Mercados españoles abiertos en 5 hrs 19 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
475,85+13,86 (+3,00%)
Al cierre: 04:00PM EDT
479,40 +3,55 (+0,75%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:450.00
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240719C004500002024-07-18 3:59PM EDT2024-07-1926.5023.8030.00+11.50+76.67%2973,04585.45%
META240726C004500002024-07-18 3:11PM EDT2024-07-2628.4029.2030.20+8.70+44.16%33552749.48%
META240802C004500002024-07-18 3:48PM EDT2024-08-0241.7039.8540.85+9.70+30.31%11726767.80%
META240809C004500002024-07-18 2:41PM EDT2024-08-0940.6041.4542.50+7.81+23.82%710659.86%
META240816C004500002024-07-18 3:54PM EDT2024-08-1643.5041.8043.70+8.66+24.86%1092,12853.74%
META240823C004500002024-07-18 2:19PM EDT2024-08-2344.5544.0045.25+8.55+23.75%374851.69%
META240830C004500002024-07-18 3:49PM EDT2024-08-3048.5045.0547.10+11.10+29.68%139551.43%
META240920C004500002024-07-18 3:12PM EDT2024-09-2048.3049.7050.75+7.12+17.29%534,54247.12%
META241018C004500002024-07-18 3:29PM EDT2024-10-1853.3554.3055.30+7.56+16.51%954844.41%
META241115C004500002024-07-18 9:49AM EDT2024-11-1561.0063.0064.30+6.80+12.55%3019947.68%
META241220C004500002024-07-18 3:12PM EDT2024-12-2066.1867.1568.55+7.43+12.65%6586845.58%
META250117C004500002024-07-18 3:18PM EDT2025-01-1769.5770.8071.95+7.57+12.21%795,96944.63%
META250221C004500002024-07-17 3:04PM EDT2025-02-2168.8076.8579.00+68.80--745.97%
META250321C004500002024-07-18 3:30PM EDT2025-03-2179.9080.2081.70+7.95+11.05%621345.11%
META250620C004500002024-07-18 1:38PM EDT2025-06-2090.3990.4594.55+7.64+9.23%2281146.00%
META250815C004500002024-07-17 2:32PM EDT2025-08-1589.9598.45103.850.00-2347.62%
META250919C004500002024-07-18 3:51PM EDT2025-09-19102.37100.40103.30+9.28+9.97%28245.35%
META251219C004500002024-07-18 2:54PM EDT2025-12-19111.00108.45115.70+9.00+8.82%237847.04%
META260116C004500002024-07-18 1:33PM EDT2026-01-16112.80112.25119.00+9.80+9.51%91,22647.35%
META260618C004500002024-07-18 3:06PM EDT2026-06-18128.00127.45133.00+9.40+7.93%11,24347.62%
META261218C004500002024-07-18 1:13PM EDT2026-12-18140.54138.00144.55+9.74+7.45%31,66246.68%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240719P004500002024-07-18 3:59PM EDT2024-07-190.250.250.30-2.19-89.75%14,5318,15662.60%
META240726P004500002024-07-18 3:59PM EDT2024-07-262.952.883.00-3.88-56.81%2,5212,41942.55%
META240802P004500002024-07-18 3:58PM EDT2024-08-0213.2512.9013.35-5.20-28.18%5602,64963.78%
META240809P004500002024-07-18 3:48PM EDT2024-08-0913.6514.1014.55-6.25-31.41%8233555.57%
META240816P004500002024-07-18 3:57PM EDT2024-08-1615.4215.1515.55-5.23-25.33%6023,47150.54%
META240823P004500002024-07-18 3:49PM EDT2024-08-2315.4816.0016.90-6.87-30.74%4239648.24%
META240830P004500002024-07-18 3:20PM EDT2024-08-3018.0516.9018.45-4.87-21.25%7872046.76%
META240920P004500002024-07-18 3:48PM EDT2024-09-2019.2019.6520.10-5.95-23.66%942,35640.60%
META241018P004500002024-07-18 3:38PM EDT2024-10-1823.5022.2023.20-4.78-16.90%1682,20337.39%
META241115P004500002024-07-18 3:07PM EDT2024-11-1529.9029.6030.25-5.55-15.66%9359439.68%
META241220P004500002024-07-18 3:51PM EDT2024-12-2032.1032.2033.40-5.20-13.94%181,77737.63%
META250117P004500002024-07-18 3:58PM EDT2025-01-1734.4033.9534.80-5.95-14.75%8987,87535.74%
META250221P004500002024-07-18 1:35PM EDT2025-02-2139.0538.1039.70-1.09-2.72%41436.29%
META250321P004500002024-07-18 11:22AM EDT2025-03-2143.3940.2041.15-3.49-7.44%31,84035.15%
META250620P004500002024-07-18 3:35PM EDT2025-06-2048.0546.1548.85-4.75-9.00%81,07134.50%
META250815P004500002024-07-17 1:22PM EDT2025-08-1556.7851.1057.000.00-2236.32%
META250919P004500002024-07-17 3:54PM EDT2025-09-1958.7152.9559.000.00-219835.84%
META251219P004500002024-07-16 12:34PM EDT2025-12-1955.7958.7064.000.00-110334.89%
META260116P004500002024-07-18 12:53PM EDT2026-01-1662.1059.7563.85-3.65-5.55%15584033.92%
META260618P004500002024-07-18 12:13PM EDT2026-06-1871.6067.6574.00-0.75-1.04%313834.09%
META261218P004500002024-07-18 1:19PM EDT2026-12-1878.0075.6582.00-3.98-4.85%362733.25%