U.S. markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
461.99-27.80 (-5.68%)
Al cierre: 04:00PM EDT
463.21 +1.22 (+0.26%)
Fuera de horario: 06:19PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:300.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240719C003000002024-07-16 11:49AM EDT2024-07-19176.02160.40164.10-15.29-7.99%8186207.62%
META240726C003000002024-07-08 11:10AM EDT2024-07-26231.12160.60164.750.00-11130.57%
META240802C003000002024-07-11 12:48PM EDT2024-08-02215.25161.10165.150.00-11108.94%
META240809C003000002024-07-17 9:48AM EDT2024-08-09174.03161.30165.55-26.91-13.39%204095.68%
META240816C003000002024-07-17 12:53PM EDT2024-08-16166.75161.80165.75-26.20-13.58%29087.77%
META240920C003000002024-07-16 10:24AM EDT2024-09-20193.50163.55167.400.00-444769.43%
META241018C003000002024-07-15 12:18PM EDT2024-10-18203.72165.30169.150.00-15264.34%
META241115C003000002024-07-15 9:35AM EDT2024-11-15171.00167.70171.60-33.05-16.20%22062.76%
META241220C003000002024-07-17 1:20PM EDT2024-12-20171.38169.60173.45-26.47-13.38%222559.12%
META250117C003000002024-07-17 2:24PM EDT2025-01-17175.00171.40175.30-24.15-12.13%656,09057.62%
META250221C003000002024-07-17 3:51PM EDT2025-02-21176.00183.50185.80-29.43-14.33%--68.28%
META250321C003000002024-07-17 10:08AM EDT2025-03-21188.17175.55179.45-25.83-12.07%43455.47%
META250620C003000002024-07-15 3:51PM EDT2025-06-20213.89179.35187.450.00-386253.73%
META250815C003000002024-07-16 2:06PM EDT2025-08-15212.00193.00198.650.00---60.91%
META250919C003000002024-07-09 9:59AM EDT2025-09-19260.23187.25191.200.00-12052.84%
META251219C003000002024-07-17 3:53PM EDT2025-12-19195.15192.95196.90-33.87-14.79%2064652.35%
META260116C003000002024-07-17 3:53PM EDT2026-01-16196.95195.80197.65-34.90-15.05%635652.31%
META260618C003000002024-07-17 3:55PM EDT2026-06-18205.00203.45207.15-23.70-10.36%75951.66%
META261218C003000002024-07-17 3:09PM EDT2026-12-18213.68212.45216.35-25.82-10.78%1622950.98%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240719P003000002024-07-12 9:33AM EDT2024-07-190.020.000.000.00-156,11050.00%
META240726P003000002024-07-17 3:58PM EDT2024-07-260.010.000.01-0.08-88.89%513978.13%
META240802P003000002024-07-17 2:56PM EDT2024-08-020.090.000.14+0.03+50.00%30523675.00%
META240809P003000002024-07-17 10:03AM EDT2024-08-090.130.030.24+0.02+18.18%112667.77%
META240816P003000002024-07-17 3:27PM EDT2024-08-160.300.210.40+0.16+114.29%4730165.97%
META240823P003000002024-07-17 2:05PM EDT2024-08-230.340.010.73+0.04+13.33%115261.16%
META240920P003000002024-07-17 1:39PM EDT2024-09-200.650.650.79+0.21+47.73%502,96051.25%
META241018P003000002024-07-17 3:42PM EDT2024-10-181.190.961.43+0.44+58.67%2529148.33%
META241115P003000002024-07-17 3:39PM EDT2024-11-152.351.852.38+0.75+46.87%2342046.94%
META241220P003000002024-07-17 3:59PM EDT2024-12-203.043.003.10+0.93+44.08%501,43543.84%
META250117P003000002024-07-17 3:47PM EDT2025-01-173.753.253.70+1.15+44.23%1296,18642.08%
META250321P003000002024-07-17 2:28PM EDT2025-03-215.655.556.35+1.35+31.40%626541.75%
META250620P003000002024-07-17 2:55PM EDT2025-06-208.407.759.90+1.60+23.53%221,47540.73%
META250815P003000002024-07-17 2:49PM EDT2025-08-1511.309.8513.25+2.64+30.48%43941.57%
META250919P003000002024-07-16 11:14AM EDT2025-09-1910.7510.7012.50+1.50+16.22%119539.05%
META251219P003000002024-07-17 12:51PM EDT2025-12-1914.3513.4515.90+2.25+18.60%2278338.64%
META260116P003000002024-07-17 11:50AM EDT2026-01-1614.5014.4016.20+1.40+10.69%82,33937.90%
META260618P003000002024-07-17 10:42AM EDT2026-06-1819.0118.7021.60+2.51+15.21%156937.50%
META261218P003000002024-07-17 3:02PM EDT2026-12-1825.0023.3525.65+3.30+15.21%917235.90%