Mercados españoles cerrados

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
500,24-11,66 (-2,28%)
A partir del 03:37PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:370.00
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240419C003700002024-04-15 9:30AM EDT2024-04-19141.45128.45130.15-0.73-0.51%27760.00%
META240426C003700002024-04-15 2:54PM EDT2024-04-26130.31129.95130.90-24.04-15.57%93071.29%
META240503C003700002024-04-15 1:31PM EDT2024-05-03130.22130.10132.05-14.48-10.01%1470.78%
META240510C003700002024-04-11 11:55AM EDT2024-05-10150.56129.95132.350.00--18061.40%
META240517C003700002024-04-11 1:06PM EDT2024-05-17131.57131.50132.15-20.33-13.38%181560.51%
META240621C003700002024-04-15 9:48AM EDT2024-06-21150.80133.90134.90+0.80+0.53%13,30352.56%
META240719C003700002024-04-12 2:28PM EDT2024-07-19140.07137.10138.60-9.56-6.39%123452.52%
META240816C003700002024-04-15 1:35PM EDT2024-08-16142.35140.25142.75-9.11-6.01%26352.60%
META240920C003700002024-04-10 9:34AM EDT2024-09-20158.00144.15145.250.00-544650.89%
META241018C003700002024-04-08 11:18AM EDT2024-10-18172.00146.65147.650.00-81450.48%
META241115C003700002024-04-11 3:48PM EDT2024-11-15173.59151.60153.050.00-12352.02%
META241220C003700002024-04-11 3:37PM EDT2024-12-20175.90154.65155.650.00-11,57750.91%
META250117C003700002024-04-15 3:17PM EDT2025-01-17157.50156.45157.60-16.13-9.29%290350.41%
META250321C003700002024-03-11 3:52PM EDT2025-03-21153.00179.95182.600.00-1163.02%
META250620C003700002024-04-09 10:49AM EDT2025-06-20179.45171.10172.900.00-11,34850.04%
META250919C003700002024-02-01 11:02AM EDT2025-09-1998.56182.45184.000.00-21252.00%
META251219C003700002024-04-15 3:03PM EDT2025-12-19186.50185.55187.45-10.60-5.38%193150.22%
META260116C003700002024-04-12 2:45PM EDT2026-01-16198.47188.35190.350.00-145250.10%
META260618C003700002024-04-12 10:04AM EDT2026-06-18213.36198.90200.450.00-11,41050.13%
META261218C003700002024-04-12 2:34PM EDT2026-12-18220.00208.60213.500.00-1250.60%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240419P003700002024-04-15 12:53PM EDT2024-04-190.020.000.020.00-1001,18282.81%
META240426P003700002024-04-15 3:10PM EDT2024-04-260.290.270.31+0.06+26.09%3813075.68%
META240503P003700002024-04-15 12:05PM EDT2024-05-030.420.470.56+0.03+7.69%133565.43%
META240510P003700002024-04-11 2:19PM EDT2024-05-100.530.670.830.00-71059.42%
META240517P003700002024-04-15 3:03PM EDT2024-05-171.061.021.14+0.26+32.50%293356.25%
META240524P003700002024-04-09 2:49PM EDT2024-05-241.080.841.440.00--151.60%
META240621P003700002024-04-15 1:40PM EDT2024-06-212.362.242.35+0.72+43.90%1024,87045.84%
META240719P003700002024-04-15 1:25PM EDT2024-07-193.333.453.60+0.39+13.27%6030142.65%
META240816P003700002024-04-15 1:21PM EDT2024-08-165.806.006.25+1.19+25.81%2321743.57%
META240920P003700002024-04-15 1:40PM EDT2024-09-208.057.808.00+1.28+18.91%2335141.47%
META241018P003700002024-04-15 11:23AM EDT2024-10-188.059.159.40+0.39+5.09%73340.29%
META241115P003700002024-04-15 11:42AM EDT2024-11-1510.9012.1512.45+0.90+9.00%112541.42%
META241220P003700002024-04-15 1:51PM EDT2024-12-2013.9013.6513.90+2.50+21.93%31,73940.01%
META250117P003700002024-04-12 10:08AM EDT2025-01-1712.8114.7515.100.00-1096839.15%
META250321P003700002024-04-11 10:27AM EDT2025-03-2115.9718.5019.000.00-1438.76%
META250620P003700002024-04-10 10:44AM EDT2025-06-2020.5023.1523.750.00-125137.92%
META250919P003700002024-04-04 9:39AM EDT2025-09-1924.5027.4527.900.00-26337.12%
META251219P003700002024-04-11 2:51PM EDT2025-12-1927.6031.3532.250.00-124736.75%
META260116P003700002024-04-15 12:22PM EDT2026-01-1632.5032.0032.75+2.00+6.56%519636.21%
META260618P003700002024-04-15 2:36PM EDT2026-06-1838.0037.8038.60+3.18+9.13%118935.40%
META261218P003700002024-04-12 11:41AM EDT2026-12-1841.6042.2045.600.00-1234.93%