Mercados españoles cerrados
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,51 (+0,27%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0786 +0,0035 (+0,32%) Petróleo Brent
84,21 +0,63 (+0,75%) Bitcoin EUR
57.889,83 +490,43 (+0,85%)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00340000 | 2024-05-09 3:37PM EDT | 2024-05-10 | 135.28 | 134.00 | 136.75 | -20.32 | -13.06% | 3 | 5 | 262.21% |
| META240517C00340000 | 2024-05-07 2:49PM EDT | 2024-05-17 | 127.43 | 135.10 | 137.55 | 0.00 | - | 3 | 2,670 | 115.19% |
| META240531C00340000 | 2024-05-02 1:50PM EDT | 2024-05-31 | 104.00 | 134.55 | 137.80 | 0.00 | - | - | 1 | 69.85% |
| META240607C00340000 | 2024-04-29 3:17PM EDT | 2024-06-07 | 91.49 | 135.75 | 138.35 | 0.00 | - | 1 | 2 | 70.42% |
| META240621C00340000 | 2024-05-08 3:09PM EDT | 2024-06-21 | 134.50 | 136.55 | 139.25 | 0.00 | - | 1 | 6,747 | 63.55% |
| META240719C00340000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 111.00 | 138.65 | 139.95 | 0.00 | - | 2 | 294 | 55.25% |
| META240816C00340000 | 2024-05-07 11:32AM EDT | 2024-08-16 | 136.58 | 141.35 | 143.95 | 0.00 | - | 1 | 53 | 55.68% |
| META240920C00340000 | 2024-05-08 10:41AM EDT | 2024-09-20 | 142.90 | 143.65 | 146.20 | 0.00 | - | 2 | 2,173 | 52.25% |
| META241018C00340000 | 2024-05-03 2:55PM EDT | 2024-10-18 | 123.95 | 145.75 | 147.90 | 0.00 | - | 3 | 5 | 50.58% |
| META241115C00340000 | 2024-05-09 9:54AM EDT | 2024-11-15 | 145.39 | 149.50 | 152.05 | -2.46 | -1.66% | 1 | 16 | 52.10% |
| META241220C00340000 | 2024-04-29 9:38AM EDT | 2024-12-20 | 119.10 | 152.10 | 153.50 | 0.00 | - | 1 | 103 | 50.27% |
| META250117C00340000 | 2024-05-06 1:49PM EDT | 2025-01-17 | 155.58 | 154.30 | 156.65 | +14.10 | +9.97% | 1 | 1,339 | 50.28% |
| META250321C00340000 | 2024-04-26 3:12PM EDT | 2025-03-21 | 134.50 | 160.50 | 163.20 | 0.00 | - | 1 | 2 | 50.81% |
| META250620C00340000 | 2024-05-06 3:17PM EDT | 2025-06-20 | 159.70 | 168.35 | 169.35 | 0.00 | - | 1 | 461 | 50.11% |
| META250919C00340000 | 2024-04-25 9:56AM EDT | 2025-09-19 | 134.49 | 175.30 | 177.15 | 0.00 | - | 7 | 17 | 50.21% |
| META251219C00340000 | 2024-04-30 3:55PM EDT | 2025-12-19 | 147.36 | 182.00 | 184.75 | 0.00 | - | 2 | 175 | 50.44% |
| META260116C00340000 | 2024-05-09 1:22PM EDT | 2026-01-16 | 183.84 | 183.80 | 186.45 | +8.49 | +4.84% | 1 | 149 | 50.29% |
| META260618C00340000 | 2024-05-06 1:02PM EDT | 2026-06-18 | 181.20 | 193.75 | 195.85 | 0.00 | - | 3 | 59 | 50.52% |
| META261218C00340000 | 2024-05-06 10:30AM EDT | 2026-12-18 | 188.00 | 203.65 | 207.55 | 0.00 | - | 1 | 54 | 50.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00340000 | 2024-05-08 9:59AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 137.50% |
| META240517P00340000 | 2024-05-09 12:02PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 10 | 811 | 70.31% |
| META240524P00340000 | 2024-05-08 12:40PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 25 | 92 | 59.57% |
| META240531P00340000 | 2024-05-08 11:14AM EDT | 2024-05-31 | 0.09 | 0.05 | 0.12 | 0.00 | - | 19 | 51 | 51.95% |
| META240607P00340000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 0.07 | 0.09 | 0.18 | -0.04 | -36.36% | 1 | 19 | 49.71% |
| META240621P00340000 | 2024-05-09 12:25PM EDT | 2024-06-21 | 0.22 | 0.21 | 0.27 | -0.03 | -12.00% | 154 | 2,339 | 43.31% |
| META240719P00340000 | 2024-05-08 3:58PM EDT | 2024-07-19 | 0.66 | 0.54 | 0.64 | 0.00 | - | 22 | 425 | 38.44% |
| META240816P00340000 | 2024-05-09 3:40PM EDT | 2024-08-16 | 2.06 | 2.06 | 2.16 | -0.27 | -11.59% | 4 | 196 | 40.91% |
| META240920P00340000 | 2024-05-09 11:15AM EDT | 2024-09-20 | 3.10 | 3.00 | 3.15 | -0.15 | -4.62% | 12 | 3,685 | 38.36% |
| META241018P00340000 | 2024-05-07 3:59PM EDT | 2024-10-18 | 4.40 | 3.80 | 3.95 | 0.00 | - | 4 | 163 | 36.90% |
| META241115P00340000 | 2024-05-09 1:42PM EDT | 2024-11-15 | 6.50 | 6.40 | 6.60 | -5.75 | -46.94% | 20 | 143 | 39.23% |
| META241220P00340000 | 2024-05-09 3:35PM EDT | 2024-12-20 | 7.65 | 7.55 | 7.75 | -0.85 | -10.00% | 3 | 730 | 37.85% |
| META250117P00340000 | 2024-05-06 3:45PM EDT | 2025-01-17 | 9.80 | 8.50 | 8.75 | 0.00 | - | 4 | 1,306 | 37.10% |
| META250321P00340000 | 2024-05-08 3:00PM EDT | 2025-03-21 | 12.40 | 11.80 | 12.15 | 0.00 | - | 1 | 69 | 37.10% |
| META250620P00340000 | 2024-05-08 12:42PM EDT | 2025-06-20 | 17.05 | 15.90 | 16.75 | 0.00 | - | 2 | 691 | 36.89% |
| META250919P00340000 | 2024-05-08 12:42PM EDT | 2025-09-19 | 20.95 | 20.00 | 20.60 | 0.00 | - | 2 | 46 | 36.30% |
| META251219P00340000 | 2024-04-25 9:54AM EDT | 2025-12-19 | 33.78 | 23.35 | 24.40 | 0.00 | - | 1 | 189 | 35.94% |
| META260116P00340000 | 2024-05-01 2:42PM EDT | 2026-01-16 | 30.00 | 24.30 | 25.20 | 0.00 | - | 1 | 311 | 35.63% |
| META260618P00340000 | 2024-05-03 9:48AM EDT | 2026-06-18 | 35.20 | 29.70 | 30.80 | 0.00 | - | 3 | 34 | 35.04% |
| META261218P00340000 | 2024-05-09 11:13AM EDT | 2026-12-18 | 36.00 | 34.80 | 36.95 | -0.31 | -0.85% | 40 | 51 | 34.50% |
© 2024 Yahoo. Todos los derechos reservados.