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:570.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240426C005700002024-04-19 3:59PM EDT2024-04-261.901.861.96-2.20-53.66%4591,20290.19%
META240503C005700002024-04-19 3:56PM EDT2024-05-032.922.812.95-2.28-43.85%7927267.77%
META240510C005700002024-04-19 3:52PM EDT2024-05-103.653.703.95-3.00-45.11%611559.01%
META240517C005700002024-04-19 3:59PM EDT2024-05-175.004.704.85-2.67-34.81%34387054.19%
META240524C005700002024-04-19 3:49PM EDT2024-05-245.285.455.85-3.83-42.04%325650.87%
META240531C005700002024-04-19 12:41PM EDT2024-05-316.006.006.95-1.83-23.37%31349.57%
META240621C005700002024-04-19 3:53PM EDT2024-06-218.758.759.10-4.15-32.17%2471,24544.34%
META240719C005700002024-04-19 3:41PM EDT2024-07-1911.6512.2512.60-6.85-37.03%1463141.75%
META240816C005700002024-04-19 3:51PM EDT2024-08-1618.7318.9519.35-6.62-26.11%1041144.01%
META240920C005700002024-04-19 9:57AM EDT2024-09-2027.2122.9023.30-2.48-8.35%333642.28%
META241018C005700002024-04-19 9:32AM EDT2024-10-1831.3026.0026.45-1.05-3.25%415341.46%
META241115C005700002024-04-19 3:36PM EDT2024-11-1531.5532.6033.05-11.45-26.63%94443.49%
META241220C005700002024-04-19 11:29AM EDT2024-12-2038.0535.9536.55-5.75-13.13%16142.61%
META250117C005700002024-04-19 2:48PM EDT2025-01-1738.3638.6039.45-3.13-7.54%4066442.18%
META250321C005700002024-04-18 3:45PM EDT2025-03-2156.9846.9548.000.00-518242.80%
META250620C005700002024-04-19 9:51AM EDT2025-06-2063.7057.5558.40-3.40-5.07%1081843.04%
META250919C005700002024-04-05 1:54PM EDT2025-09-1990.2066.7068.000.00-27643.30%
META251219C005700002024-04-18 3:57PM EDT2025-12-1987.2975.7077.100.00-25243.60%
META260116C005700002024-04-19 12:12PM EDT2026-01-1679.7077.9579.45-7.80-8.91%29643.56%
META260618C005700002024-04-19 3:42PM EDT2026-06-1889.9391.4593.05-12.60-12.29%319443.93%
META261218C005700002024-04-19 10:46AM EDT2026-12-18111.11105.50108.45-6.94-5.88%1444.51%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240426P005700002024-04-19 9:38AM EDT2024-04-2680.0089.2591.55+9.00+12.68%115485.06%
META240510P005700002024-04-19 12:35PM EDT2024-05-1092.4090.5092.55+10.85+13.30%1153.22%
META240517P005700002024-04-16 9:46AM EDT2024-05-1777.2191.3093.250.00-113952.61%
META240621P005700002024-04-15 2:51PM EDT2024-06-2179.5593.9595.750.00-13440.08%
META240719P005700002024-04-19 3:25PM EDT2024-07-1998.0095.0098.25+27.25+38.52%26737.15%
META240816P005700002024-04-19 3:01PM EDT2024-08-16101.85100.00102.25+17.91+21.34%16037.33%
META240920P005700002024-04-12 11:29AM EDT2024-09-2078.60101.85104.750.00-42435.29%
META241018P005700002024-04-17 1:25PM EDT2024-10-1896.35103.30106.450.00-33033.96%
META241115P005700002024-04-04 12:41PM EDT2024-11-1579.30107.85109.950.00-2234.42%
META241220P005700002024-04-11 2:43PM EDT2024-12-2084.15109.30111.750.00-2333.16%
META250117P005700002024-04-12 10:08AM EDT2025-01-1790.30110.50113.700.00-216132.73%
META250321P005700002024-04-18 3:35PM EDT2025-03-21103.20115.60117.600.00-122131.82%
META250620P005700002024-03-26 12:57PM EDT2025-06-20107.65119.90123.450.00-71731.24%
META250919P005700002024-03-20 3:30PM EDT2025-09-19111.25124.85128.150.00-21030.52%
META251219P005700002024-04-05 3:12PM EDT2025-12-19108.56129.80131.900.00-51629.72%
META260116P005700002024-03-04 4:16PM EDT2026-01-16118.80115.85118.050.00-91523.30%
META260618P005700002024-03-07 1:41PM EDT2026-06-18121.54115.40119.500.00--521.48%
META261218P005700002024-04-19 3:04PM EDT2026-12-18144.70142.60146.05+17.10+13.40%1128.12%