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:530.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240426C005300002024-04-19 3:59PM EDT2024-04-266.476.306.55-5.76-47.10%2,9633,88689.45%
META240503C005300002024-04-19 3:59PM EDT2024-05-038.458.058.35-5.77-40.58%72152267.22%
META240510C005300002024-04-19 3:51PM EDT2024-05-109.359.609.95-6.15-39.68%8124958.58%
META240517C005300002024-04-19 3:59PM EDT2024-05-1711.5511.2011.35-5.89-33.77%8132,39553.89%
META240524C005300002024-04-19 3:43PM EDT2024-05-2411.5012.5013.10-7.90-40.72%9016951.07%
META240531C005300002024-04-19 3:39PM EDT2024-05-3112.8313.4014.20-6.87-34.87%191949.01%
META240621C005300002024-04-19 3:46PM EDT2024-06-2116.1617.3017.70-8.54-34.57%6631,57544.79%
META240719C005300002024-04-19 3:59PM EDT2024-07-1922.3221.9522.35-7.98-26.34%1941,55842.44%
META240816C005300002024-04-19 3:52PM EDT2024-08-1629.5630.0030.40-9.09-23.52%10763144.79%
META240920C005300002024-04-19 3:49PM EDT2024-09-2033.3534.4535.00-11.95-26.38%6640343.13%
META241018C005300002024-04-19 3:05PM EDT2024-10-1837.9338.0538.65-12.07-24.14%2224842.41%
META241115C005300002024-04-19 3:41PM EDT2024-11-1543.8345.2545.85-7.07-13.89%189544.48%
META241220C005300002024-04-19 3:46PM EDT2024-12-2047.2548.9049.60-12.20-20.52%950043.56%
META250117C005300002024-04-19 3:12PM EDT2025-01-1752.5551.9552.75-11.05-17.37%2580943.17%
META250321C005300002024-04-19 2:09PM EDT2025-03-2162.0060.6561.80-19.85-24.25%84943.82%
META250620C005300002024-04-17 1:05PM EDT2025-06-2076.1571.4072.400.00-123443.97%
META250919C005300002024-04-10 9:49AM EDT2025-09-19101.9580.9582.300.00-311044.26%
META251219C005300002024-04-19 3:50PM EDT2025-12-1988.4890.1091.55-14.57-14.14%219944.56%
META260116C005300002024-04-19 3:27PM EDT2026-01-1692.4892.5593.90-14.55-13.59%18344.50%
META260618C005300002024-04-19 11:23AM EDT2026-06-18110.00106.10107.65-9.40-7.87%512744.89%
META261218C005300002024-04-18 1:40PM EDT2026-12-18134.25119.90123.000.00-13145.45%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240426P005300002024-04-19 3:40PM EDT2024-04-2657.6554.0555.35+18.70+48.01%5547185.78%
META240503P005300002024-04-19 3:54PM EDT2024-05-0357.0155.1557.00+16.11+39.39%107463.45%
META240510P005300002024-04-19 3:39PM EDT2024-05-1059.8056.5558.45+17.35+40.87%108555.26%
META240517P005300002024-04-19 3:36PM EDT2024-05-1761.1057.9059.70+17.35+39.66%171,01250.65%
META240524P005300002024-04-15 10:38AM EDT2024-05-2438.8258.5561.000.00-729049.63%
META240531P005300002024-04-15 3:21PM EDT2024-05-3147.8159.5062.100.00-121347.18%
META240621P005300002024-04-19 12:47PM EDT2024-06-2162.4562.4063.80+13.75+28.23%7143540.82%
META240719P005300002024-04-19 3:13PM EDT2024-07-1965.5365.0566.55+15.43+30.80%104,31037.10%
META240816P005300002024-04-19 12:28PM EDT2024-08-1671.6571.1572.45+15.12+26.75%2167038.22%
META240920P005300002024-04-19 1:44PM EDT2024-09-2072.0573.6575.70+12.80+21.60%3127536.32%
META241018P005300002024-04-17 10:14AM EDT2024-10-1865.7075.9077.300.00-1414934.63%
META241115P005300002024-04-17 10:31AM EDT2024-11-1570.7280.8582.750.00-173236.09%
META241220P005300002024-04-19 3:19PM EDT2024-12-2083.7583.0585.05+11.05+15.20%216434.91%
META250117P005300002024-04-19 3:43PM EDT2025-01-1787.5084.5585.60+13.50+18.24%2321833.40%
META250321P005300002024-04-16 12:12PM EDT2025-03-2178.1589.5590.800.00-28732.97%
META250620P005300002024-04-19 1:51PM EDT2025-06-2093.2095.6096.65+11.30+13.80%31,40832.08%
META250919P005300002024-04-10 1:32PM EDT2025-09-1983.04100.35101.950.00-510831.46%
META251219P005300002024-04-10 1:17PM EDT2025-12-1988.40105.20107.050.00-91431.07%
META260116P005300002024-04-12 1:00PM EDT2026-01-1692.78106.15107.650.00-55530.62%
META260618P005300002024-04-18 3:14PM EDT2026-06-18103.71112.70114.700.00-221830.00%
META261218P005300002024-04-15 11:56AM EDT2026-12-18108.85119.05122.500.00-1129.52%