U.S. markets closed
F S&P 500
5,671.25 +50.50 (+0.90%) F Dow Jones
41,775.00 +249.00 (+0.60%) F Nasdaq
19,588.50 +239.25 (+1.24%) E-mini Russell 2000 Index Futur
2,257.00 +27.10 (+1.21%) Petróleo
70.75 -0.16 (-0.23%) Oro
2,589.70 -8.90 (-0.34%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:350.00
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00350000 | 2024-09-16 3:49PM EDT | 2024-09-20 | 183.30 | 187.15 | 189.10 | 0.00 | - | 5 | 132 | 236.72% |
| META240927C00350000 | 2024-09-17 12:28PM EDT | 2024-09-27 | 184.07 | 187.50 | 189.65 | 0.00 | - | 1 | 6 | 132.03% |
| META241011C00350000 | 2024-09-12 3:22PM EDT | 2024-10-11 | 178.00 | 188.25 | 190.15 | 0.00 | - | - | 3 | 92.38% |
| META241018C00350000 | 2024-09-17 3:43PM EDT | 2024-10-18 | 185.79 | 188.80 | 190.65 | 0.00 | - | 14 | 77 | 86.22% |
| META241115C00350000 | 2024-09-18 3:39PM EDT | 2024-11-15 | 193.50 | 191.00 | 192.85 | +32.05 | +19.85% | 16 | 39 | 73.44% |
| META241220C00350000 | 2024-09-18 9:30AM EDT | 2024-12-20 | 194.30 | 192.75 | 195.80 | +2.72 | +1.42% | 10 | 2,125 | 65.09% |
| META250117C00350000 | 2024-09-17 10:20AM EDT | 2025-01-17 | 196.05 | 194.90 | 197.00 | +1.25 | +0.64% | 3 | 10,227 | 60.86% |
| META250221C00350000 | 2024-09-11 9:57AM EDT | 2025-02-21 | 169.17 | 197.75 | 200.10 | 0.00 | - | 1 | 65 | 58.89% |
| META250321C00350000 | 2024-09-18 2:48PM EDT | 2025-03-21 | 203.00 | 199.70 | 202.25 | +19.90 | +10.87% | 1 | 89 | 57.29% |
| META250620C00350000 | 2024-09-18 2:40PM EDT | 2025-06-20 | 209.30 | 205.70 | 208.65 | +20.30 | +10.74% | 8 | 550 | 53.73% |
| META250815C00350000 | 2024-09-12 2:33PM EDT | 2025-08-15 | 198.65 | 209.55 | 212.85 | 0.00 | - | 6 | 14 | 52.70% |
| META250919C00350000 | 2024-09-17 10:13AM EDT | 2025-09-19 | 213.30 | 210.90 | 214.70 | 0.00 | - | 18 | 135 | 51.48% |
| META251219C00350000 | 2024-09-16 11:30AM EDT | 2025-12-19 | 206.15 | 218.10 | 220.60 | 0.00 | - | 1 | 1,197 | 50.87% |
| META260116C00350000 | 2024-09-13 1:43PM EDT | 2026-01-16 | 210.69 | 219.50 | 222.70 | 0.00 | - | 2 | 424 | 50.59% |
| META260618C00350000 | 2024-09-09 1:21PM EDT | 2026-06-18 | 204.73 | 229.30 | 233.00 | 0.00 | - | 3 | 621 | 51.01% |
| META261218C00350000 | 2024-09-16 12:30PM EDT | 2026-12-18 | 230.65 | 239.65 | 243.70 | 0.00 | - | 2 | 142 | 50.23% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00350000 | 2024-09-17 1:12PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 2,795 | 185.94% |
| META240927P00350000 | 2024-09-18 12:09PM EDT | 2024-09-27 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 10 | 585 | 87.50% |
| META241004P00350000 | 2024-09-18 10:21AM EDT | 2024-10-04 | 0.04 | 0.01 | 0.32 | -0.01 | -20.00% | 2 | 66 | 83.11% |
| META241011P00350000 | 2024-09-13 10:27AM EDT | 2024-10-11 | 0.14 | 0.00 | 0.14 | 0.00 | - | - | 8 | 63.09% |
| META241018P00350000 | 2024-09-16 3:30PM EDT | 2024-10-18 | 0.20 | 0.15 | 0.25 | 0.00 | - | 22 | 1,150 | 62.11% |
| META241115P00350000 | 2024-09-18 12:11PM EDT | 2024-11-15 | 1.00 | 0.97 | 1.10 | -0.17 | -14.53% | 5 | 1,267 | 56.35% |
| META241220P00350000 | 2024-09-18 2:31PM EDT | 2024-12-20 | 1.54 | 1.57 | 1.71 | -0.26 | -14.44% | 87 | 1,210 | 48.65% |
| META250117P00350000 | 2024-09-18 2:58PM EDT | 2025-01-17 | 2.10 | 2.12 | 2.31 | -0.30 | -12.50% | 75 | 5,956 | 45.22% |
| META250221P00350000 | 2024-09-18 2:48PM EDT | 2025-02-21 | 3.78 | 3.65 | 4.10 | -0.47 | -11.06% | 1 | 192 | 45.12% |
| META250321P00350000 | 2024-09-17 9:48AM EDT | 2025-03-21 | 4.55 | 4.40 | 4.80 | 0.00 | - | 5 | 646 | 43.15% |
| META250417P00350000 | 2024-09-18 11:02AM EDT | 2025-04-17 | 5.20 | 4.95 | 5.60 | -0.40 | -7.14% | 6 | 12 | 41.88% |
| META250620P00350000 | 2024-09-18 2:30PM EDT | 2025-06-20 | 7.85 | 7.75 | 8.35 | -0.72 | -8.40% | 6 | 3,075 | 40.88% |
| META250815P00350000 | 2024-09-17 10:43AM EDT | 2025-08-15 | 10.80 | 10.20 | 10.95 | 0.00 | - | 4 | 695 | 40.42% |
| META250919P00350000 | 2024-09-17 12:00PM EDT | 2025-09-19 | 11.80 | 11.15 | 11.75 | 0.00 | - | 2 | 1,339 | 39.31% |
| META251219P00350000 | 2024-09-16 3:46PM EDT | 2025-12-19 | 16.00 | 14.85 | 15.65 | 0.00 | - | 15 | 443 | 38.72% |
| META260116P00350000 | 2024-09-17 3:35PM EDT | 2026-01-16 | 16.55 | 15.65 | 16.50 | 0.00 | - | 1 | 1,784 | 38.29% |
| META260618P00350000 | 2024-09-18 9:30AM EDT | 2026-06-18 | 22.20 | 21.10 | 22.40 | -1.80 | -7.50% | 1 | 822 | 37.43% |
| META261218P00350000 | 2024-09-18 2:29PM EDT | 2026-12-18 | 27.50 | 27.45 | 28.65 | -2.42 | -8.09% | 5 | 1,286 | 36.50% |
© 2024 Yahoo. Todos los derechos reservados.