Mercados españoles cerrados

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
485,58-8,28 (-1,68%)
Al cierre: 04:00PM EDT
485,42 -0,16 (-0,03%)
Después del cierre: 04:37PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:300.00
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240328C003000002024-03-28 10:04AM EDT2024-03-28191.33184.50186.75+2.83+1.50%649325.00%
META240405C003000002024-03-27 1:49PM EDT2024-04-05192.00184.55188.000.00-4558150.68%
META240412C003000002024-03-07 2:44PM EDT2024-04-12214.26185.05187.650.00--1114.84%
META240419C003000002024-03-28 12:12PM EDT2024-04-19187.47185.45187.25-5.38-2.79%1742995.75%
META240426C003000002024-03-27 1:27PM EDT2024-04-26192.70185.50189.100.00-81496.31%
META240517C003000002024-03-28 1:20PM EDT2024-05-17189.10187.05189.20-4.59-2.37%1029179.83%
META240621C003000002024-03-25 12:36PM EDT2024-06-21210.20188.95190.900.00-122,10869.28%
META240719C003000002024-03-27 3:50PM EDT2024-07-19199.59190.00194.000.00-1828566.42%
META240816C003000002024-03-27 10:57AM EDT2024-08-16198.88192.25195.500.00-1763.91%
META240920C003000002024-03-28 3:47PM EDT2024-09-20198.10194.20197.00-17.10-7.95%244460.55%
META241018C003000002024-03-12 10:11AM EDT2024-10-18207.56195.80198.900.00--259.18%
META241115C003000002024-03-08 1:30PM EDT2024-11-15222.85198.55201.550.00-1859.46%
META241220C003000002024-03-18 2:49PM EDT2024-12-20211.16200.65203.450.00-712658.02%
META250117C003000002024-03-28 2:00PM EDT2025-01-17205.62201.60205.15-3.43-1.64%66,03456.78%
META250321C003000002024-03-19 9:55AM EDT2025-03-21209.00206.95209.900.00-222556.74%
META250620C003000002024-03-28 12:58PM EDT2025-06-20213.20211.00215.50-6.05-2.76%185954.85%
META250919C003000002024-02-13 10:30AM EDT2025-09-19191.63229.25233.050.00-1763.15%
META251219C003000002024-03-21 2:07PM EDT2025-12-19245.36222.65225.000.00-367153.58%
META260116C003000002024-03-28 10:48AM EDT2026-01-16229.12223.00226.45-0.99-0.43%138353.02%
META260618C003000002024-03-28 3:13PM EDT2026-06-18236.85230.50234.50+1.85+0.79%27152.28%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240328P003000002024-02-23 2:17PM EDT2024-03-280.010.000.020.00-332287.50%
META240405P003000002024-03-22 11:07AM EDT2024-04-050.010.000.040.00-1013100.78%
META240412P003000002024-03-18 9:46AM EDT2024-04-120.050.000.010.00-596168.75%
META240419P003000002024-03-27 12:54PM EDT2024-04-190.020.010.050.00-12,46365.23%
META240426P003000002024-03-27 3:06PM EDT2024-04-260.210.120.230.00-516468.56%
META240503P003000002024-03-28 12:08PM EDT2024-05-030.340.170.34+0.04+13.33%812064.65%
META240517P003000002024-03-28 2:40PM EDT2024-05-170.550.520.58+0.01+1.85%811,50461.13%
META240621P003000002024-03-28 2:36PM EDT2024-06-210.920.571.00-0.05-5.15%44,37051.69%
META240719P003000002024-03-28 11:53AM EDT2024-07-191.381.251.44-0.02-1.43%157747.83%
META240816P003000002024-03-28 3:43PM EDT2024-08-162.382.312.47+0.02+0.85%1018647.57%
META240920P003000002024-03-28 3:34PM EDT2024-09-203.053.053.25-0.05-1.61%42,40245.18%
META241018P003000002024-03-19 9:30AM EDT2024-10-184.353.503.850.00-21143.63%
META241115P003000002024-03-28 1:50PM EDT2024-11-155.195.105.45-0.26-4.77%324344.53%
META241220P003000002024-03-28 3:55PM EDT2024-12-206.005.956.30-0.25-4.00%91,08443.12%
META250117P003000002024-03-28 3:50PM EDT2025-01-176.656.606.85+0.10+1.53%586,07441.97%
META250321P003000002024-03-28 9:31AM EDT2025-03-218.958.759.20-0.25-2.72%21141.46%
META250620P003000002024-03-28 1:19PM EDT2025-06-2011.9511.7512.10+1.15+10.65%113,35340.33%
META250919P003000002024-03-21 1:53PM EDT2025-09-1913.3014.3515.000.00-18639.53%
META251219P003000002024-03-26 2:43PM EDT2025-12-1917.7216.9518.05+1.32+8.05%162139.09%
META260116P003000002024-03-28 2:47PM EDT2026-01-1618.1017.6518.55+0.30+1.69%301,75538.64%
META260618P003000002024-03-28 3:18PM EDT2026-06-1821.9321.8522.50-0.37-1.66%149637.50%