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:560.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240426C005600002024-04-19 3:59PM EDT2024-04-262.752.502.70-2.64-48.98%64894589.75%
META240503C005600002024-04-19 3:47PM EDT2024-05-033.233.703.90-3.31-50.61%19642467.70%
META240510C005600002024-04-19 3:59PM EDT2024-05-105.004.704.95-2.85-36.31%785458.67%
META240517C005600002024-04-19 3:55PM EDT2024-05-176.005.856.10-3.07-33.85%4644,51754.12%
META240524C005600002024-04-19 3:19PM EDT2024-05-247.046.657.25-4.46-38.78%358650.79%
META240531C005600002024-04-19 3:38PM EDT2024-05-317.257.458.15-5.17-41.63%601148.98%
META240621C005600002024-04-19 3:59PM EDT2024-06-2110.7010.4510.80-4.66-30.34%19289344.41%
META240719C005600002024-04-19 3:55PM EDT2024-07-1914.4214.2514.55-5.58-27.90%23245941.82%
META240816C005600002024-04-19 3:43PM EDT2024-08-1620.2021.3021.65-9.00-30.82%5087544.10%
META240920C005600002024-04-19 2:02PM EDT2024-09-2026.3525.4025.85-8.05-23.40%6665942.46%
META241018C005600002024-04-19 3:21PM EDT2024-10-1828.8528.6529.15-7.45-20.52%116941.67%
META241115C005600002024-04-19 3:58PM EDT2024-11-1536.0535.2535.95-10.45-22.47%544443.73%
META241220C005600002024-04-19 1:44PM EDT2024-12-2040.4138.8539.50-7.24-15.19%214742.82%
META250117C005600002024-04-19 3:03PM EDT2025-01-1741.9541.5542.50-5.04-10.73%1645442.42%
META250321C005600002024-04-19 3:43PM EDT2025-03-2148.6550.3551.10-11.62-19.28%272,31742.99%
META250620C005600002024-04-19 12:54PM EDT2025-06-2062.4060.7061.65-12.23-16.39%342443.25%
META250919C005600002024-04-15 1:28PM EDT2025-09-1979.9570.0571.400.00-521643.54%
META251219C005600002024-04-15 9:45AM EDT2025-12-1982.2179.1080.50-16.58-16.78%114743.82%
META260116C005600002024-04-19 2:03PM EDT2026-01-1683.8581.3582.85-18.65-18.20%515043.77%
META260618C005600002024-04-19 3:57PM EDT2026-06-1897.1594.8596.40-9.25-8.69%115044.11%
META261218C005600002024-04-16 2:57PM EDT2026-12-18122.08108.95112.000.00-81444.76%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240426P005600002024-04-17 1:26PM EDT2024-04-2671.6080.1582.250.00-597686.67%
META240503P005600002024-04-11 10:11AM EDT2024-05-0351.2581.0082.950.00-1863.61%
META240510P005600002024-04-05 1:28PM EDT2024-05-1048.3081.5084.450.00-4755.61%
META240517P005600002024-04-12 12:05PM EDT2024-05-1755.2882.5084.400.00-1534052.58%
META240621P005600002024-04-19 12:28PM EDT2024-06-2186.0084.4088.10+19.00+28.36%45741.65%
META240719P005600002024-04-19 10:21AM EDT2024-07-1981.9186.8589.70+10.41+14.56%13936.83%
META240816P005600002024-04-16 9:49AM EDT2024-08-1679.3592.2094.050.00-35537.17%
META240920P005600002024-04-08 11:33AM EDT2024-09-2084.1094.6597.10+15.92+23.35%53835.55%
META241018P005600002024-04-08 9:39AM EDT2024-10-1870.3595.9098.250.00-25233.67%
META241115P005600002024-04-05 10:25AM EDT2024-11-1575.70100.70102.950.00-21434.97%
META241220P005600002024-04-09 11:55AM EDT2024-12-2084.05102.20105.100.00-216833.87%
META250117P005600002024-04-19 2:58PM EDT2025-01-17104.97103.25105.65+18.73+21.72%49732.44%
META250321P005600002024-04-18 3:34PM EDT2025-03-2197.00107.85111.500.00-32432.64%
META250620P005600002024-01-17 11:36AM EDT2025-06-20197.20114.90116.300.00-101031.37%
META250919P005600002024-01-12 3:02PM EDT2025-09-19187.85119.85122.750.00-2531.39%
META251219P005600002024-04-05 3:12PM EDT2025-12-19126.55123.30125.40+23.50+22.80%12330.05%
META260116P005600002024-01-19 2:57PM EDT2026-01-16183.30124.20126.300.00-1029.74%
META260618P005600002024-04-12 3:53PM EDT2026-06-18115.90130.45132.700.00-5729.01%
META261218P005600002024-04-15 9:38AM EDT2026-12-18122.85136.50139.650.00-1228.38%