U.S. markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
488.69+1.29 (+0.26%)
Al cierre: 04:00PM EDT
481.55 -7.14 (-1.46%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:350.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240726C003500002024-07-23 9:30AM EDT2024-07-26140.01137.45139.80+19.68+16.36%12205.18%
META240802C003500002024-07-23 9:30AM EDT2024-08-02140.50137.20141.75+0.80+0.57%120105.76%
META240809C003500002024-07-18 12:32PM EDT2024-08-09121.75137.90140.900.00-2379.76%
META240816C003500002024-07-23 12:31PM EDT2024-08-16142.42139.80141.50+23.25+19.51%130581.02%
META240823C003500002024-07-18 12:55PM EDT2024-08-23124.67138.70141.950.00-1368.69%
META240920C003500002024-07-18 11:45AM EDT2024-09-20122.50142.05146.100.00-51,61665.84%
META241018C003500002024-07-19 1:05PM EDT2024-10-18135.81142.00147.450.00-26355.97%
META241115C003500002024-07-19 11:48AM EDT2024-11-15141.50146.60149.850.00-14355.98%
META241220C003500002024-07-23 1:31PM EDT2024-12-20154.90150.60152.40+26.75+20.87%125054.24%
META250117C003500002024-07-23 3:42PM EDT2025-01-17153.00151.60154.70-0.80-0.52%210,31052.05%
META250221C003500002024-07-17 3:03PM EDT2025-02-21133.46156.30158.950.00--5452.86%
META250321C003500002024-07-17 1:52PM EDT2025-03-21136.25158.65160.550.00-36651.78%
META250620C003500002024-07-23 3:42PM EDT2025-06-20166.63162.20169.25-0.27-0.16%252452.32%
META250815C003500002024-07-18 3:38PM EDT2025-08-15160.65169.35174.700.00-1250.49%
META250919C003500002024-07-02 3:01PM EDT2025-09-19195.00173.85179.000.00-210951.47%
META251219C003500002024-07-17 10:19AM EDT2025-12-19168.40181.00185.550.00-61,17551.00%
META260116C003500002024-07-23 9:40AM EDT2026-01-16186.00181.45185.75+12.00+6.90%641951.16%
META260618C003500002024-07-11 1:50PM EDT2026-06-18214.00190.35198.050.00-5662851.65%
META261218C003500002024-07-18 3:39PM EDT2026-12-18194.88204.35207.700.00-37350.42%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240726P003500002024-07-18 11:45AM EDT2024-07-260.070.000.010.00-267112.50%
META240802P003500002024-07-23 2:12PM EDT2024-08-020.140.140.20-0.07-33.33%2531684.96%
META240809P003500002024-07-23 12:47PM EDT2024-08-090.270.150.33-0.10-27.03%35568.07%
META240816P003500002024-07-23 2:10PM EDT2024-08-160.380.390.48-0.10-20.83%2566762.21%
META240823P003500002024-07-23 12:18PM EDT2024-08-230.530.520.65-0.14-20.90%42057.28%
META240830P003500002024-07-23 11:15AM EDT2024-08-300.550.651.12-0.17-23.61%61155.40%
META240920P003500002024-07-23 3:01PM EDT2024-09-201.181.221.34-0.14-10.61%302,18547.91%
META241018P003500002024-07-23 11:10AM EDT2024-10-181.881.912.09-0.11-5.53%301,20443.15%
META241115P003500002024-07-23 3:05PM EDT2024-11-154.003.754.15-0.10-2.44%1479744.03%
META241220P003500002024-07-23 3:32PM EDT2024-12-205.205.155.40-0.22-4.06%377841.34%
META250117P003500002024-07-23 3:32PM EDT2025-01-176.106.056.30-0.30-4.69%2075,50039.63%
META250221P003500002024-07-22 12:18PM EDT2025-02-218.657.708.700.00-48339.95%
META250321P003500002024-07-22 9:53AM EDT2025-03-219.508.909.500.00-1253538.64%
META250620P003500002024-07-23 3:40PM EDT2025-06-2013.4512.5514.40-1.50-10.03%111,88738.07%
META250815P003500002024-07-23 9:59AM EDT2025-08-1516.1512.8018.75-2.85-15.00%103939.03%
META250919P003500002024-07-18 10:51AM EDT2025-09-1920.3615.8019.500.00-61,35137.99%
META251219P003500002024-07-23 3:50PM EDT2025-12-1922.0021.1023.35-0.38-1.70%11324237.20%
META260116P003500002024-07-22 11:22AM EDT2026-01-1622.1020.8523.50-1.05-4.54%11,23136.33%
META260618P003500002024-07-22 12:22PM EDT2026-06-1829.0026.5533.550.00-282537.87%
META261218P003500002024-07-23 11:55AM EDT2026-12-1834.2034.0035.70-0.65-1.87%277834.76%