Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.462,70 +1.158,44 (+1,92%)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00390000 | 2024-05-17 3:15PM EDT | 2024-05-24 | 82.23 | 81.70 | 83.15 | -3.64 | -4.24% | 13 | 4 | 73.44% |
| META240531C00390000 | 2024-05-17 11:03AM EDT | 2024-05-31 | 81.10 | 81.75 | 83.60 | -6.00 | -6.89% | 25 | 32 | 55.74% |
| META240607C00390000 | 2024-05-15 1:27PM EDT | 2024-06-07 | 87.95 | 82.00 | 84.15 | 0.00 | - | 20 | 19 | 57.41% |
| META240614C00390000 | 2024-05-16 10:15AM EDT | 2024-06-14 | 88.79 | 82.40 | 84.70 | 0.00 | - | 1 | 12 | 52.59% |
| META240621C00390000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 83.89 | 83.15 | 84.95 | -3.70 | -4.22% | 4 | 1,173 | 48.13% |
| META240719C00390000 | 2024-05-16 2:53PM EDT | 2024-07-19 | 90.74 | 85.70 | 87.60 | 0.00 | - | 1 | 477 | 43.22% |
| META240816C00390000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 92.45 | 91.90 | 92.70 | -1.55 | -1.65% | 3 | 214 | 45.33% |
| META240920C00390000 | 2024-05-16 10:12AM EDT | 2024-09-20 | 100.50 | 95.10 | 96.60 | 0.00 | - | 1 | 271 | 43.85% |
| META241018C00390000 | 2024-05-16 2:54PM EDT | 2024-10-18 | 103.20 | 98.10 | 99.75 | 0.00 | - | 5 | 37 | 43.34% |
| META241115C00390000 | 2024-05-01 2:38PM EDT | 2024-11-15 | 87.00 | 104.20 | 105.70 | 0.00 | - | 1 | 36 | 45.94% |
| META241220C00390000 | 2024-05-06 1:23PM EDT | 2024-12-20 | 100.75 | 107.50 | 108.95 | 0.00 | - | 2 | 201 | 45.00% |
| META250117C00390000 | 2024-05-17 10:23AM EDT | 2025-01-17 | 110.87 | 110.50 | 111.70 | -2.66 | -2.34% | 1 | 3,009 | 44.65% |
| META250321C00390000 | 2024-05-17 9:59AM EDT | 2025-03-21 | 117.95 | 118.05 | 119.25 | -4.95 | -4.03% | 11 | 29 | 45.34% |
| META250620C00390000 | 2024-05-17 3:26PM EDT | 2025-06-20 | 128.60 | 127.90 | 129.10 | -8.70 | -6.34% | 2 | 10,422 | 46.01% |
| META250919C00390000 | 2024-05-03 2:11PM EDT | 2025-09-19 | 123.16 | 136.35 | 138.20 | 0.00 | - | 2 | 39 | 46.60% |
| META251219C00390000 | 2024-05-16 11:22AM EDT | 2025-12-19 | 148.25 | 144.75 | 146.30 | 0.00 | - | 1 | 788 | 46.93% |
| META260116C00390000 | 2024-05-15 9:42AM EDT | 2026-01-16 | 151.03 | 146.80 | 148.65 | 0.00 | - | 1 | 3,905 | 47.01% |
| META260618C00390000 | 2024-05-07 3:50PM EDT | 2026-06-18 | 158.73 | 158.00 | 161.65 | 0.00 | - | 1 | 3,214 | 47.81% |
| META261218C00390000 | 2024-05-15 1:56PM EDT | 2026-12-18 | 176.89 | 170.15 | 174.00 | 0.00 | - | 1 | 421 | 47.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00390000 | 2024-05-17 2:25PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 34 | 277 | 50.78% |
| META240531P00390000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 0.10 | 0.10 | 0.13 | -0.03 | -23.08% | 36 | 616 | 42.29% |
| META240607P00390000 | 2024-05-17 2:52PM EDT | 2024-06-07 | 0.24 | 0.20 | 0.24 | 0.00 | - | 7 | 352 | 37.60% |
| META240614P00390000 | 2024-05-17 9:39AM EDT | 2024-06-14 | 0.40 | 0.29 | 0.35 | +0.01 | +2.56% | 1 | 54 | 34.47% |
| META240621P00390000 | 2024-05-17 3:04PM EDT | 2024-06-21 | 0.45 | 0.42 | 0.46 | -0.04 | -8.16% | 70 | 2,245 | 32.23% |
| META240628P00390000 | 2024-05-16 12:49PM EDT | 2024-06-28 | 0.74 | 0.67 | 0.85 | 0.00 | - | 1 | 21 | 32.85% |
| META240719P00390000 | 2024-05-17 1:46PM EDT | 2024-07-19 | 1.40 | 1.34 | 1.42 | -0.11 | -7.28% | 11 | 1,178 | 29.81% |
| META240816P00390000 | 2024-05-17 11:51AM EDT | 2024-08-16 | 5.70 | 5.35 | 5.55 | +0.45 | +8.57% | 23 | 385 | 35.69% |
| META240920P00390000 | 2024-05-16 3:44PM EDT | 2024-09-20 | 7.25 | 7.10 | 7.40 | 0.00 | - | 6 | 408 | 33.44% |
| META241018P00390000 | 2024-05-17 10:28AM EDT | 2024-10-18 | 9.07 | 8.55 | 9.00 | +0.42 | +4.86% | 1 | 1,003 | 32.49% |
| META241115P00390000 | 2024-05-16 12:30PM EDT | 2024-11-15 | 13.50 | 13.05 | 13.45 | 0.00 | - | 3 | 633 | 35.13% |
| META241220P00390000 | 2024-05-17 3:43PM EDT | 2024-12-20 | 15.20 | 14.80 | 15.25 | +0.05 | +0.33% | 61 | 1,278 | 33.99% |
| META250117P00390000 | 2024-05-16 3:40PM EDT | 2025-01-17 | 16.20 | 16.10 | 16.65 | 0.00 | - | 111 | 1,027 | 33.29% |
| META250321P00390000 | 2024-05-16 1:36PM EDT | 2025-03-21 | 21.20 | 20.90 | 21.55 | 0.00 | - | 2 | 460 | 33.60% |
| META250620P00390000 | 2024-05-17 1:08PM EDT | 2025-06-20 | 27.40 | 26.80 | 27.45 | +1.32 | +5.06% | 1 | 506 | 33.48% |
| META250919P00390000 | 2024-05-13 12:44PM EDT | 2025-09-19 | 34.00 | 31.80 | 32.75 | 0.00 | - | 8 | 68 | 33.32% |
| META251219P00390000 | 2024-05-14 10:07AM EDT | 2025-12-19 | 39.95 | 36.60 | 37.50 | 0.00 | - | 5 | 1,037 | 33.12% |
| META260116P00390000 | 2024-05-16 2:10PM EDT | 2026-01-16 | 37.90 | 37.50 | 38.60 | 0.00 | - | 5 | 341 | 32.91% |
| META260618P00390000 | 2024-05-01 10:41AM EDT | 2026-06-18 | 55.82 | 44.10 | 45.70 | 0.00 | - | 1 | 35 | 32.65% |
| META261218P00390000 | 2024-05-15 3:50PM EDT | 2026-12-18 | 49.80 | 49.95 | 52.70 | 0.00 | - | 10 | 24 | 32.15% |
© 2024 Yahoo. Todos los derechos reservados.