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:600.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240426C006000002024-04-19 3:59PM EDT2024-04-260.750.670.75-0.78-50.98%1,4533,12591.11%
META240503C006000002024-04-19 3:51PM EDT2024-05-031.201.211.30-1.20-50.00%36942668.65%
META240510C006000002024-04-19 3:29PM EDT2024-05-101.751.801.95-1.30-42.62%527760.06%
META240517C006000002024-04-19 3:59PM EDT2024-05-172.472.422.54-1.41-36.34%1,8385,18955.01%
META240524C006000002024-04-19 3:58PM EDT2024-05-243.102.883.20-1.50-32.61%21911151.45%
META240531C006000002024-04-19 3:50PM EDT2024-05-313.353.253.65-1.90-36.19%694649.04%
META240621C006000002024-04-19 3:59PM EDT2024-06-215.455.205.45-2.55-31.88%3664,60944.47%
META240719C006000002024-04-19 3:49PM EDT2024-07-197.507.758.10-3.75-33.33%14596641.67%
META240816C006000002024-04-19 3:36PM EDT2024-08-1612.8013.2513.55-5.80-31.18%3956543.62%
META240920C006000002024-04-19 3:50PM EDT2024-09-2016.0016.5017.00-8.00-33.33%541,36841.91%
META241018C006000002024-04-19 2:38PM EDT2024-10-1819.3519.2019.70-5.60-22.44%454,99341.00%
META241115C006000002024-04-19 3:45PM EDT2024-11-1524.1525.2025.60-6.85-22.10%1410042.93%
META241220C006000002024-04-19 3:46PM EDT2024-12-2027.0628.3528.85-8.25-23.36%5829542.07%
META250117C006000002024-04-19 3:56PM EDT2025-01-1731.1530.5531.45-7.05-18.46%1256,97241.58%
META250321C006000002024-04-19 2:52PM EDT2025-03-2138.3538.6039.50-5.25-12.04%5112742.19%
META250620C006000002024-04-19 3:59PM EDT2025-06-2048.8048.8049.50-11.47-19.03%218,98542.45%
META250919C006000002024-04-19 3:55PM EDT2025-09-1958.1057.5058.75-8.37-12.59%3839242.68%
META251219C006000002024-04-19 3:46PM EDT2025-12-1964.6566.4067.65-13.37-17.14%1417,37542.99%
META260116C006000002024-04-19 3:35PM EDT2026-01-1668.0068.6070.00-11.10-14.03%726,66742.96%
META260618C006000002024-04-19 3:46PM EDT2026-06-1880.0081.8083.20-5.02-5.90%1622743.26%
META261218C006000002024-04-19 3:37PM EDT2026-12-1894.8995.7099.00-15.36-13.93%2013744.02%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240426P006000002024-04-19 11:24AM EDT2024-04-26112.49118.20120.25+16.25+16.88%210979.59%
META240503P006000002024-04-18 1:07PM EDT2024-05-0395.75118.40120.700.00-41460.55%
META240510P006000002024-04-15 1:21PM EDT2024-05-10100.00118.65121.700.00-1255.29%
META240517P006000002024-04-18 11:18AM EDT2024-05-1792.23119.15121.450.00-25455.24%
META240524P006000002024-04-19 9:34AM EDT2024-05-24106.00119.20122.30+106.00-1052.80%
META240531P006000002024-04-16 3:11PM EDT2024-05-31100.50118.70122.55+100.50--348.96%
META240621P006000002024-04-17 11:22AM EDT2024-06-21107.42120.65123.300.00-4641.84%
META240719P006000002024-04-17 12:26PM EDT2024-07-19113.21121.00124.200.00-26336.59%
META240816P006000002024-04-04 10:21AM EDT2024-08-1694.53124.90127.300.00-1536.81%
META240920P006000002024-04-15 1:14PM EDT2024-09-20107.80126.35129.150.00-12234.59%
META241018P006000002024-04-09 10:13AM EDT2024-10-18101.18127.65130.450.00-42133.19%
META241115P006000002024-04-19 12:34PM EDT2024-11-15133.30130.45133.75+34.00+34.24%21733.96%
META241220P006000002024-04-19 10:45AM EDT2024-12-20126.75131.70135.05+10.55+9.08%104432.50%
META250117P006000002024-04-19 3:59PM EDT2025-01-17134.70132.95135.90+15.20+12.72%3025631.44%
META250321P006000002024-04-11 10:05AM EDT2025-03-21111.92137.40140.150.00--131.16%
META250620P006000002024-04-19 1:04PM EDT2025-06-20141.50141.90144.45-1.15-0.81%15630.06%
META250919P006000002024-04-05 3:14PM EDT2025-09-19121.17145.35148.650.00-5629.36%
META251219P006000002024-04-08 10:11AM EDT2025-12-19126.95149.35152.900.00-15028.96%
META260116P006000002024-04-19 3:55PM EDT2026-01-16152.20150.55153.25+13.10+9.42%4422,11628.47%
META260618P006000002024-04-19 3:15PM EDT2026-06-18157.30155.55159.15+5.02+3.30%24727.80%
META261218P006000002024-04-08 1:10PM EDT2026-12-18145.15162.00165.550.00--127.20%