Mercados españoles cerrados

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
469,17-5,19 (-1,09%)
A partir del 02:15PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:405.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240531C004050002024-05-30 12:35PM EDT2024-05-3162.6863.5064.20-8.99-12.54%15575.00%
META240607C004050002024-05-24 11:45AM EDT2024-06-0772.2663.8564.800.00-1554.15%
META240614C004050002024-05-24 12:28PM EDT2024-06-1472.3564.3565.500.00-23747.47%
META240621C004050002024-05-29 10:07AM EDT2024-06-2174.4664.9065.900.00-155442.16%
META240628C004050002024-05-29 1:59PM EDT2024-06-2873.4865.5566.600.00-11440.31%
META240705C004050002024-05-23 2:26PM EDT2024-07-0561.8366.1567.500.00--139.71%
META240719C004050002024-05-30 10:54AM EDT2024-07-1967.3568.6069.35-7.54-10.07%12038.95%
META240816C004050002024-05-30 9:51AM EDT2024-08-1675.6575.9576.35-8.55-10.15%36,80743.77%
META240920C004050002024-05-30 1:10PM EDT2024-09-2079.7079.9080.40-7.40-8.50%1032941.70%
META241220C004050002024-05-29 12:00PM EDT2024-12-2099.8593.4594.250.00-13143.46%
META250117C004050002024-05-29 11:45AM EDT2025-01-17103.0996.4597.100.00-7899343.06%
META250321C004050002024-05-20 1:43PM EDT2025-03-21106.10104.55105.250.00-2643.93%
META250620C004050002024-05-23 3:54PM EDT2025-06-20114.17114.60115.400.00-316544.57%
META250919C004050002024-05-20 9:33AM EDT2025-09-19125.65123.55125.250.00-11545.44%
META251219C004050002024-05-07 3:48PM EDT2025-12-19135.51132.25133.650.00-146145.81%
META260116C004050002024-05-14 11:21AM EDT2026-01-16139.36134.80135.850.00-4485945.79%
META260618C004050002024-05-23 10:47AM EDT2026-06-18148.50146.55149.500.00-112646.76%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240531P004050002024-05-30 10:37AM EDT2024-05-310.010.000.03-0.01-50.00%5170370.31%
META240607P004050002024-05-30 12:10PM EDT2024-06-070.130.110.14+0.01+8.33%2919542.48%
META240614P004050002024-05-30 12:46PM EDT2024-06-140.400.360.40+0.10+33.33%7116837.40%
META240621P004050002024-05-30 1:21PM EDT2024-06-210.590.570.61+0.11+22.92%391,94333.67%
META240628P004050002024-05-30 12:42PM EDT2024-06-280.980.880.93+0.27+38.03%579032.06%
META240705P004050002024-05-30 9:37AM EDT2024-07-051.371.141.23+0.37+37.00%41130.68%
META240719P004050002024-05-30 12:21PM EDT2024-07-192.312.182.22+0.52+29.05%61,53630.19%
META240816P004050002024-05-30 12:44PM EDT2024-08-168.207.807.95+1.70+26.15%2397336.61%
META240920P004050002024-05-29 1:06PM EDT2024-09-208.9010.1010.300.00-11,40133.88%
META241220P004050002024-05-30 10:13AM EDT2024-12-2019.0518.9019.20+1.46+8.30%110433.87%
META250117P004050002024-05-30 11:34AM EDT2025-01-1720.6520.3520.65+2.00+10.72%31,93033.00%
META250321P004050002024-05-24 9:47AM EDT2025-03-2126.2025.5025.850.00-27733.13%
META250620P004050002024-05-29 2:18PM EDT2025-06-2029.9031.3531.850.00-15178032.76%
META250919P004050002024-05-28 10:31AM EDT2025-09-1935.1336.7037.300.00-13632.51%
META251219P004050002024-05-28 2:25PM EDT2025-12-1940.0041.5542.200.00-15932.27%
META260116P004050002024-05-16 2:08PM EDT2026-01-1643.0542.6543.200.00-313832.00%
META260618P004050002024-04-18 12:23PM EDT2026-06-1846.9949.5051.650.00-13032.23%