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:580.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240426C005800002024-04-19 3:59PM EDT2024-04-261.441.321.43-1.56-52.00%80675990.38%
META240503C005800002024-04-19 3:59PM EDT2024-05-032.212.102.26-1.84-45.43%7940767.97%
META240510C005800002024-04-19 3:58PM EDT2024-05-103.072.923.10-1.93-38.60%153759.29%
META240517C005800002024-04-19 3:58PM EDT2024-05-173.953.753.95-2.20-35.77%27589454.47%
META240524C005800002024-04-19 2:23PM EDT2024-05-244.504.454.90-3.82-45.91%22451.27%
META240531C005800002024-04-19 3:15PM EDT2024-05-315.465.005.50+5.46-171049.01%
META240621C005800002024-04-19 3:50PM EDT2024-06-217.187.407.65-3.57-33.21%1,5951,95244.30%
META240719C005800002024-04-19 3:59PM EDT2024-07-1910.8010.5510.90-4.25-28.24%10536141.72%
META240816C005800002024-04-19 3:41PM EDT2024-08-1616.0016.8017.20-6.56-29.08%1037043.85%
META240920C005800002024-04-19 12:28PM EDT2024-09-2020.0020.4520.95-9.10-31.27%1123442.10%
META241018C005800002024-04-18 11:42AM EDT2024-10-1832.4023.4524.000.00-114841.29%
META241115C005800002024-04-19 12:36PM EDT2024-11-1529.8529.7530.40-6.85-18.66%24743.30%
META241220C005800002024-04-19 10:16AM EDT2024-12-2036.8033.2033.75-8.02-17.89%121142.38%
META250117C005800002024-04-19 3:45PM EDT2025-01-1734.3835.8036.50-12.30-26.35%291,12141.90%
META250321C005800002024-04-17 2:26PM EDT2025-03-2150.0543.9045.000.00-12742.58%
META250620C005800002024-04-19 3:38PM EDT2025-06-2053.5654.4055.30-11.74-17.98%156142.84%
META250919C005800002024-04-15 12:05PM EDT2025-09-1977.1063.5064.850.00-124443.11%
META251219C005800002024-04-18 3:57PM EDT2025-12-1983.6772.4573.900.00-220943.42%
META260116C005800002024-04-19 1:02PM EDT2026-01-1676.5074.8076.15-2.15-2.73%425743.34%
META260618C005800002024-04-15 1:39PM EDT2026-06-1898.1088.1089.600.00-1014643.68%
META261218C005800002024-04-09 10:24AM EDT2026-12-18124.12102.25105.450.00--144.42%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240426P005800002024-04-17 12:06PM EDT2024-04-2688.9098.80101.050.00-299984.77%
META240503P005800002024-04-12 3:17PM EDT2024-05-0375.0099.30101.750.00-3563.38%
META240510P005800002024-04-08 1:38PM EDT2024-05-1067.5099.70102.500.00-1254.75%
META240517P005800002024-04-16 9:46AM EDT2024-05-1785.94100.40102.500.00-1553.38%
META240524P005800002024-04-19 9:42AM EDT2024-05-2489.00100.60103.20+9.50+11.95%1249.98%
META240621P005800002024-04-19 2:04PM EDT2024-06-21101.50102.65104.85+25.50+33.55%5640.78%
META240719P005800002024-04-19 12:43PM EDT2024-07-19105.45103.15106.45+6.82+6.91%4736.58%
META240816P005800002024-04-12 12:50PM EDT2024-08-1684.80108.00110.100.00-22836.80%
META240920P005800002024-04-15 1:39PM EDT2024-09-2097.77110.25112.650.00-13335.03%
META241018P005800002024-03-19 10:05AM EDT2024-10-18109.4096.3098.450.00-2140.00%
META241115P005800002024-04-04 1:21PM EDT2024-11-1586.60114.95117.300.00-4433.95%
META241220P005800002024-04-05 11:40AM EDT2024-12-2088.95116.35119.550.00-110233.12%
META250117P005800002024-04-09 12:47PM EDT2025-01-1797.45118.00120.750.00-18432.21%
META250321P005800002024-04-05 1:19PM EDT2025-03-2196.70122.50124.950.00-2331.61%
META250620P005800002024-01-12 4:38PM EDT2025-06-20206.05129.75132.700.00--1232.11%
META250919P005800002024-03-28 12:53PM EDT2025-09-19129.26131.10134.950.00-12830.20%
META251219P005800002024-04-19 10:27AM EDT2025-12-19133.10135.65139.30+20.04+17.73%4429.70%
META260116P005800002024-04-05 2:33PM EDT2026-01-16115.76137.40139.500.00-7729.13%
META260618P005800002024-03-11 10:14AM EDT2026-06-18147.00123.70125.250.00-1020.74%
META261218P005800002024-04-08 1:09PM EDT2026-12-18133.35149.00152.500.00--127.84%