Mercados españoles abiertos en 7 hrs 2 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,42 (-0,34%) Dólar/Euro
1,0785 +0,0001 (+0,01%) Petróleo Brent
84,22 +0,34 (+0,41%) Bitcoin EUR
58.521,98 +1.772,48 (+3,12%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:200.00
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00200000 | 2024-04-10 10:32AM EDT | 2024-05-10 | 318.30 | 274.00 | 276.65 | 0.00 | - | 3 | 3 | 594.34% |
| META240517C00200000 | 2024-05-08 10:11AM EDT | 2024-05-17 | 272.63 | 274.80 | 277.20 | 0.00 | - | 6 | 38 | 250.39% |
| META240531C00200000 | 2024-05-03 1:59PM EDT | 2024-05-31 | 249.77 | 274.00 | 277.15 | 0.00 | - | 2 | 2 | 133.20% |
| META240621C00200000 | 2024-05-08 10:11AM EDT | 2024-06-21 | 273.13 | 275.30 | 278.05 | 0.00 | - | 6 | 3,564 | 127.08% |
| META240719C00200000 | 2024-05-01 1:48PM EDT | 2024-07-19 | 241.32 | 275.80 | 278.75 | 0.00 | - | 1 | 51 | 106.15% |
| META240816C00200000 | 2024-05-02 2:26PM EDT | 2024-08-16 | 246.00 | 277.10 | 279.80 | 0.00 | - | 1 | 39 | 98.79% |
| META240920C00200000 | 2024-05-09 12:47PM EDT | 2024-09-20 | 278.83 | 277.70 | 280.70 | +3.62 | +1.32% | 1 | 174 | 88.98% |
| META241018C00200000 | 2024-05-01 2:40PM EDT | 2024-10-18 | 250.00 | 278.50 | 281.55 | 0.00 | - | 2 | 10 | 84.52% |
| META241115C00200000 | 2024-05-02 10:09AM EDT | 2024-11-15 | 238.55 | 279.35 | 282.65 | 0.00 | - | 3 | 15 | 81.59% |
| META241220C00200000 | 2024-04-26 3:37PM EDT | 2024-12-20 | 249.50 | 280.35 | 283.30 | 0.00 | - | 10 | 155 | 77.53% |
| META250117C00200000 | 2024-05-09 1:35PM EDT | 2025-01-17 | 282.55 | 281.45 | 284.30 | +15.20 | +5.69% | 1 | 3,540 | 75.96% |
| META250321C00200000 | 2024-05-02 12:14PM EDT | 2025-03-21 | 248.50 | 282.50 | 286.25 | 0.00 | - | 2 | 46 | 71.34% |
| META250620C00200000 | 2024-05-01 3:19PM EDT | 2025-06-20 | 261.65 | 285.20 | 289.15 | 0.00 | - | 2 | 647 | 67.89% |
| META250919C00200000 | 2024-05-06 3:42PM EDT | 2025-09-19 | 279.00 | 288.10 | 292.00 | 0.00 | - | 3 | 25 | 65.61% |
| META251219C00200000 | 2024-05-03 2:01PM EDT | 2025-12-19 | 267.87 | 291.00 | 294.75 | 0.00 | - | 1 | 298 | 63.90% |
| META260116C00200000 | 2024-05-08 10:16AM EDT | 2026-01-16 | 289.91 | 292.00 | 295.75 | 0.00 | - | 4 | 107 | 63.62% |
| META260618C00200000 | 2024-05-08 10:27AM EDT | 2026-06-18 | 295.50 | 296.00 | 299.75 | 0.00 | - | 1 | 157 | 61.04% |
| META261218C00200000 | 2024-05-06 1:49PM EDT | 2026-12-18 | 287.42 | 301.00 | 304.65 | 0.00 | - | 3 | 95 | 59.18% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00200000 | 2024-05-03 12:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,988 | 159.38% |
| META240524P00200000 | 2024-04-23 1:58PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 2 | 128.91% |
| META240531P00200000 | 2024-04-26 2:34PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 26 | 107.81% |
| META240621P00200000 | 2024-05-06 1:36PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 11 | 2,352 | 81.25% |
| META240719P00200000 | 2024-05-07 2:04PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.07 | 0.00 | - | 4 | 339 | 65.23% |
| META240816P00200000 | 2024-05-09 12:08PM EDT | 2024-08-16 | 0.10 | 0.06 | 0.17 | -0.02 | -16.67% | 184 | 290 | 61.91% |
| META240920P00200000 | 2024-05-09 12:05PM EDT | 2024-09-20 | 0.21 | 0.13 | 0.30 | -0.01 | -4.55% | 5 | 2,320 | 57.08% |
| META241018P00200000 | 2024-05-09 10:36AM EDT | 2024-10-18 | 0.26 | 0.20 | 0.36 | -0.02 | -7.14% | 4 | 178 | 53.56% |
| META241115P00200000 | 2024-05-07 12:38PM EDT | 2024-11-15 | 0.53 | 0.37 | 0.68 | 0.00 | - | 5 | 388 | 53.61% |
| META241220P00200000 | 2024-05-09 2:56PM EDT | 2024-12-20 | 0.70 | 0.60 | 0.82 | -0.01 | -1.41% | 5 | 410 | 51.42% |
| META250117P00200000 | 2024-05-08 3:33PM EDT | 2025-01-17 | 0.86 | 0.80 | 0.93 | 0.00 | - | 4 | 6,869 | 50.48% |
| META250321P00200000 | 2024-05-07 1:38PM EDT | 2025-03-21 | 1.40 | 1.27 | 1.56 | 0.00 | - | 651 | 691 | 49.11% |
| META250620P00200000 | 2024-05-09 9:30AM EDT | 2025-06-20 | 1.70 | 2.42 | 2.56 | -1.75 | -50.72% | 2 | 394 | 47.34% |
| META250919P00200000 | 2024-05-01 2:39PM EDT | 2025-09-19 | 4.71 | 3.45 | 3.75 | 0.00 | - | 1 | 124 | 46.23% |
| META251219P00200000 | 2024-05-06 12:11PM EDT | 2025-12-19 | 5.01 | 4.45 | 4.80 | 0.00 | - | 2 | 671 | 44.87% |
| META260116P00200000 | 2024-05-09 10:43AM EDT | 2026-01-16 | 4.80 | 4.65 | 5.00 | -0.10 | -2.04% | 2 | 500 | 44.24% |
| META260618P00200000 | 2024-05-08 3:16PM EDT | 2026-06-18 | 6.60 | 6.25 | 6.65 | 0.00 | - | 2 | 362 | 42.39% |
| META261218P00200000 | 2024-05-09 1:41PM EDT | 2026-12-18 | 8.75 | 8.40 | 9.15 | -0.05 | -0.57% | 6 | 69 | 41.39% |
© 2024 Yahoo. Todos los derechos reservados.