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:550.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240426C005500002024-04-19 3:59PM EDT2024-04-263.553.553.60-3.70-51.03%2,3154,19989.77%
META240503C005500002024-04-19 3:59PM EDT2024-05-035.054.705.05-3.64-41.89%44889767.20%
META240510C005500002024-04-19 3:57PM EDT2024-05-106.105.956.30-4.60-42.99%6625658.55%
META240517C005500002024-04-19 3:59PM EDT2024-05-177.357.257.50-4.29-36.86%1,0914,15253.89%
META240524C005500002024-04-19 3:59PM EDT2024-05-248.708.358.75-4.70-35.07%13910850.82%
META240531C005500002024-04-19 3:29PM EDT2024-05-319.059.059.80-5.95-39.67%362148.87%
META240621C005500002024-04-19 3:59PM EDT2024-06-2112.8912.4512.75-5.20-28.75%2435,61744.46%
META240719C005500002024-04-19 3:57PM EDT2024-07-1917.0016.4516.80-6.00-26.09%2191,44041.95%
META240816C005500002024-04-19 3:59PM EDT2024-08-1624.2823.9524.25-7.37-23.29%1651,00544.26%
META240920C005500002024-04-19 3:10PM EDT2024-09-2028.6028.1028.65-8.00-21.86%5495842.67%
META241018C005500002024-04-18 3:52PM EDT2024-10-1834.9531.5532.05-5.55-13.70%123441.88%
META241115C005500002024-04-19 3:45PM EDT2024-11-1536.9538.4539.00-11.42-23.61%2111543.94%
META241220C005500002024-04-19 3:51PM EDT2024-12-2041.5041.9042.80-11.06-21.04%2591043.15%
META250117C005500002024-04-19 3:38PM EDT2025-01-1744.8944.8045.65-10.18-18.49%3449,38442.62%
META250321C005500002024-04-19 3:04PM EDT2025-03-2153.5453.5054.60-10.16-15.95%192,05643.32%
META250620C005500002024-04-19 3:55PM EDT2025-06-2064.5064.2065.10-10.75-14.29%612,95843.50%
META250919C005500002024-04-19 1:02PM EDT2025-09-1974.9073.5074.90-13.95-15.70%29243.77%
META251219C005500002024-04-18 3:59PM EDT2025-12-1994.7082.6084.100.00-2131344.08%
META260116C005500002024-04-19 3:27PM EDT2026-01-1685.0384.9086.40-15.74-15.62%961444.01%
META260618C005500002024-04-19 12:39PM EDT2026-06-1899.3098.55100.00-14.57-12.80%949444.35%
META261218C005500002024-04-19 10:26AM EDT2026-12-18116.92112.60115.50-9.38-7.43%11644.96%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240426P005500002024-04-19 2:27PM EDT2024-04-2670.5071.2572.85+18.29+35.03%138586.28%
META240503P005500002024-04-17 1:12PM EDT2024-05-0363.4572.0574.250.00-1864.17%
META240510P005500002024-04-11 12:39PM EDT2024-05-1046.3572.7575.350.00-202455.07%
META240517P005500002024-04-19 3:23PM EDT2024-05-1775.0573.9075.55+18.05+31.67%5223951.81%
META240524P005500002024-04-18 2:13PM EDT2024-05-2457.0074.4077.250.00-13650.29%
META240531P005500002024-04-12 12:28PM EDT2024-05-3151.2575.0077.950.00-1147.28%
META240621P005500002024-04-16 12:46PM EDT2024-06-2161.6577.4079.650.00-15041.26%
META240719P005500002024-04-19 3:41PM EDT2024-07-1984.0079.7081.70+23.85+39.65%515936.94%
META240816P005500002024-04-17 3:03PM EDT2024-08-1675.5585.0086.750.00-224237.73%
META240920P005500002024-04-16 1:17PM EDT2024-09-2073.6287.6589.400.00-132135.54%
META241018P005500002024-04-19 12:34PM EDT2024-10-1890.5589.1091.00+14.46+19.00%46533.99%
META241115P005500002024-04-08 10:15AM EDT2024-11-1569.9593.6095.550.00-12435.04%
META241220P005500002024-04-18 9:43AM EDT2024-12-2083.4595.3598.100.00-1028934.16%
META250117P005500002024-04-18 1:47PM EDT2025-01-1783.8997.2098.850.00-126532.84%
META250321P005500002024-04-18 3:33PM EDT2025-03-2190.95101.80104.650.00-11732.89%
META250620P005500002024-04-12 11:48AM EDT2025-06-20110.00107.90109.10+20.30+22.63%202,54331.38%
META250919P005500002024-03-04 1:40PM EDT2025-09-19101.0498.70100.400.00-2524.54%
META251219P005500002024-04-11 11:46AM EDT2025-12-1999.40117.20119.100.00-165030.38%
META260116P005500002024-03-28 3:59PM EDT2026-01-16115.50118.00119.800.00-14229.99%
META260618P005500002024-04-04 3:24PM EDT2026-06-18109.90124.35126.350.00-121929.27%
META261218P005500002024-04-19 3:01PM EDT2026-12-18132.70130.50133.55+9.25+7.49%1328.68%