Mercados españoles cerrados
S&P 500
5.221,42 -1,26 (-0,02%) Nasdaq
16.388,24 +47,37 (+0,29%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0792 +0,0020 (+0,18%) Petróleo Brent
83,47 +0,68 (+0,82%) Bitcoin EUR
58.441,11 +1.671,75 (+2,94%)
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:400.00
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00400000 | 2024-05-13 2:43PM EDT | 2024-05-17 | 68.65 | 67.90 | 69.15 | -7.05 | -9.31% | 40 | 5,856 | 73.93% |
| META240524C00400000 | 2024-05-13 1:47PM EDT | 2024-05-24 | 67.70 | 68.15 | 69.65 | -8.70 | -11.39% | 118 | 306 | 52.98% |
| META240531C00400000 | 2024-05-13 9:35AM EDT | 2024-05-31 | 72.91 | 68.50 | 70.10 | -4.44 | -5.74% | 3 | 103 | 51.18% |
| META240607C00400000 | 2024-05-13 3:56PM EDT | 2024-06-07 | 69.70 | 68.85 | 71.00 | -8.00 | -10.30% | 23 | 37 | 48.19% |
| META240614C00400000 | 2024-05-09 2:11PM EDT | 2024-06-14 | 77.90 | 69.60 | 71.70 | 0.00 | - | 1 | 3 | 45.50% |
| META240621C00400000 | 2024-05-13 3:41PM EDT | 2024-06-21 | 71.50 | 70.90 | 71.90 | -7.61 | -9.62% | 12 | 3,058 | 41.99% |
| META240719C00400000 | 2024-05-13 12:38PM EDT | 2024-07-19 | 74.94 | 74.20 | 75.70 | -7.06 | -8.61% | 20 | 1,587 | 40.67% |
| META240816C00400000 | 2024-05-13 3:23PM EDT | 2024-08-16 | 81.95 | 81.85 | 82.55 | -6.33 | -7.17% | 13 | 1,889 | 44.77% |
| META240920C00400000 | 2024-05-13 11:47AM EDT | 2024-09-20 | 84.72 | 85.65 | 86.55 | -5.48 | -6.08% | 3 | 3,183 | 43.12% |
| META241018C00400000 | 2024-05-08 11:30AM EDT | 2024-10-18 | 86.75 | 88.85 | 89.95 | -7.45 | -7.91% | 2 | 47 | 42.71% |
| META241115C00400000 | 2024-05-13 10:52AM EDT | 2024-11-15 | 95.30 | 95.65 | 96.60 | -7.27 | -7.09% | 20 | 50 | 45.60% |
| META241220C00400000 | 2024-05-13 12:19PM EDT | 2024-12-20 | 100.20 | 99.20 | 100.00 | -5.19 | -4.92% | 7 | 315 | 44.71% |
| META250117C00400000 | 2024-05-13 3:37PM EDT | 2025-01-17 | 102.98 | 101.90 | 103.10 | -5.21 | -4.82% | 53 | 12,237 | 44.56% |
| META250321C00400000 | 2024-05-13 2:50PM EDT | 2025-03-21 | 110.40 | 109.75 | 111.10 | -1.25 | -1.12% | 2 | 68 | 45.34% |
| META250620C00400000 | 2024-05-13 10:56AM EDT | 2025-06-20 | 119.56 | 119.80 | 121.15 | -5.44 | -4.35% | 33 | 4,632 | 45.94% |
| META250919C00400000 | 2024-05-13 10:56AM EDT | 2025-09-19 | 128.46 | 128.80 | 130.30 | -6.44 | -4.77% | 8 | 55 | 46.43% |
| META251219C00400000 | 2024-05-13 3:55PM EDT | 2025-12-19 | 137.83 | 136.75 | 138.75 | -4.17 | -2.94% | 4 | 4,805 | 46.85% |
| META260116C00400000 | 2024-05-13 11:48AM EDT | 2026-01-16 | 138.46 | 138.95 | 140.95 | -6.54 | -4.51% | 13 | 989 | 46.84% |
| META260618C00400000 | 2024-05-07 3:14PM EDT | 2026-06-18 | 152.95 | 150.85 | 153.35 | 0.00 | - | 1 | 249 | 47.28% |
| META261218C00400000 | 2024-05-13 3:58PM EDT | 2026-12-18 | 164.65 | 163.00 | 166.80 | -6.60 | -3.85% | 303 | 5,327 | 47.77% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00400000 | 2024-05-13 3:51PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 1,414 | 10,118 | 52.54% |
| META240524P00400000 | 2024-05-13 3:58PM EDT | 2024-05-24 | 0.21 | 0.20 | 0.22 | +0.05 | +31.25% | 50 | 695 | 41.55% |
| META240531P00400000 | 2024-05-13 3:58PM EDT | 2024-05-31 | 0.37 | 0.35 | 0.40 | +0.07 | +23.33% | 267 | 1,093 | 36.30% |
| META240607P00400000 | 2024-05-13 3:31PM EDT | 2024-06-07 | 0.55 | 0.52 | 0.60 | +0.10 | +22.22% | 28 | 329 | 33.35% |
| META240614P00400000 | 2024-05-13 3:10PM EDT | 2024-06-14 | 0.84 | 0.79 | 0.88 | +0.09 | +12.00% | 26 | 107 | 31.89% |
| META240621P00400000 | 2024-05-13 3:59PM EDT | 2024-06-21 | 1.16 | 1.13 | 1.17 | +0.25 | +27.47% | 2,160 | 7,684 | 30.75% |
| META240628P00400000 | 2024-05-13 12:23PM EDT | 2024-06-28 | 1.50 | 1.31 | 1.67 | +0.03 | +2.04% | 5 | 10 | 30.79% |
| META240719P00400000 | 2024-05-13 3:55PM EDT | 2024-07-19 | 2.82 | 2.77 | 2.93 | +0.54 | +23.68% | 65 | 2,348 | 29.64% |
| META240816P00400000 | 2024-05-13 3:39PM EDT | 2024-08-16 | 8.50 | 8.40 | 8.75 | +0.95 | +12.58% | 64 | 1,998 | 36.00% |
| META240920P00400000 | 2024-05-13 3:43PM EDT | 2024-09-20 | 10.80 | 10.70 | 11.00 | +1.05 | +10.77% | 33 | 5,042 | 33.85% |
| META241018P00400000 | 2024-05-13 2:11PM EDT | 2024-10-18 | 12.96 | 12.40 | 12.80 | +1.19 | +10.11% | 3 | 719 | 32.83% |
| META241115P00400000 | 2024-05-13 3:58PM EDT | 2024-11-15 | 17.77 | 17.25 | 18.00 | +1.56 | +9.62% | 23 | 863 | 35.58% |
| META241220P00400000 | 2024-05-13 3:06PM EDT | 2024-12-20 | 19.78 | 19.35 | 19.90 | +1.28 | +6.92% | 5 | 1,752 | 34.36% |
| META250117P00400000 | 2024-05-13 3:48PM EDT | 2025-01-17 | 21.01 | 20.75 | 21.35 | +1.41 | +7.19% | 61 | 4,948 | 33.59% |
| META250321P00400000 | 2024-05-13 11:58AM EDT | 2025-03-21 | 26.50 | 25.85 | 26.45 | +1.55 | +6.21% | 11 | 556 | 33.74% |
| META250620P00400000 | 2024-05-13 3:58PM EDT | 2025-06-20 | 32.30 | 31.90 | 32.70 | +1.40 | +4.53% | 12 | 1,635 | 33.60% |
| META250919P00400000 | 2024-05-03 1:54PM EDT | 2025-09-19 | 43.15 | 36.90 | 37.95 | 0.00 | - | 1 | 980 | 33.26% |
| META251219P00400000 | 2024-05-08 10:21AM EDT | 2025-12-19 | 42.00 | 41.70 | 42.95 | 0.00 | - | 1 | 479 | 33.09% |
| META260116P00400000 | 2024-05-13 1:50PM EDT | 2026-01-16 | 43.75 | 42.65 | 43.90 | +0.30 | +0.69% | 1 | 1,539 | 32.80% |
| META260618P00400000 | 2024-05-10 3:08PM EDT | 2026-06-18 | 48.80 | 49.30 | 50.85 | 0.00 | - | 2 | 2,679 | 32.38% |
| META261218P00400000 | 2024-05-13 11:01AM EDT | 2026-12-18 | 57.00 | 55.20 | 57.85 | +1.60 | +2.89% | 2 | 375 | 31.82% |
© 2024 Yahoo. Todos los derechos reservados.