | 7 | 60 | 46.32% |
| META250117C00380000 | 2024-05-22 9:36AM EDT | 2025-01-17 | 116.30 | 113.45 | 116.00 | +3.75 | +3.33% | 1 | 8,646 | 46.03% |
| META250321C00380000 | 2024-05-15 11:52AM EDT | 2025-03-21 | 129.00 | 120.00 | 123.75 | 0.00 | - | 1 | 16 | 46.88% |
| META250620C00380000 | 2024-05-22 2:07PM EDT | 2025-06-20 | 132.95 | 129.70 | 132.65 | -5.70 | -4.11% | 17 | 971 | 46.90% |
| META250919C00380000 | 2024-05-21 2:18PM EDT | 2025-09-19 | 137.17 | 137.75 | 142.00 | 0.00 | - | 2 | 20 | 47.68% |
| META251219C00380000 | 2024-05-21 12:45PM EDT | 2025-12-19 | 144.28 | 145.50 | 150.00 | 0.00 | - | 1 | 429 | 47.96% |
| META260116C00380000 | 2024-05-14 3:39PM EDT | 2026-01-16 | 155.00 | 148.00 | 151.70 | 0.00 | - | 6 | 488 | 47.71% |
| META260618C00380000 | 2024-05-22 11:08AM EDT | 2026-06-18 | 165.30 | 160.25 | 164.00 | +0.61 | +0.37% | 4 | 885 | 48.25% |
| META261218C00380000 | 2024-05-16 10:05AM EDT | 2026-12-18 | 180.96 | 171.50 | 176.00 | 0.00 | - | 4 | 14 | 48.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00380000 | 2024-05-22 3:35PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 693 | 87.50% |
| META240531P00380000 | 2024-05-22 3:31PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.06 | -0.02 | -28.57% | 17 | 427 | 51.95% |
| META240607P00380000 | 2024-05-22 3:46PM EDT | 2024-06-07 | 0.13 | 0.10 | 0.15 | -0.01 | -7.14% | 3 | 77 | 43.56% |
| META240614P00380000 | 2024-05-22 12:38PM EDT | 2024-06-14 | 0.20 | 0.03 | 0.25 | -0.05 | -20.00% | 1 | 24 | 39.01% |
| META240621P00380000 | 2024-05-22 3:49PM EDT | 2024-06-21 | 0.29 | 0.15 | 0.72 | -0.01 | -3.33% | 23 | 2,158 | 40.55% |
| META240628P00380000 | 2024-05-20 1:11PM EDT | 2024-06-28 | 0.42 | 0.15 | 0.55 | -0.04 | -8.70% | 3 | 29 | 34.82% |
| META240719P00380000 | 2024-05-22 3:25PM EDT | 2024-07-19 | 1.04 | 0.51 | 1.09 | -0.09 | -7.96% | 8 | 886 | 31.57% |
| META240816P00380000 | 2024-05-22 3:37PM EDT | 2024-08-16 | 4.35 | 4.35 | 4.60 | -0.65 | -13.00% | 12 | 3,149 | 36.95% |
| META240920P00380000 | 2024-05-22 10:29AM EDT | 2024-09-20 | 6.05 | 5.50 | 6.25 | -0.50 | -7.63% | 4 | 696 | 34.30% |
| META241018P00380000 | 2024-05-22 3:42PM EDT | 2024-10-18 | 7.42 | 7.30 | 7.65 | -0.53 | -6.67% | 12 | 525 | 33.11% |
| META241115P00380000 | 2024-05-22 11:47AM EDT | 2024-11-15 | 10.90 | 10.85 | 11.85 | -1.10 | -9.17% | 3 | 571 | 35.81% |
| META241220P00380000 | 2024-05-22 2:58PM EDT | 2024-12-20 | 13.13 | 13.05 | 14.40 | -0.72 | -5.20% | 3 | 721 | 35.48% |
| META250117P00380000 | 2024-05-22 1:26PM EDT | 2025-01-17 | 14.15 | 13.70 | 14.75 | -0.80 | -5.35% | 10 | 2,749 | 33.70% |
| META250321P00380000 | 2024-05-22 10:28AM EDT | 2025-03-21 | 18.60 | 17.75 | 20.30 | -1.05 | -5.34% | 1 | 742 | 34.69% |
| META250620P00380000 | 2024-05-22 3:17PM EDT | 2025-06-20 | 24.69 | 23.25 | 25.90 | -0.63 | -2.49% | 2 | 954 | 34.36% |
| META250919P00380000 | 2024-03-12 9:52AM EDT | 2025-09-19 | 33.25 | 26.60 | 27.10 | 0.00 | - | 1 | 65 | 31.72% |
| META251219P00380000 | 2024-05-22 10:13AM EDT | 2025-12-19 | 33.53 | 32.85 | 36.50 | -5.17 | -13.36% | 1 | 429 | 34.31% |
| META260116P00380000 | 2024-05-16 2:12PM EDT | 2026-01-16 | 34.65 | 33.75 | 36.75 | 0.00 | - | 7 | 491 | 33.64% |
| META260618P00380000 | 2024-05-22 11:09AM EDT | 2026-06-18 | 41.02 | 39.60 | 44.00 | -1.30 | -3.07% | 2 | 104 | 33.46% |
| META261218P00380000 | 2024-05-15 1:05PM EDT | 2026-12-18 | 47.71 | 46.35 | 50.50 | 0.00 | - | 1 | 99 | 32.74% |
© 2024 Yahoo. Todos los derechos reservados.