Mercados españoles abiertos en 7 hrs 52 min
S&P 500
5.246,68 +25,26 (+0,48%) Nasdaq
16.511,18 +122,94 (+0,75%) NIKKEI 225
38.356,06 +176,60 (+0,46%) Dólar/Euro
1,0819 -0,0002 (-0,02%) Petróleo Brent
82,73 +0,35 (+0,42%) Bitcoin EUR
56.996,22 -1.024,52 (-1,77%)
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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00510000 | 2024-05-14 3:58PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 649 | 6,889 | 35.06% |
| META240524C00510000 | 2024-05-14 3:52PM EDT | 2024-05-24 | 0.77 | 0.73 | 0.79 | +0.02 | +2.67% | 330 | 640 | 30.26% |
| META240531C00510000 | 2024-05-14 3:56PM EDT | 2024-05-31 | 1.44 | 1.37 | 1.46 | +0.07 | +5.11% | 348 | 422 | 27.59% |
| META240607C00510000 | 2024-05-14 3:05PM EDT | 2024-06-07 | 2.50 | 2.33 | 2.51 | +0.20 | +8.70% | 39 | 272 | 27.47% |
| META240614C00510000 | 2024-05-14 3:08PM EDT | 2024-06-14 | 3.62 | 3.50 | 3.80 | +0.10 | +2.84% | 19 | 100 | 27.98% |
| META240621C00510000 | 2024-05-14 3:44PM EDT | 2024-06-21 | 4.70 | 4.50 | 4.85 | +0.28 | +6.33% | 175 | 1,820 | 27.80% |
| META240628C00510000 | 2024-05-14 3:35PM EDT | 2024-06-28 | 6.00 | 5.60 | 6.25 | +0.39 | +6.95% | 27 | 33 | 28.40% |
| META240719C00510000 | 2024-05-14 3:45PM EDT | 2024-07-19 | 9.73 | 9.35 | 9.75 | +0.64 | +7.04% | 30 | 3,646 | 28.86% |
| META240816C00510000 | 2024-05-14 3:39PM EDT | 2024-08-16 | 21.12 | 20.80 | 21.25 | +1.32 | +6.67% | 22 | 757 | 37.36% |
| META240920C00510000 | 2024-05-14 3:17PM EDT | 2024-09-20 | 25.75 | 25.40 | 25.85 | +1.35 | +5.53% | 40 | 1,214 | 36.20% |
| META241018C00510000 | 2024-05-14 10:10AM EDT | 2024-10-18 | 28.15 | 29.00 | 29.55 | -0.10 | -0.35% | 7 | 609 | 35.90% |
| META241115C00510000 | 2024-05-14 3:41PM EDT | 2024-11-15 | 38.30 | 37.55 | 38.30 | +1.50 | +4.08% | 6 | 322 | 39.69% |
| META241220C00510000 | 2024-05-13 3:32PM EDT | 2024-12-20 | 40.59 | 41.55 | 42.20 | 0.00 | - | 1 | 565 | 39.10% |
| META250117C00510000 | 2024-05-14 3:21PM EDT | 2025-01-17 | 45.20 | 44.55 | 45.35 | +1.70 | +3.91% | 11 | 1,692 | 38.87% |
| META250321C00510000 | 2024-05-14 3:57PM EDT | 2025-03-21 | 54.85 | 54.10 | 56.05 | +2.63 | +5.04% | 20 | 110 | 40.88% |
| META250620C00510000 | 2024-05-13 10:43AM EDT | 2025-06-20 | 64.72 | 65.65 | 66.90 | 0.00 | - | 2 | 599 | 41.45% |
| META250919C00510000 | 2024-05-02 3:04PM EDT | 2025-09-19 | 63.50 | 75.65 | 77.15 | 0.00 | - | 1 | 55 | 42.13% |
| META251219C00510000 | 2024-05-09 1:10PM EDT | 2025-12-19 | 89.21 | 85.35 | 86.85 | 0.00 | - | 22 | 100 | 42.80% |
| META260116C00510000 | 2024-05-14 10:34AM EDT | 2026-01-16 | 85.40 | 87.80 | 89.30 | -5.20 | -5.74% | 2 | 1,139 | 42.83% |
| META260618C00510000 | 2024-05-13 10:20AM EDT | 2026-06-18 | 101.07 | 101.25 | 104.25 | 0.00 | - | 1 | 258 | 43.87% |
| META261218C00510000 | 2024-05-07 3:50PM EDT | 2026-12-18 | 116.30 | 115.45 | 119.25 | 0.00 | - | 2 | 148 | 44.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00510000 | 2024-05-08 10:41AM EDT | 2024-05-17 | 36.05 | 37.40 | 38.95 | 0.00 | - | 5 | 105 | 50.34% |
| META240524P00510000 | 2024-05-14 3:24PM EDT | 2024-05-24 | 37.95 | 37.50 | 39.60 | -7.05 | -15.67% | 21 | 76 | 35.23% |
| META240531P00510000 | 2024-05-13 11:31AM EDT | 2024-05-31 | 44.71 | 38.15 | 39.55 | 0.00 | - | 1 | 40 | 27.28% |
| META240607P00510000 | 2024-05-14 10:11AM EDT | 2024-06-07 | 46.56 | 38.75 | 40.05 | +6.46 | +16.11% | 20 | 54 | 25.23% |
| META240614P00510000 | 2024-05-14 9:32AM EDT | 2024-06-14 | 50.00 | 39.60 | 41.00 | +10.20 | +25.63% | 3 | 3 | 25.32% |
| META240621P00510000 | 2024-05-14 9:32AM EDT | 2024-06-21 | 49.80 | 39.85 | 41.60 | +11.90 | +31.40% | 1 | 1,269 | 24.49% |
| META240719P00510000 | 2024-05-13 3:21PM EDT | 2024-07-19 | 47.39 | 43.40 | 44.60 | 0.00 | - | 20 | 5,400 | 23.87% |
| META240816P00510000 | 2024-05-13 10:45AM EDT | 2024-08-16 | 55.53 | 51.90 | 53.55 | 0.00 | - | 2 | 515 | 30.87% |
| META240920P00510000 | 2024-05-14 3:14PM EDT | 2024-09-20 | 55.70 | 54.90 | 56.40 | -0.78 | -1.38% | 30 | 454 | 29.13% |
| META241018P00510000 | 2024-05-14 9:48AM EDT | 2024-10-18 | 63.30 | 56.90 | 58.50 | +6.05 | +10.57% | 1 | 131 | 28.22% |
| META241115P00510000 | 2024-05-07 1:01PM EDT | 2024-11-15 | 66.90 | 63.55 | 65.85 | 0.00 | - | 5 | 92 | 31.70% |
| META241220P00510000 | 2024-05-14 9:53AM EDT | 2024-12-20 | 70.65 | 65.00 | 66.90 | +3.00 | +4.43% | 5 | 396 | 29.82% |
| META250117P00510000 | 2024-05-13 12:21PM EDT | 2025-01-17 | 70.05 | 66.60 | 69.55 | 0.00 | - | 1 | 1,620 | 29.83% |
| META250321P00510000 | 2024-05-13 2:44PM EDT | 2025-03-21 | 76.50 | 73.30 | 74.55 | 0.00 | - | 20 | 113 | 29.57% |
| META250620P00510000 | 2024-05-07 3:00PM EDT | 2025-06-20 | 84.22 | 80.05 | 81.40 | 0.00 | - | 5 | 164 | 29.51% |
| META250919P00510000 | 2024-04-08 3:57PM EDT | 2025-09-19 | 75.00 | 86.60 | 87.85 | 0.00 | - | 1 | 55 | 29.61% |
| META251219P00510000 | 2024-05-13 10:01AM EDT | 2025-12-19 | 94.70 | 90.75 | 92.50 | 0.00 | - | 3 | 2,066 | 29.17% |
| META260116P00510000 | 2024-05-02 2:13PM EDT | 2026-01-16 | 108.05 | 91.90 | 93.60 | 0.00 | - | 31 | 73 | 28.95% |
| META260618P00510000 | 2024-05-13 10:20AM EDT | 2026-06-18 | 100.97 | 98.50 | 101.90 | 0.00 | - | 1 | 369 | 28.94% |
| META261218P00510000 | 2024-04-25 12:38PM EDT | 2026-12-18 | 126.15 | 105.50 | 109.25 | 0.00 | - | 2 | 3 | 28.43% |
© 2024 Yahoo. Todos los derechos reservados.