Mercados españoles cerrados

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
493,34+11,61 (+2,41%)
A partir del 11:41AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:410.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240426C004100002024-04-23 9:32AM EDT2024-04-2681.8884.8586.10+4.73+6.13%494125.71%
META240503C004100002024-04-23 11:00AM EDT2024-05-0387.0085.2086.90+13.20+17.89%51280.49%
META240517C004100002024-04-22 11:47AM EDT2024-05-1773.9087.8589.550.00-271,19064.98%
META240524C004100002024-04-22 12:43PM EDT2024-05-2476.7688.2590.850.00-107260.25%
META240531C004100002024-04-17 11:42AM EDT2024-05-3189.9088.6591.100.00--155.52%
META240621C004100002024-04-22 3:12PM EDT2024-06-2185.9592.3093.400.00-111,43551.23%
META240719C004100002024-04-22 10:23AM EDT2024-07-1984.5196.9597.200.00-153449.28%
META240816C004100002024-04-22 10:53AM EDT2024-08-1688.49102.35103.450.00-253050.22%
META240920C004100002024-04-19 3:20PM EDT2024-09-2098.28106.95108.100.00-449249.52%
META241018C004100002024-04-17 12:36PM EDT2024-10-18107.70110.05111.250.00-102748.46%
META241115C004100002024-04-23 10:21AM EDT2024-11-15116.83116.15117.25+6.83+6.21%313850.22%
META241220C004100002024-04-19 2:40PM EDT2024-12-20110.50119.35120.850.00-118549.25%
META250117C004100002024-04-23 11:06AM EDT2025-01-17121.61122.45123.55+4.62+3.95%22,05648.61%
META250321C004100002024-04-09 10:09AM EDT2025-03-21130.00130.00131.30-20.15-13.42%5248.83%
META250620C004100002024-04-19 3:36PM EDT2025-06-20128.35140.00140.850.00-215248.73%
META250919C004100002024-02-22 1:42PM EDT2025-09-19144.79161.30163.400.00-22955.29%
META251219C004100002024-03-08 11:32AM EDT2025-12-19180.12182.00186.250.00-132061.36%
META260116C004100002024-04-19 2:43PM EDT2026-01-16149.33158.55160.100.00-3158248.78%
META260618C004100002024-04-19 12:43PM EDT2026-06-18162.22170.65172.550.00-140848.98%
META261218C004100002024-04-18 2:51PM EDT2026-12-18188.45183.45186.550.00-12,16549.42%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240426P004100002024-04-23 11:24AM EDT2024-04-260.710.700.74-0.91-56.17%2311,09899.80%
META240503P004100002024-04-23 11:07AM EDT2024-05-031.581.461.52-1.06-40.15%4928269.70%
META240510P004100002024-04-23 9:48AM EDT2024-05-102.452.082.20-1.00-28.99%76659.28%
META240517P004100002024-04-23 10:46AM EDT2024-05-172.872.812.90-1.20-29.48%1951,07754.11%
META240524P004100002024-04-23 10:13AM EDT2024-05-243.603.503.70-1.65-31.43%11,37650.96%
META240531P004100002024-04-23 9:41AM EDT2024-05-314.614.054.20-1.15-19.97%116348.27%
META240621P004100002024-04-23 11:01AM EDT2024-06-215.955.755.85-1.57-20.88%5172843.15%
META240719P004100002024-04-23 10:17AM EDT2024-07-198.057.808.05-1.60-16.58%1442139.77%
META240816P004100002024-04-23 9:50AM EDT2024-08-1613.2512.5012.75-1.45-9.86%733441.43%
META240920P004100002024-04-22 12:18PM EDT2024-09-2018.0514.9515.200.00-765239.18%
META241018P004100002024-04-23 10:14AM EDT2024-10-1816.8716.9017.20-2.07-10.93%619438.06%
META241115P004100002024-04-22 1:11PM EDT2024-11-1524.5321.0521.300.00-115839.20%
META241220P004100002024-04-22 9:30AM EDT2024-12-2024.5523.0523.550.00-342638.13%
META250117P004100002024-04-19 12:40PM EDT2025-01-1729.3024.6025.100.00-321,32237.31%
META250321P004100002024-04-22 10:27AM EDT2025-03-2134.5029.4029.850.00-11736.87%
META250620P004100002024-04-22 11:19AM EDT2025-06-2040.6035.1035.600.00-113436.11%
META250919P004100002024-03-18 9:54AM EDT2025-09-1943.0039.3040.700.00-11735.47%
META251219P004100002024-04-22 11:27AM EDT2025-12-1949.6544.5545.500.00-3565835.03%
META260116P004100002024-04-11 2:12PM EDT2026-01-1639.9045.6046.550.00-310534.74%
META260618P004100002024-04-23 11:12AM EDT2026-06-1852.6952.2053.10+6.67+14.49%211033.95%