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
58.450,39 +1.584,79 (+2,79%)
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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00470000 | 2024-05-13 3:59PM EDT | 2024-05-17 | 5.52 | 5.35 | 5.45 | -5.03 | -47.68% | 12,932 | 3,926 | 29.21% |
| META240524C00470000 | 2024-05-13 3:59PM EDT | 2024-05-24 | 8.99 | 8.85 | 9.15 | -4.81 | -34.86% | 1,782 | 1,127 | 29.81% |
| META240531C00470000 | 2024-05-13 3:59PM EDT | 2024-05-31 | 11.00 | 10.80 | 11.10 | -4.65 | -29.71% | 713 | 1,531 | 28.27% |
| META240607C00470000 | 2024-05-13 3:59PM EDT | 2024-06-07 | 13.25 | 12.95 | 13.35 | -4.75 | -26.39% | 202 | 279 | 28.69% |
| META240614C00470000 | 2024-05-13 3:59PM EDT | 2024-06-14 | 15.45 | 15.20 | 15.65 | -3.92 | -20.24% | 161 | 281 | 29.56% |
| META240621C00470000 | 2024-05-13 3:51PM EDT | 2024-06-21 | 17.00 | 16.95 | 17.25 | -4.60 | -21.30% | 708 | 3,838 | 29.43% |
| META240628C00470000 | 2024-05-13 1:26PM EDT | 2024-06-28 | 18.75 | 18.45 | 19.65 | -3.95 | -17.14% | 25 | 45 | 30.74% |
| META240719C00470000 | 2024-05-13 3:59PM EDT | 2024-07-19 | 23.80 | 23.70 | 24.00 | -4.52 | -15.96% | 408 | 1,719 | 30.95% |
| META240816C00470000 | 2024-05-13 3:57PM EDT | 2024-08-16 | 36.36 | 36.25 | 36.60 | -4.49 | -10.99% | 71 | 548 | 39.23% |
| META240920C00470000 | 2024-05-13 3:57PM EDT | 2024-09-20 | 41.10 | 41.15 | 41.55 | -5.05 | -10.94% | 38 | 683 | 38.02% |
| META241018C00470000 | 2024-05-13 3:51PM EDT | 2024-10-18 | 45.20 | 45.00 | 45.55 | -5.00 | -9.96% | 14 | 451 | 37.78% |
| META241115C00470000 | 2024-05-13 1:50PM EDT | 2024-11-15 | 53.50 | 53.30 | 54.15 | -3.00 | -5.31% | 21 | 738 | 41.31% |
| META241220C00470000 | 2024-05-13 2:56PM EDT | 2024-12-20 | 57.87 | 57.45 | 58.25 | -4.64 | -7.42% | 9 | 510 | 40.76% |
| META250117C00470000 | 2024-05-13 3:12PM EDT | 2025-01-17 | 60.92 | 60.40 | 61.25 | -5.39 | -8.13% | 38 | 978 | 40.37% |
| META250321C00470000 | 2024-05-13 1:51PM EDT | 2025-03-21 | 69.80 | 69.90 | 71.10 | -4.50 | -6.06% | 4 | 56 | 41.86% |
| META250620C00470000 | 2024-05-13 3:44PM EDT | 2025-06-20 | 82.20 | 81.35 | 82.40 | -5.80 | -6.59% | 4 | 547 | 42.71% |
| META250919C00470000 | 2024-05-06 1:08PM EDT | 2025-09-19 | 87.34 | 91.30 | 92.55 | 0.00 | - | 2 | 29 | 43.38% |
| META251219C00470000 | 2024-05-13 9:40AM EDT | 2025-12-19 | 100.57 | 100.50 | 101.95 | -4.46 | -4.25% | 2 | 66 | 43.97% |
| META260116C00470000 | 2024-05-13 11:59AM EDT | 2026-01-16 | 102.40 | 102.75 | 104.30 | -6.15 | -5.67% | 14 | 995 | 43.96% |
| META260618C00470000 | 2024-05-13 11:57AM EDT | 2026-06-18 | 116.40 | 116.05 | 118.45 | -7.02 | -5.69% | 490 | 244 | 44.80% |
| META261218C00470000 | 2024-05-13 12:54PM EDT | 2026-12-18 | 131.05 | 130.00 | 133.40 | -4.85 | -3.57% | 6 | 2,255 | 45.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00470000 | 2024-05-13 3:59PM EDT | 2024-05-17 | 6.72 | 6.85 | 7.00 | +2.87 | +74.55% | 6,996 | 6,366 | 27.19% |
| META240524P00470000 | 2024-05-13 3:58PM EDT | 2024-05-24 | 10.10 | 9.90 | 10.20 | +3.40 | +50.75% | 1,948 | 1,777 | 27.04% |
| META240531P00470000 | 2024-05-13 3:57PM EDT | 2024-05-31 | 11.90 | 11.70 | 12.00 | +3.82 | +47.28% | 676 | 991 | 25.72% |
| META240607P00470000 | 2024-05-13 2:28PM EDT | 2024-06-07 | 14.25 | 13.30 | 13.70 | +4.25 | +42.50% | 69 | 123 | 25.40% |
| META240614P00470000 | 2024-05-13 3:50PM EDT | 2024-06-14 | 15.40 | 15.20 | 15.60 | +3.60 | +30.51% | 58 | 787 | 25.93% |
| META240621P00470000 | 2024-05-13 3:54PM EDT | 2024-06-21 | 16.73 | 16.55 | 16.80 | +3.63 | +27.71% | 166 | 2,313 | 25.50% |
| META240719P00470000 | 2024-05-13 3:39PM EDT | 2024-07-19 | 21.23 | 21.15 | 21.40 | +3.35 | +18.74% | 41 | 967 | 25.27% |
| META240816P00470000 | 2024-05-13 3:58PM EDT | 2024-08-16 | 32.05 | 31.90 | 32.25 | +2.60 | +8.83% | 6 | 700 | 32.61% |
| META240920P00470000 | 2024-05-13 1:03PM EDT | 2024-09-20 | 35.53 | 35.15 | 35.45 | +3.30 | +10.24% | 66 | 821 | 30.78% |
| META241018P00470000 | 2024-05-10 1:18PM EDT | 2024-10-18 | 35.01 | 37.20 | 37.70 | 0.00 | - | 2 | 375 | 29.77% |
| META241115P00470000 | 2024-05-13 1:49PM EDT | 2024-11-15 | 44.90 | 43.70 | 44.55 | +3.25 | +7.80% | 7 | 198 | 32.60% |
| META241220P00470000 | 2024-05-13 11:16AM EDT | 2024-12-20 | 47.10 | 46.15 | 46.85 | +2.75 | +6.20% | 32 | 785 | 31.51% |
| META250117P00470000 | 2024-05-13 2:57PM EDT | 2025-01-17 | 48.27 | 47.80 | 48.55 | +2.31 | +5.03% | 1 | 853 | 30.80% |
| META250321P00470000 | 2024-05-10 3:51PM EDT | 2025-03-21 | 51.34 | 53.70 | 54.70 | 0.00 | - | 1 | 479 | 31.11% |
| META250620P00470000 | 2024-05-13 11:29AM EDT | 2025-06-20 | 62.00 | 60.50 | 61.45 | +2.55 | +4.29% | 25 | 846 | 30.86% |
| META250919P00470000 | 2024-04-22 2:29PM EDT | 2025-09-19 | 66.00 | 66.00 | 67.35 | 0.00 | - | 1 | 52 | 30.63% |
| META251219P00470000 | 2024-04-29 11:42AM EDT | 2025-12-19 | 89.46 | 71.25 | 72.60 | 0.00 | - | 1 | 50 | 30.41% |
| META260116P00470000 | 2024-05-10 2:44PM EDT | 2026-01-16 | 70.95 | 72.40 | 73.80 | 0.00 | - | 3 | 94 | 30.21% |
| META260618P00470000 | 2024-05-13 3:27PM EDT | 2026-06-18 | 80.65 | 79.50 | 81.40 | +3.15 | +4.06% | 1 | 88 | 29.90% |
| META261218P00470000 | 2024-05-13 9:30AM EDT | 2026-12-18 | 85.56 | 85.90 | 89.35 | -0.34 | -0.40% | 1 | 24 | 29.57% |
© 2024 Yahoo. Todos los derechos reservados.