Mercados españoles abiertos en 6 hrs 38 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.361,86 +287,88 (+0,76%) Dólar/Euro
1,0783 -0,0001 (-0,01%) Petróleo Brent
84,19 +0,31 (+0,37%) Bitcoin EUR
58.347,43 +1.568,75 (+2,76%)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00480000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 1.11 | 1.06 | 1.20 | -0.50 | -31.06% | 12,852 | 7,782 | 29.47% |
| META240517C00480000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 5.90 | 5.80 | 6.00 | +0.30 | +5.36% | 2,792 | 5,748 | 28.65% |
| META240524C00480000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 8.95 | 8.90 | 9.20 | +0.08 | +0.90% | 364 | 1,882 | 29.36% |
| META240531C00480000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 10.83 | 10.70 | 11.05 | +0.31 | +2.95% | 665 | 872 | 28.24% |
| META240607C00480000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 13.05 | 13.05 | 13.25 | +0.70 | +5.67% | 49 | 244 | 28.73% |
| META240614C00480000 | 2024-05-09 3:42PM EDT | 2024-06-14 | 15.15 | 15.15 | 15.60 | +0.10 | +0.66% | 25 | 577 | 29.74% |
| META240621C00480000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 17.05 | 16.95 | 17.25 | +0.58 | +3.52% | 633 | 8,228 | 29.75% |
| META240628C00480000 | 2024-05-09 2:50PM EDT | 2024-06-28 | 18.93 | 18.20 | 19.05 | +0.12 | +0.64% | 6 | - | 30.16% |
| META240719C00480000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 23.56 | 23.55 | 23.85 | +0.51 | +2.21% | 1,597 | 2,815 | 31.04% |
| META240816C00480000 | 2024-05-09 3:57PM EDT | 2024-08-16 | 36.40 | 36.40 | 36.70 | +0.90 | +2.54% | 150 | 919 | 39.30% |
| META240920C00480000 | 2024-05-09 3:59PM EDT | 2024-09-20 | 41.55 | 41.45 | 41.85 | +1.20 | +2.97% | 149 | 2,299 | 38.27% |
| META241018C00480000 | 2024-05-09 2:43PM EDT | 2024-10-18 | 45.51 | 45.10 | 45.75 | +1.49 | +3.38% | 21 | 221 | 37.90% |
| META241115C00480000 | 2024-05-09 12:55PM EDT | 2024-11-15 | 54.20 | 53.10 | 55.55 | +1.16 | +2.19% | 3 | 116 | 42.20% |
| META241220C00480000 | 2024-05-09 2:47PM EDT | 2024-12-20 | 58.35 | 58.00 | 58.70 | +2.10 | +3.73% | 5 | 327 | 40.91% |
| META250117C00480000 | 2024-05-09 3:13PM EDT | 2025-01-17 | 61.50 | 61.30 | 62.00 | +1.73 | +2.89% | 199 | 3,105 | 40.69% |
| META250321C00480000 | 2024-05-09 2:21PM EDT | 2025-03-21 | 71.35 | 70.80 | 71.80 | +10.05 | +16.39% | 7 | 72 | 42.03% |
| META250620C00480000 | 2024-05-09 12:43PM EDT | 2025-06-20 | 82.60 | 82.50 | 83.40 | -0.60 | -0.72% | 6 | 221 | 42.92% |
| META250919C00480000 | 2024-05-09 11:25AM EDT | 2025-09-19 | 93.00 | 92.35 | 93.55 | +1.02 | +1.11% | 1 | 99 | 43.50% |
| META251219C00480000 | 2024-05-09 2:40PM EDT | 2025-12-19 | 102.51 | 101.70 | 103.00 | +20.52 | +25.03% | 1 | 205 | 44.04% |
| META260116C00480000 | 2024-05-09 3:44PM EDT | 2026-01-16 | 104.22 | 103.90 | 105.30 | +1.74 | +1.70% | 3 | 820 | 44.00% |
| META260618C00480000 | 2024-05-09 12:34PM EDT | 2026-06-18 | 117.75 | 117.60 | 119.80 | -0.63 | -0.53% | 4 | 228 | 44.87% |
| META261218C00480000 | 2024-05-09 3:42PM EDT | 2026-12-18 | 133.28 | 132.00 | 135.10 | +1.28 | +0.97% | 6 | 81 | 45.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00480000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 5.80 | 5.40 | 5.95 | -3.00 | -34.09% | 1,234 | 1,455 | 31.52% |
| META240517P00480000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 9.99 | 9.70 | 9.95 | -2.16 | -17.78% | 371 | 1,405 | 26.36% |
| META240524P00480000 | 2024-05-09 3:54PM EDT | 2024-05-24 | 13.05 | 12.40 | 12.80 | -1.55 | -10.62% | 151 | 451 | 26.80% |
| META240531P00480000 | 2024-05-09 3:38PM EDT | 2024-05-31 | 14.45 | 14.10 | 14.50 | -1.55 | -9.69% | 109 | 3,636 | 25.81% |
| META240607P00480000 | 2024-05-09 3:41PM EDT | 2024-06-07 | 16.34 | 15.80 | 16.30 | -1.33 | -7.53% | 13 | 45 | 25.87% |
| META240614P00480000 | 2024-05-09 3:30PM EDT | 2024-06-14 | 18.25 | 17.60 | 18.05 | -2.25 | -10.98% | 3 | 5 | 26.17% |
| META240621P00480000 | 2024-05-09 3:52PM EDT | 2024-06-21 | 18.90 | 18.90 | 19.20 | -2.00 | -9.57% | 175 | 6,356 | 25.71% |
| META240628P00480000 | 2024-05-09 3:32PM EDT | 2024-06-28 | 20.71 | 19.85 | 21.00 | -1.29 | -5.86% | 6 | - | 26.41% |
| META240719P00480000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 24.00 | 23.55 | 23.90 | -1.40 | -5.51% | 58 | 970 | 25.64% |
| META240816P00480000 | 2024-05-09 3:43PM EDT | 2024-08-16 | 34.80 | 34.40 | 34.70 | -1.25 | -3.47% | 228 | 461 | 32.65% |
| META240920P00480000 | 2024-05-09 12:02PM EDT | 2024-09-20 | 38.70 | 37.65 | 38.10 | -1.05 | -2.64% | 3 | 2,691 | 31.02% |
| META241018P00480000 | 2024-05-09 3:22PM EDT | 2024-10-18 | 40.45 | 39.90 | 40.40 | -1.70 | -4.03% | 31 | 177 | 30.04% |
| META241115P00480000 | 2024-05-08 3:25PM EDT | 2024-11-15 | 48.20 | 46.55 | 47.20 | 0.00 | - | 2 | 195 | 32.72% |
| META241220P00480000 | 2024-05-09 11:26AM EDT | 2024-12-20 | 49.29 | 48.90 | 49.60 | -1.94 | -3.79% | 5 | 381 | 31.69% |
| META250117P00480000 | 2024-05-09 1:59PM EDT | 2025-01-17 | 51.10 | 50.65 | 51.30 | -1.10 | -2.11% | 2 | 1,015 | 30.96% |
| META250321P00480000 | 2024-05-07 1:08PM EDT | 2025-03-21 | 60.05 | 56.65 | 57.60 | 0.00 | - | 2 | 163 | 31.30% |
| META250620P00480000 | 2024-05-09 3:39PM EDT | 2025-06-20 | 64.30 | 63.70 | 64.65 | -3.70 | -5.44% | 3 | 164 | 31.13% |
| META250919P00480000 | 2024-04-22 12:18PM EDT | 2025-09-19 | 73.68 | 69.25 | 70.50 | 0.00 | - | 1 | 44 | 30.81% |
| META251219P00480000 | 2024-05-09 11:24AM EDT | 2025-12-19 | 75.30 | 74.50 | 75.85 | -18.87 | -20.04% | 1 | 194 | 30.59% |
| META260116P00480000 | 2024-04-29 12:54PM EDT | 2026-01-16 | 95.60 | 75.45 | 76.75 | 0.00 | - | 1 | 95 | 30.26% |
| META260618P00480000 | 2024-05-02 11:57AM EDT | 2026-06-18 | 98.40 | 83.05 | 84.65 | 0.00 | - | 1 | 603 | 30.00% |
| META261218P00480000 | 2024-05-08 11:41AM EDT | 2026-12-18 | 92.97 | 89.90 | 93.20 | 0.00 | - | 50 | 69 | 29.83% |
© 2024 Yahoo. Todos los derechos reservados.