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
476,81 +0,02 (+0,00%)
Después del cierre: 07:31PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:550.00
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240719C005500002024-07-19 3:52PM EDT2024-07-190.010.000.01-0.01-50.00%1,1858,92187.50%
META240726C005500002024-07-19 3:59PM EDT2024-07-260.240.210.24-0.11-31.43%1,4243,82046.39%
META240802C005500002024-07-19 3:58PM EDT2024-08-024.754.754.90-0.35-6.86%3331,73265.23%
META240809C005500002024-07-19 3:39PM EDT2024-08-095.705.655.95-0.75-11.63%4055357.23%
META240816C005500002024-07-19 3:59PM EDT2024-08-166.706.656.85-0.30-4.29%4605,40352.55%
META240823C005500002024-07-19 3:26PM EDT2024-08-237.897.557.85+0.19+2.47%5010249.84%
META240830C005500002024-07-19 10:41AM EDT2024-08-3010.507.809.05+1.00+10.53%1010548.15%
META240920C005500002024-07-19 3:42PM EDT2024-09-2011.2011.3011.60+0.05+0.45%1773,35743.66%
META241018C005500002024-07-19 3:57PM EDT2024-10-1815.2015.1515.50+0.30+2.01%801,38141.41%
META241115C005500002024-07-19 3:39PM EDT2024-11-1523.4523.3023.90-0.60-2.49%10374344.98%
META241220C005500002024-07-19 1:57PM EDT2024-12-2028.3027.2027.75+2.60+10.12%181,33042.94%
META250117C005500002024-07-19 3:53PM EDT2025-01-1730.0030.1530.55+0.65+2.21%28711,83041.73%
META250221C005500002024-07-19 2:15PM EDT2025-02-2137.8036.0038.05+3.97+11.74%5243.56%
META250321C005500002024-07-19 3:22PM EDT2025-03-2140.5039.5540.30+1.30+3.32%82,55342.49%
META250620C005500002024-07-19 1:11PM EDT2025-06-2051.0550.6051.35-0.35-0.68%4913,36242.46%
META250815C005500002024-07-18 2:11PM EDT2025-08-1557.3456.6560.550.00-44044.01%
META250919C005500002024-07-18 11:56AM EDT2025-09-1956.2060.6562.050.00-111142.90%
META251219C005500002024-07-19 9:31AM EDT2025-12-1972.0070.5571.70+4.50+6.67%137343.22%
META260116C005500002024-07-18 11:45AM EDT2026-01-1674.7572.9574.00+6.76+9.94%177743.08%
META260618C005500002024-07-18 12:08PM EDT2026-06-1883.1787.3089.600.00-249244.01%
META261218C005500002024-07-19 3:22PM EDT2026-12-18104.55102.85105.40+1.55+1.50%732444.55%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240719P005500002024-07-18 2:51PM EDT2024-07-1976.4570.5575.500.00-145203.91%
META240726P005500002024-07-18 11:40AM EDT2024-07-2683.0072.1074.250.00-20060.06%
META240802P005500002024-07-19 3:54PM EDT2024-08-0277.5676.1077.50-2.39-2.99%2110059.58%
META240809P005500002024-07-16 2:56PM EDT2024-08-0967.3076.8578.600.00-121252.75%
META240816P005500002024-07-19 10:41AM EDT2024-08-1675.3477.5078.70-4.76-5.94%2174048.95%
META240823P005500002024-07-19 3:26PM EDT2024-08-2377.6978.0079.70-16.19-17.25%302346.53%
META240830P005500002024-07-17 2:10PM EDT2024-08-3091.8176.9580.900.00--145.26%
META240920P005500002024-07-19 1:43PM EDT2024-09-2080.0880.3081.85-5.19-6.09%450338.78%
META241018P005500002024-07-19 9:35AM EDT2024-10-1878.7682.7084.00-5.21-6.20%7835335.34%
META241115P005500002024-07-17 2:32PM EDT2024-11-1599.0488.3589.750.00-59837.40%
META241220P005500002024-07-18 12:57PM EDT2024-12-2093.4090.4092.100.00-1035935.09%
META250117P005500002024-07-19 11:04AM EDT2025-01-1789.0091.7593.65-3.35-3.63%478733.60%
META250321P005500002024-07-15 1:30PM EDT2025-03-2183.9597.3099.950.00-26933.41%
META250620P005500002024-07-19 11:29AM EDT2025-06-20101.88102.55104.90-3.57-3.39%402,82731.44%
META250815P005500002024-07-19 10:10AM EDT2025-08-15104.87104.00111.70-4.64-4.24%2632.70%
META250919P005500002024-07-17 1:31PM EDT2025-09-19117.17107.65111.500.00-4331.24%
META251219P005500002024-07-08 1:38PM EDT2025-12-1988.41113.10116.500.00-16730.64%
META260116P005500002024-07-18 9:36AM EDT2026-01-16118.00114.65116.800.00-1515329.97%
META260618P005500002024-07-10 1:11PM EDT2026-06-1895.50121.55125.600.00-57829.89%
META261218P005500002024-07-17 12:38PM EDT2026-12-18131.60129.75132.90-5.10-3.73%116529.11%