Mercados españoles abiertos en 6 hrs 26 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
478,22+12,44 (+2,67%)
Al cierre: 04:00PM EDT
477,50 -0,72 (-0,15%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:400.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240531C004000002024-05-24 3:08PM EDT2024-05-3176.0077.8079.10+6.05+8.65%176272.17%
META240607C004000002024-05-24 10:37AM EDT2024-06-0776.8078.4079.70+12.25+18.98%1008657.79%
META240614C004000002024-05-24 10:44AM EDT2024-06-1476.7078.4580.35+11.95+18.46%11156.48%
META240621C004000002024-05-24 3:56PM EDT2024-06-2180.1079.2080.30+14.41+21.94%143,03348.00%
META240628C004000002024-05-24 1:53PM EDT2024-06-2878.1179.6081.40+7.13+10.05%252847.61%
META240719C004000002024-05-24 2:29PM EDT2024-07-1982.4382.0583.30+14.83+21.94%2301,58042.79%
META240816C004000002024-05-24 3:35PM EDT2024-08-1687.1588.3088.75+9.85+12.74%331,81145.11%
META240920C004000002024-05-24 3:40PM EDT2024-09-2090.2091.8592.40+4.15+4.82%433,19642.82%
META241018C004000002024-05-21 3:38PM EDT2024-10-1885.0094.8095.850.00-15942.51%
META241115C004000002024-05-24 3:55PM EDT2024-11-15102.00101.25102.10+11.74+13.01%412845.28%
META241220C004000002024-05-24 3:19PM EDT2024-12-20103.00104.80105.60+5.85+6.02%742844.42%
META250117C004000002024-05-24 3:34PM EDT2025-01-17105.90107.75108.50+10.40+10.89%2712,16744.10%
META250321C004000002024-05-23 3:26PM EDT2025-03-21105.45115.40116.600.00-99245.01%
META250620C004000002024-05-24 11:55AM EDT2025-06-20125.09125.45126.70+11.49+10.11%44,59445.64%
META250919C004000002024-05-24 11:38AM EDT2025-09-19134.48134.25136.20+10.76+8.70%15546.31%
META251219C004000002024-05-24 12:47PM EDT2025-12-19142.18143.00144.70+10.91+8.31%14,80646.73%
META260116C004000002024-05-24 2:15PM EDT2026-01-16145.55145.40147.20+10.25+7.58%81,00546.85%
META260618C004000002024-05-23 10:10AM EDT2026-06-18156.80157.15160.70+6.00+3.98%324947.71%
META261218C004000002024-05-24 3:43PM EDT2026-12-18167.75169.55173.35+7.89+4.94%85,64647.78%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240531P004000002024-05-24 3:40PM EDT2024-05-310.050.030.06-0.05-50.00%1271,30158.79%
META240607P004000002024-05-24 2:57PM EDT2024-06-070.140.130.17-0.13-48.15%4233444.63%
META240614P004000002024-05-24 3:25PM EDT2024-06-140.300.250.30-0.19-38.78%3915438.53%
META240621P004000002024-05-24 3:44PM EDT2024-06-210.420.380.41-0.26-38.24%1645,89834.62%
META240628P004000002024-05-24 3:46PM EDT2024-06-280.640.550.63-0.40-38.46%2619133.11%
META240705P004000002024-05-24 1:21PM EDT2024-07-050.820.100.85+0.82-30931.81%
META240719P004000002024-05-24 3:55PM EDT2024-07-191.421.361.44-0.80-36.04%772,95930.57%
META240816P004000002024-05-24 3:59PM EDT2024-08-165.675.555.80-2.23-28.23%662,78436.27%
META240920P004000002024-05-24 3:57PM EDT2024-09-207.807.507.80-2.35-23.15%804,47633.67%
META241018P004000002024-05-24 3:53PM EDT2024-10-189.308.959.45-2.75-22.82%91,30632.52%
META241115P004000002024-05-24 2:33PM EDT2024-11-1514.0013.6514.15-2.65-15.92%7190535.20%
META241220P004000002024-05-24 3:59PM EDT2024-12-2015.8015.5516.00-1.45-8.41%431,74733.93%
META250117P004000002024-05-24 3:52PM EDT2025-01-1717.6517.1017.45-2.95-14.32%755,16833.17%
META250321P004000002024-05-24 12:33PM EDT2025-03-2122.8021.7522.55-1.70-6.94%965433.45%
META250620P004000002024-05-24 3:52PM EDT2025-06-2028.5027.7528.50-2.18-7.11%141,66033.19%
META250919P004000002024-05-22 11:10AM EDT2025-09-1933.3032.7033.95-1.30-3.76%199033.01%
META251219P004000002024-05-21 9:30AM EDT2025-12-1940.6037.8538.850.00-147932.81%
META260116P004000002024-05-24 2:27PM EDT2026-01-1639.6038.9039.95-3.65-8.44%71,68632.59%
META260618P004000002024-05-15 10:27AM EDT2026-06-1848.7945.2546.950.00-52,67732.20%
META261218P004000002024-05-24 10:19AM EDT2026-12-1853.6351.2554.00-2.87-5.08%6039231.67%