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:520.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240426C005200002024-04-19 3:59PM EDT2024-04-268.508.408.65-7.10-45.51%3,3184,51189.62%
META240503C005200002024-04-19 3:59PM EDT2024-05-0310.8510.3510.70-6.65-38.00%66556567.43%
META240510C005200002024-04-19 3:57PM EDT2024-05-1012.5212.0512.45-7.48-37.40%35856158.76%
META240517C005200002024-04-19 3:58PM EDT2024-05-1714.2213.7514.10-6.96-32.86%1,4104,90754.17%
META240524C005200002024-04-19 3:58PM EDT2024-05-2415.7515.1515.80-7.20-31.37%2620351.18%
META240531C005200002024-04-19 3:14PM EDT2024-05-3116.9016.2017.00-7.25-30.02%7512349.18%
META240621C005200002024-04-19 3:55PM EDT2024-06-2120.6520.4020.70-7.94-27.77%2,2284,30844.98%
META240719C005200002024-04-19 3:55PM EDT2024-07-1925.6525.1525.60-8.57-25.04%1884,08442.70%
META240816C005200002024-04-19 3:47PM EDT2024-08-1631.8033.5033.85-12.10-27.56%12082045.03%
META240920C005200002024-04-19 2:41PM EDT2024-09-2037.9438.1038.65-9.66-20.29%3976643.45%
META241018C005200002024-04-19 2:13PM EDT2024-10-1842.5041.8042.30-9.05-17.56%5120342.67%
META241115C005200002024-04-19 3:44PM EDT2024-11-1546.9549.0049.60-16.30-25.77%3613744.75%
META241220C005200002024-04-19 1:54PM EDT2024-12-2056.5052.7053.40-11.20-16.54%1782243.84%
META250117C005200002024-04-19 3:32PM EDT2025-01-1755.4855.8056.65-11.47-17.13%341,00443.49%
META250321C005200002024-04-19 3:46PM EDT2025-03-2162.6064.5065.60-18.50-22.81%1713244.05%
META250620C005200002024-04-19 10:06AM EDT2025-06-2083.3575.4576.35-4.75-5.39%13937944.26%
META250919C005200002024-04-19 2:52PM EDT2025-09-1984.1584.9086.25-9.41-10.06%26844.53%
META251219C005200002024-04-19 11:20AM EDT2025-12-1999.0094.0595.55-5.21-5.00%114844.85%
META260116C005200002024-04-19 1:23PM EDT2026-01-1698.9996.3597.95-17.61-15.10%424144.81%
META260618C005200002024-04-19 12:33PM EDT2026-06-18109.50109.95111.55-14.45-11.66%224445.13%
META261218C005200002024-04-19 3:50PM EDT2026-12-18123.02123.65127.00-10.48-7.85%5,0145,04045.74%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240426P005200002024-04-19 3:58PM EDT2024-04-2646.4046.2548.00+14.10+43.65%21065987.99%
META240503P005200002024-04-19 3:39PM EDT2024-05-0351.0347.7049.25+16.88+49.43%3037264.26%
META240510P005200002024-04-19 3:35PM EDT2024-05-1051.0049.5550.30+15.65+44.27%368455.58%
META240517P005200002024-04-19 3:13PM EDT2024-05-1750.7450.7051.80+15.34+43.33%611,22950.73%
META240524P005200002024-04-19 12:41PM EDT2024-05-2453.7551.4053.45+19.43+56.61%58049.40%
META240531P005200002024-04-19 11:15AM EDT2024-05-3147.4052.4554.75+9.25+24.25%1747.20%
META240621P005200002024-04-19 3:51PM EDT2024-06-2157.2055.3056.90+17.70+44.81%20599341.32%
META240719P005200002024-04-19 3:55PM EDT2024-07-1959.2058.4059.50+15.88+36.66%535,79237.20%
META240816P005200002024-04-19 1:29PM EDT2024-08-1664.0064.9565.85+10.95+20.64%5462638.55%
META240920P005200002024-04-19 3:58PM EDT2024-09-2067.7267.2569.00+13.02+23.80%1649536.46%
META241018P005200002024-04-19 2:13PM EDT2024-10-1868.8569.8070.65+10.85+18.71%6127834.77%
META241115P005200002024-04-19 3:44PM EDT2024-11-1577.9074.9575.70+12.20+18.57%2927835.89%
META241220P005200002024-04-19 10:06AM EDT2024-12-2070.4076.8077.85+2.05+3.00%190934.60%
META250117P005200002024-04-19 3:35PM EDT2025-01-1780.0878.5079.45+14.91+22.88%746433.75%
META250321P005200002024-04-16 1:47PM EDT2025-03-2173.6083.5585.050.00-213533.48%
META250620P005200002024-04-19 10:06AM EDT2025-06-2082.9089.6590.65-1.76-2.08%13918632.40%
META250919P005200002024-04-10 9:46AM EDT2025-09-1980.3594.5596.100.00-46531.80%
META251219P005200002024-04-11 12:01PM EDT2025-12-1983.4099.55101.350.00-1331.45%
META260116P005200002024-04-19 12:12PM EDT2026-01-1699.75100.30102.40+16.62+19.99%32831.16%
META260618P005200002024-04-09 11:37AM EDT2026-06-1896.48107.10109.100.00-115530.36%
META261218P005200002024-04-16 10:23AM EDT2026-12-18105.80113.50116.950.00-11229.87%