Mercados españoles abiertos en 5 hrs 24 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.586,96 +512,98 (+1,35%) Dólar/Euro
1,0784 0,0000 (-0,00%) Petróleo Brent
84,33 +0,45 (+0,54%) Bitcoin EUR
58.304,59 +1.287,45 (+2,26%)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00390000 | 2024-05-09 3:27PM EDT | 2024-05-10 | 85.04 | 83.50 | 86.90 | +3.14 | +3.83% | 8 | 125 | 245.75% |
| META240517C00390000 | 2024-05-08 10:22AM EDT | 2024-05-17 | 83.66 | 85.20 | 87.55 | 0.00 | - | 6 | 541 | 79.32% |
| META240524C00390000 | 2024-05-08 2:25PM EDT | 2024-05-24 | 82.91 | 85.50 | 87.20 | 0.00 | - | 1 | 4 | 57.62% |
| META240531C00390000 | 2024-05-06 3:19PM EDT | 2024-05-31 | 76.70 | 86.00 | 87.20 | 0.00 | - | 1 | 32 | 54.60% |
| META240607C00390000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 62.45 | 86.30 | 88.05 | 0.00 | - | 1 | 1 | 52.30% |
| META240614C00390000 | 2024-05-09 2:05PM EDT | 2024-06-14 | 87.49 | 86.75 | 88.80 | 0.00 | - | 10 | 0 | 50.18% |
| META240621C00390000 | 2024-05-09 11:00AM EDT | 2024-06-21 | 87.44 | 87.50 | 89.30 | +1.49 | +1.73% | 1 | 1,172 | 47.73% |
| META240719C00390000 | 2024-05-08 2:25PM EDT | 2024-07-19 | 88.26 | 90.65 | 92.40 | 0.00 | - | 1 | 480 | 44.67% |
| META240816C00390000 | 2024-05-09 1:21PM EDT | 2024-08-16 | 96.50 | 97.10 | 97.70 | +4.85 | +5.29% | 5 | 108 | 46.78% |
| META240920C00390000 | 2024-05-09 3:42PM EDT | 2024-09-20 | 100.60 | 100.55 | 102.45 | +1.60 | +1.62% | 20 | 272 | 46.34% |
| META241018C00390000 | 2024-05-07 12:19PM EDT | 2024-10-18 | 101.35 | 103.45 | 104.60 | 0.00 | - | 2 | 33 | 44.54% |
| META241115C00390000 | 2024-05-01 2:38PM EDT | 2024-11-15 | 87.00 | 109.40 | 111.05 | 0.00 | - | 1 | 36 | 47.52% |
| META241220C00390000 | 2024-05-06 1:23PM EDT | 2024-12-20 | 100.75 | 112.45 | 114.40 | 0.00 | - | 2 | 201 | 46.62% |
| META250117C00390000 | 2024-05-07 3:54PM EDT | 2025-01-17 | 111.05 | 114.90 | 118.00 | 0.00 | - | 2 | 3,008 | 46.90% |
| META250321C00390000 | 2024-05-08 11:16AM EDT | 2025-03-21 | 123.00 | 123.30 | 126.00 | 0.00 | - | 4 | 22 | 47.69% |
| META250620C00390000 | 2024-05-08 10:55AM EDT | 2025-06-20 | 132.90 | 133.20 | 135.80 | 0.00 | - | 9 | 10,606 | 48.08% |
| META250919C00390000 | 2024-05-03 2:11PM EDT | 2025-09-19 | 123.16 | 141.50 | 143.45 | 0.00 | - | 2 | 39 | 47.70% |
| META251219C00390000 | 2024-05-03 2:12PM EDT | 2025-12-19 | 130.92 | 149.50 | 151.40 | 0.00 | - | 2 | 787 | 47.89% |
| META260116C00390000 | 2024-05-03 11:38AM EDT | 2026-01-16 | 134.00 | 150.50 | 154.20 | 0.00 | - | 100 | 3,905 | 48.17% |
| META260618C00390000 | 2024-05-07 3:50PM EDT | 2026-06-18 | 158.73 | 163.25 | 165.50 | 0.00 | - | 1 | 3,214 | 48.12% |
| META261218C00390000 | 2024-05-01 3:15PM EDT | 2026-12-18 | 158.00 | 174.95 | 178.80 | 0.00 | - | 1 | 420 | 48.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00390000 | 2024-05-09 10:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,668 | 118.75% |
| META240517P00390000 | 2024-05-09 3:44PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 527 | 2,041 | 53.71% |
| META240524P00390000 | 2024-05-09 1:57PM EDT | 2024-05-24 | 0.18 | 0.14 | 0.19 | -0.03 | -14.29% | 5 | 316 | 44.43% |
| META240531P00390000 | 2024-05-09 3:16PM EDT | 2024-05-31 | 0.29 | 0.25 | 0.30 | -0.08 | -21.62% | 106 | 639 | 39.19% |
| META240607P00390000 | 2024-05-09 3:57PM EDT | 2024-06-07 | 0.41 | 0.37 | 0.45 | -0.10 | -19.61% | 8 | 336 | 36.38% |
| META240614P00390000 | 2024-05-09 10:54AM EDT | 2024-06-14 | 0.68 | 0.57 | 0.65 | -0.06 | -8.11% | 2 | 26 | 34.79% |
| META240621P00390000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 0.82 | 0.78 | 0.85 | -0.16 | -16.33% | 75 | 2,223 | 33.46% |
| META240719P00390000 | 2024-05-09 3:55PM EDT | 2024-07-19 | 1.99 | 1.91 | 2.01 | -0.31 | -13.48% | 116 | 1,224 | 31.29% |
| META240816P00390000 | 2024-05-09 1:39PM EDT | 2024-08-16 | 6.50 | 6.35 | 6.60 | -0.60 | -8.45% | 28 | 348 | 37.13% |
| META240920P00390000 | 2024-05-09 2:53PM EDT | 2024-09-20 | 8.45 | 8.30 | 8.65 | -0.75 | -8.15% | 10 | 404 | 35.10% |
| META241018P00390000 | 2024-05-09 3:47PM EDT | 2024-10-18 | 10.03 | 9.80 | 10.15 | -0.92 | -8.40% | 2 | 1,006 | 33.91% |
| META241115P00390000 | 2024-05-09 3:13PM EDT | 2024-11-15 | 14.60 | 14.40 | 14.75 | -0.89 | -5.75% | 9 | 735 | 36.51% |
| META241220P00390000 | 2024-05-09 3:41PM EDT | 2024-12-20 | 16.42 | 16.10 | 16.60 | -0.68 | -3.98% | 4 | 1,261 | 35.36% |
| META250117P00390000 | 2024-05-09 3:17PM EDT | 2025-01-17 | 17.80 | 17.55 | 18.00 | -0.60 | -3.26% | 11 | 936 | 34.61% |
| META250321P00390000 | 2024-05-06 1:27PM EDT | 2025-03-21 | 25.80 | 22.35 | 23.00 | 0.00 | - | 12 | 455 | 34.88% |
| META250620P00390000 | 2024-05-09 11:41AM EDT | 2025-06-20 | 28.75 | 28.20 | 28.90 | -0.55 | -1.88% | 5 | 466 | 34.63% |
| META250919P00390000 | 2024-04-25 10:12AM EDT | 2025-09-19 | 44.65 | 33.00 | 33.90 | 0.00 | - | 11 | 68 | 34.21% |
| META251219P00390000 | 2024-04-29 1:38PM EDT | 2025-12-19 | 49.55 | 37.60 | 38.60 | 0.00 | - | 15 | 1,032 | 33.93% |
| META260116P00390000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 41.60 | 38.45 | 39.45 | 0.00 | - | 3 | 333 | 33.58% |
| META260618P00390000 | 2024-05-01 10:41AM EDT | 2026-06-18 | 55.82 | 45.10 | 46.35 | 0.00 | - | 1 | 35 | 33.18% |
| META261218P00390000 | 2024-05-03 3:23PM EDT | 2026-12-18 | 58.00 | 51.10 | 53.85 | 0.00 | - | 25 | 24 | 32.84% |
© 2024 Yahoo. Todos los derechos reservados.