Mercados españoles cerrados

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
481,07-20,73 (-4,13%)
Al cierre: 04:00PM EDT
477,97 -3,10 (-0,64%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:470.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240426C004700002024-04-19 3:59PM EDT2024-04-2628.3927.9028.35-13.69-32.53%49412891.13%
META240503C004700002024-04-19 2:58PM EDT2024-05-0330.2030.3530.75-14.06-31.77%2031,94668.81%
META240510C004700002024-04-19 3:42PM EDT2024-05-1030.0032.3032.95-17.73-37.15%61660.23%
META240517C004700002024-04-19 3:59PM EDT2024-05-1734.8034.4034.85-12.37-26.22%4141,55355.77%
META240524C004700002024-04-19 2:59PM EDT2024-05-2436.3536.0536.75-5.02-12.13%1031352.81%
META240531C004700002024-04-19 10:10AM EDT2024-05-3144.2637.2538.20+44.26-1850.20%
META240621C004700002024-04-19 3:41PM EDT2024-06-2139.7041.9042.35-20.45-34.00%202,57846.81%
META240719C004700002024-04-19 3:14PM EDT2024-07-1947.9047.1047.65-16.84-26.01%4460444.55%
META240816C004700002024-04-19 2:13PM EDT2024-08-1656.6055.5556.05-15.59-21.60%14214346.78%
META240920C004700002024-04-19 3:53PM EDT2024-09-2060.1560.5061.10-16.60-21.63%1642645.25%
META241018C004700002024-04-19 3:33PM EDT2024-10-1863.4564.1065.30-17.15-21.28%15144.79%
META241115C004700002024-04-18 10:07AM EDT2024-11-1587.4771.2072.450.00-28246.75%
META241220C004700002024-04-19 3:35PM EDT2024-12-2074.1675.3076.05-19.44-20.77%20032545.63%
META250117C004700002024-04-19 3:40PM EDT2025-01-1776.7078.1579.50-16.91-18.06%476745.36%
META250321C004700002024-04-19 1:24PM EDT2025-03-2190.0286.7088.55-16.38-15.39%81545.97%
META250620C004700002024-04-19 3:43PM EDT2025-06-2095.0097.6098.75-13.80-12.68%537845.89%
META250919C004700002024-04-18 1:25PM EDT2025-09-19122.75107.00108.500.00-12146.12%
META251219C004700002024-04-18 10:09AM EDT2025-12-19132.99115.70117.850.00-14246.51%
META260116C004700002024-04-19 1:45PM EDT2026-01-16121.50117.95120.40-7.89-6.10%1094846.55%
META260618C004700002024-04-19 3:51PM EDT2026-06-18129.65131.25133.50-12.75-8.95%1924346.74%
META261218C004700002024-04-19 10:24AM EDT2026-12-18150.00144.30147.50-25.07-14.32%11446.94%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240426P004700002024-04-19 3:59PM EDT2024-04-2616.5516.4016.70+7.10+75.13%1,4995,85089.00%
META240503P004700002024-04-19 3:57PM EDT2024-05-0318.3018.4518.75+7.30+66.36%27450866.32%
META240510P004700002024-04-19 3:59PM EDT2024-05-1019.9820.0020.35+8.27+70.62%31141757.08%
META240517P004700002024-04-19 3:59PM EDT2024-05-1721.8521.7522.05+8.25+60.66%6543,51452.52%
META240524P004700002024-04-19 3:40PM EDT2024-05-2424.8423.0523.75+10.29+70.72%4731450.05%
META240531P004700002024-04-19 2:38PM EDT2024-05-3123.8523.9024.85+7.85+49.06%453947.33%
META240621P004700002024-04-19 3:20PM EDT2024-06-2127.3027.2027.60+9.00+49.18%2122,14542.06%
META240719P004700002024-04-19 3:59PM EDT2024-07-1930.5030.6531.15+8.45+38.32%55888638.73%
META240816P004700002024-04-19 3:09PM EDT2024-08-1637.6737.3537.80+10.97+41.09%3639140.06%
META240920P004700002024-04-19 3:23PM EDT2024-09-2040.8540.5541.05+10.00+32.41%1971337.86%
META241018P004700002024-04-19 3:42PM EDT2024-10-1845.0042.8043.40+11.06+32.59%1533436.59%
META241115P004700002024-04-19 1:57PM EDT2024-11-1546.1748.0548.70+6.87+17.48%217037.79%
META241220P004700002024-04-19 1:00PM EDT2024-12-2049.1850.2551.00+6.88+16.26%440136.48%
META250117P004700002024-04-19 12:27PM EDT2025-01-1751.6751.8052.70+10.22+24.66%659935.61%
META250321P004700002024-04-19 3:27PM EDT2025-03-2158.2257.2058.35+10.43+21.82%2120335.25%
META250620P004700002024-04-18 2:38PM EDT2025-06-2056.2063.3564.600.00-23044434.36%
META250919P004700002024-03-18 3:58PM EDT2025-09-1964.2562.7064.150.00-45130.99%
META251219P004700002024-04-19 12:40PM EDT2025-12-1974.8673.5574.95+10.76+16.79%15033.09%
META260116P004700002024-04-15 1:42PM EDT2026-01-1668.4774.6075.900.00-149132.74%
META260618P004700002024-04-19 3:19PM EDT2026-06-1882.0581.4082.75+6.95+9.25%37731.93%
META261218P004700002024-04-19 3:42PM EDT2026-12-1890.8087.7590.05+9.90+12.24%4331.20%