Mercados españoles cerrados

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
498,87-13,83 (-2,70%)
Al cierre: 04:00PM EDT
499,16 +0,29 (+0,06%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:500.00
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240719C005000002024-07-12 3:59PM EDT2024-07-198.508.258.65-9.62-53.09%10,1866,22833.36%
META240726C005000002024-07-12 3:59PM EDT2024-07-2612.8012.7013.50-9.05-41.42%3,0921,17336.03%
META240802C005000002024-07-12 3:59PM EDT2024-08-0226.5026.0027.05-7.60-22.29%1,73167256.72%
META240809C005000002024-07-12 3:58PM EDT2024-08-0927.8327.2028.70-7.47-21.16%2124651.71%
META240816C005000002024-07-12 3:59PM EDT2024-08-1629.2529.0529.75-7.75-20.95%2,19335,77649.17%
META240823C005000002024-07-12 3:59PM EDT2024-08-2330.7030.0032.15-7.80-20.26%831848.45%
META240920C005000002024-07-12 3:59PM EDT2024-09-2035.6535.3536.45-8.50-19.25%1,8253,87242.47%
META241018C005000002024-07-12 3:59PM EDT2024-10-1841.0040.5041.70-8.15-16.58%6356,94541.01%
META241115C005000002024-07-12 3:59PM EDT2024-11-1550.5050.4550.95-8.80-14.84%7774444.12%
META241220C005000002024-07-12 3:58PM EDT2024-12-2054.9554.2056.20-9.05-14.14%1162,44643.03%
META250117C005000002024-07-12 3:59PM EDT2025-01-1758.5057.9060.00-9.70-14.22%40913,64742.40%
META250321C005000002024-07-12 3:56PM EDT2025-03-2169.4369.0071.40-7.17-9.36%3532743.70%
META250620C005000002024-07-12 3:59PM EDT2025-06-2081.4079.1584.05-8.60-9.56%1251,65944.13%
META250919C005000002024-07-12 3:56PM EDT2025-09-1993.5091.7598.00-8.90-8.69%11972445.83%
META251219C005000002024-07-12 3:37PM EDT2025-12-19104.50102.35108.00-8.26-7.33%324,90346.00%
META260116C005000002024-07-12 3:59PM EDT2026-01-16105.50105.00110.00-10.41-8.98%401,81245.66%
META260618C005000002024-07-12 3:17PM EDT2026-06-18123.00120.55126.00-8.35-6.36%251,81846.46%
META261218C005000002024-07-12 3:38PM EDT2026-12-18138.10135.00142.00-8.40-5.73%251,41646.86%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240719P005000002024-07-12 3:59PM EDT2024-07-199.389.159.60+5.18+123.33%6,6657,68232.71%
META240726P005000002024-07-12 3:58PM EDT2024-07-2613.5012.9513.60+6.33+88.28%1,5621,35933.39%
META240802P005000002024-07-12 3:58PM EDT2024-08-0226.2525.4526.60+7.05+36.72%5101,46953.30%
META240809P005000002024-07-12 3:58PM EDT2024-08-0927.3426.4528.05+7.04+34.68%11732649.84%
META240816P005000002024-07-12 3:57PM EDT2024-08-1628.2028.0528.85+7.02+33.14%7056,16345.88%
META240823P005000002024-07-12 3:37PM EDT2024-08-2328.5028.0030.35+6.19+27.75%9037144.11%
META240920P005000002024-07-12 3:53PM EDT2024-09-2033.0032.3533.30+7.00+26.92%4582,13137.56%
META241018P005000002024-07-12 3:46PM EDT2024-10-1835.2535.6536.55+6.05+20.72%2132,04834.91%
META241115P005000002024-07-12 3:50PM EDT2024-11-1543.7243.2543.90+6.11+16.25%2974337.10%
META241220P005000002024-07-12 3:16PM EDT2024-12-2045.8545.3047.00+5.35+13.21%301,13935.18%
META250117P005000002024-07-12 2:52PM EDT2025-01-1747.9047.2549.05+6.25+15.01%452,53833.91%
META250321P005000002024-07-12 3:47PM EDT2025-03-2154.7053.8556.25+9.15+20.09%2021333.76%
META250620P005000002024-07-12 3:53PM EDT2025-06-2063.1161.8064.25+5.99+10.49%669833.13%
META250919P005000002024-07-10 3:06PM EDT2025-09-1955.5368.7072.000.00-5212933.07%
META251219P005000002024-07-12 3:59PM EDT2025-12-1975.7574.9581.00+13.79+22.26%4525633.91%
META260116P005000002024-07-12 3:30PM EDT2026-01-1675.3676.2582.00+3.70+5.16%141,16533.46%
META260618P005000002024-07-12 10:57AM EDT2026-06-1883.5081.0091.00+12.20+17.11%11,87532.94%
META261218P005000002024-07-12 12:08PM EDT2026-12-1892.7390.00100.00+3.76+4.23%311132.34%