Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.442,56 -1.971,32 (-3,37%)
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:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00425000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 51.64 | 51.20 | 52.20 | +0.61 | +1.20% | 19 | 852 | 54.76% |
| META240524C00425000 | 2024-05-10 2:25PM EDT | 2024-05-24 | 51.19 | 51.35 | 53.15 | -0.56 | -1.08% | 16 | 93 | 45.70% |
| META240531C00425000 | 2024-05-10 9:52AM EDT | 2024-05-31 | 53.20 | 52.25 | 53.40 | +2.30 | +4.52% | 3 | 229 | 38.58% |
| META240607C00425000 | 2024-05-09 3:26PM EDT | 2024-06-07 | 52.77 | 52.80 | 54.50 | 0.00 | - | 21 | 54 | 37.73% |
| META240614C00425000 | 2024-05-10 3:07PM EDT | 2024-06-14 | 54.15 | 53.95 | 55.55 | +1.66 | +3.16% | 5 | 50 | 36.99% |
| META240621C00425000 | 2024-05-10 12:31PM EDT | 2024-06-21 | 55.20 | 55.25 | 56.15 | +0.08 | +0.15% | 42 | 1,685 | 35.35% |
| META240628C00425000 | 2024-05-09 9:46AM EDT | 2024-06-28 | 51.35 | 56.30 | 58.10 | 0.00 | - | 2 | 2 | 37.14% |
| META240719C00425000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 60.30 | 60.10 | 60.55 | +0.44 | +0.74% | 5 | 208 | 35.32% |
| META240816C00425000 | 2024-05-09 12:36PM EDT | 2024-08-16 | 66.45 | 69.35 | 70.05 | -2.70 | -3.90% | 1 | 330 | 42.26% |
| META240920C00425000 | 2024-05-07 2:26PM EDT | 2024-09-20 | 67.30 | 73.75 | 74.65 | 0.00 | - | 2 | 311 | 41.09% |
| META241220C00425000 | 2024-05-09 1:10PM EDT | 2024-12-20 | 89.20 | 88.55 | 89.65 | 0.00 | - | 3 | 185 | 43.30% |
| META250117C00425000 | 2024-05-09 1:22PM EDT | 2025-01-17 | 89.05 | 91.85 | 92.75 | -2.72 | -2.96% | 1 | 574 | 43.05% |
| META250321C00425000 | 2024-05-09 3:38PM EDT | 2025-03-21 | 101.05 | 100.30 | 101.60 | 0.00 | - | 20 | 42 | 44.16% |
| META250620C00425000 | 2024-05-10 12:13PM EDT | 2025-06-20 | 111.00 | 111.25 | 112.35 | +2.14 | +1.97% | 1 | 193 | 44.91% |
| META250919C00425000 | 2024-04-30 10:41AM EDT | 2025-09-19 | 96.05 | 120.35 | 122.00 | 0.00 | - | 4 | 11 | 45.47% |
| META251219C00425000 | 2024-04-29 3:23PM EDT | 2025-12-19 | 100.30 | 129.15 | 130.90 | 0.00 | - | 1 | 4,189 | 45.95% |
| META260116C00425000 | 2024-05-06 11:01AM EDT | 2026-01-16 | 120.05 | 131.45 | 133.20 | 0.00 | - | 1 | 575 | 45.94% |
| META260618C00425000 | 2024-05-02 11:22AM EDT | 2026-06-18 | 120.15 | 144.45 | 146.40 | 0.00 | - | 2 | 59 | 46.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00425000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.13 | -0.08 | -40.00% | 215 | 2,580 | 38.04% |
| META240524P00425000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 0.40 | 0.40 | 0.43 | -0.18 | -31.03% | 141 | 860 | 32.62% |
| META240531P00425000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.70 | 0.69 | 0.74 | -0.26 | -27.08% | 91 | 1,681 | 29.61% |
| META240607P00425000 | 2024-05-10 3:44PM EDT | 2024-06-07 | 1.17 | 1.12 | 1.19 | -0.25 | -17.61% | 65 | 2,279 | 28.52% |
| META240614P00425000 | 2024-05-10 2:29PM EDT | 2024-06-14 | 1.80 | 1.72 | 1.83 | -0.40 | -18.18% | 25 | 1,124 | 28.42% |
| META240621P00425000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 2.34 | 2.31 | 2.37 | -0.56 | -19.31% | 554 | 3,752 | 27.88% |
| META240628P00425000 | 2024-05-10 3:51PM EDT | 2024-06-28 | 2.99 | 2.88 | 3.40 | -0.50 | -14.33% | 24 | 8 | 28.80% |
| META240719P00425000 | 2024-05-10 3:17PM EDT | 2024-07-19 | 5.17 | 4.95 | 5.10 | -0.43 | -7.68% | 83 | 374 | 27.69% |
| META240816P00425000 | 2024-05-10 3:20PM EDT | 2024-08-16 | 12.85 | 12.55 | 12.80 | -0.75 | -5.51% | 66 | 969 | 34.56% |
| META240920P00425000 | 2024-05-10 3:56PM EDT | 2024-09-20 | 15.25 | 15.30 | 15.65 | -2.75 | -15.28% | 25 | 936 | 32.84% |
| META241220P00425000 | 2024-05-10 3:49PM EDT | 2024-12-20 | 25.55 | 25.25 | 25.75 | -1.32 | -4.91% | 4 | 535 | 33.50% |
| META250117P00425000 | 2024-05-09 2:42PM EDT | 2025-01-17 | 27.70 | 26.85 | 27.35 | -0.15 | -0.54% | 11 | 394 | 32.77% |
| META250321P00425000 | 2024-05-10 10:54AM EDT | 2025-03-21 | 34.80 | 32.40 | 33.05 | -2.50 | -6.70% | 1 | 637 | 33.05% |
| META250620P00425000 | 2024-05-09 9:47AM EDT | 2025-06-20 | 42.20 | 38.95 | 39.65 | 0.00 | - | 7 | 93 | 32.87% |
| META250919P00425000 | 2024-04-26 10:00AM EDT | 2025-09-19 | 57.25 | 44.30 | 45.25 | 0.00 | - | 1 | 35 | 32.56% |
| META251219P00425000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 54.12 | 49.20 | 50.25 | 0.00 | - | 1 | 483 | 32.27% |
| META260116P00425000 | 2024-05-09 11:42AM EDT | 2026-01-16 | 51.90 | 50.35 | 51.35 | 0.00 | - | 1 | 780 | 32.03% |
| META260618P00425000 | 2024-05-10 2:38PM EDT | 2026-06-18 | 58.55 | 57.30 | 58.65 | -15.37 | -20.79% | 2 | 27 | 31.64% |
© 2024 Yahoo. Todos los derechos reservados.