Mercados españoles cerrados

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
476,79+0,94 (+0,20%)
Al cierre: 04:00PM EDT
477,01 +0,22 (+0,05%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:370.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240726C003700002024-07-15 2:33PM EDT2024-07-26129.33106.40108.250.00-313101.61%
META240802C003700002024-07-17 12:09PM EDT2024-08-02100.65107.20109.900.00-3386.35%
META240809C003700002024-07-16 11:09AM EDT2024-08-09125.74107.45111.050.00-1475.10%
META240816C003700002024-07-19 9:47AM EDT2024-08-16112.57109.35110.75+10.22+9.99%49169.29%
META240823C003700002024-07-17 3:03PM EDT2024-08-2395.81108.60112.750.00--264.65%
META240830C003700002024-07-16 3:47PM EDT2024-08-30123.20109.20114.200.00-11362.85%
META240920C003700002024-07-18 11:16AM EDT2024-09-20103.30112.40114.400.00-261455.90%
META241018C003700002024-07-19 1:29PM EDT2024-10-18118.37115.50117.05+7.32+6.59%438752.35%
META241115C003700002024-07-05 9:30AM EDT2024-11-15153.95120.75121.650.00-97453.55%
META241220C003700002024-07-19 3:44PM EDT2024-12-20124.25123.90124.75+5.45+4.59%12,29951.04%
META250117C003700002024-07-18 11:15AM EDT2025-01-17117.60126.40127.700.00-289550.01%
META250221C003700002024-07-17 3:04PM EDT2025-02-21118.46130.90133.100.00--1550.71%
META250321C003700002024-07-17 2:59PM EDT2025-03-21121.30133.35135.000.00-204150.44%
META250620C003700002024-07-19 9:42AM EDT2025-06-20146.94142.05143.15+12.07+8.95%11,35749.18%
META250815C003700002024-07-17 12:39PM EDT2025-08-15138.00145.25153.000.00--252.18%
META250919C003700002024-06-27 12:50PM EDT2025-09-19187.50148.90152.600.00-11349.73%
META251219C003700002024-07-18 11:40AM EDT2025-12-19151.00157.95159.500.00-193549.13%
META260116C003700002024-07-17 3:53PM EDT2026-01-16148.74160.10161.600.00-336349.02%
META260618C003700002024-07-09 9:52AM EDT2026-06-18222.46171.15173.800.00-11,40549.31%
META261218C003700002024-07-17 12:02PM EDT2026-12-18178.37182.85186.950.00-11749.63%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240726P003700002024-07-19 11:09AM EDT2024-07-260.030.020.07-0.10-76.92%4679173.83%
META240802P003700002024-07-19 3:07PM EDT2024-08-020.760.770.83-0.12-13.64%108973.95%
META240809P003700002024-07-19 1:23PM EDT2024-08-091.111.081.16-0.28-20.14%91863.48%
META240816P003700002024-07-19 3:52PM EDT2024-08-161.491.461.52-0.03-1.97%51,61157.84%
META240823P003700002024-07-17 2:20PM EDT2024-08-232.481.681.880.00-181753.53%
META240830P003700002024-07-18 11:15AM EDT2024-08-302.611.642.530.00-43050.49%
META240920P003700002024-07-19 12:50PM EDT2024-09-203.033.053.20-0.19-5.90%570945.51%
META241018P003700002024-07-19 1:40PM EDT2024-10-184.454.354.50+0.10+2.30%461741.39%
META241115P003700002024-07-19 9:41AM EDT2024-11-156.957.808.00-0.97-12.25%176743.13%
META241220P003700002024-07-18 2:31PM EDT2024-12-208.959.459.70-0.60-6.28%22,00940.49%
META250117P003700002024-07-19 11:16AM EDT2025-01-179.9010.6011.00-0.85-7.91%11,19438.96%
META250221P003700002024-07-18 10:34AM EDT2025-02-2114.5513.0514.500.00-192839.69%
META250321P003700002024-07-18 12:09PM EDT2025-03-2116.0514.8015.150.00-173638.02%
META250620P003700002024-07-19 2:52PM EDT2025-06-2019.4519.6020.10+0.35+1.83%978336.65%
META250815P003700002024-07-18 1:32PM EDT2025-08-1523.9720.9525.400.00-55237.85%
META250919P003700002024-07-17 2:48PM EDT2025-09-1927.3024.2025.150.00-18025536.09%
META251219P003700002024-07-18 10:04AM EDT2025-12-1927.9028.9529.80-2.30-7.62%431435.65%
META260116P003700002024-07-18 12:48PM EDT2026-01-1631.1529.9030.700.00-4227335.26%
META260618P003700002024-07-18 12:07PM EDT2026-06-1839.0536.3037.700.00-131634.78%
META261218P003700002024-07-17 1:22PM EDT2026-12-1847.0742.0545.200.00-2210634.34%