U.S. markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
498.12-14.58 (-2.84%)
Al cierre: 04:00PM EDT
499.16 +0.29 (+0.06%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:400.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240719C004000002024-07-12 1:38PM EDT2024-07-19104.9195.80103.00-8.59-7.57%171,352104.66%
META240726C004000002024-07-12 10:45AM EDT2024-07-26108.4098.25101.75-7.90-6.79%302577.21%
META240802C004000002024-07-12 3:37PM EDT2024-08-02103.0098.00105.70-30.75-22.99%132473.78%
META240809C004000002024-07-09 9:30AM EDT2024-08-09103.00100.80103.10-32.70-24.10%6863.95%
META240816C004000002024-07-12 3:27PM EDT2024-08-16106.40101.95105.40-12.40-10.44%71,33363.50%
META240823C004000002024-07-10 10:06AM EDT2024-08-23136.40101.90105.200.00-1257.42%
META240920C004000002024-07-12 10:43AM EDT2024-09-20113.91105.45109.10-4.99-4.20%193,29252.60%
META241018C004000002024-07-12 3:08PM EDT2024-10-18114.00109.00112.40-8.95-7.28%3925550.01%
META241115C004000002024-07-12 2:20PM EDT2024-11-15120.60114.50116.50-6.28-4.95%4020650.43%
META241220C004000002024-07-11 2:47PM EDT2024-12-20131.57117.75119.950.00-144249.47%
META250117C004000002024-07-12 3:11PM EDT2025-01-17125.31120.80123.05-9.09-6.76%3212,93548.67%
META250321C004000002024-07-12 12:48PM EDT2025-03-21134.50128.50130.90-7.15-5.05%10216148.54%
META250620C004000002024-07-12 12:02PM EDT2025-06-20145.50138.75144.00-3.90-2.61%244,55550.39%
META250919C004000002024-07-12 9:31AM EDT2025-09-19149.00147.85153.00-29.54-16.55%215850.03%
META251219C004000002024-07-12 3:57PM EDT2025-12-19157.80156.15162.00-12.69-7.44%24,79250.21%
META260116C004000002024-07-12 1:47PM EDT2026-01-16165.81158.05164.00-6.36-3.69%21,02049.94%
META260618C004000002024-07-11 11:26AM EDT2026-06-18170.34168.00177.00-16.84-9.00%224650.05%
META261218C004000002024-07-12 3:42PM EDT2026-12-18186.90181.00190.00-8.42-4.31%21,89449.83%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240719P004000002024-07-12 3:57PM EDT2024-07-190.040.030.05-0.01-20.00%643,35063.67%
META240726P004000002024-07-12 3:59PM EDT2024-07-260.160.040.17+0.03+23.08%15981751.12%
META240802P004000002024-07-12 3:55PM EDT2024-08-021.651.371.69+0.54+48.65%7921159.51%
META240809P004000002024-07-12 3:57PM EDT2024-08-092.001.542.10+0.56+38.89%16616653.20%
META240816P004000002024-07-12 3:59PM EDT2024-08-162.472.272.69+0.70+39.55%5463,00750.95%
META240823P004000002024-07-12 3:23PM EDT2024-08-232.502.513.00+0.51+25.63%876948.66%
META240920P004000002024-07-12 3:54PM EDT2024-09-204.233.904.50+1.05+33.02%1024,92241.88%
META241018P004000002024-07-12 3:55PM EDT2024-10-185.705.405.95+1.30+29.55%1041,93738.41%
META241115P004000002024-07-12 3:13PM EDT2024-11-159.409.3510.30+1.15+13.94%211,52940.81%
META241220P004000002024-07-12 3:48PM EDT2024-12-2011.6111.0012.30+1.89+19.44%401,96738.61%
META250117P004000002024-07-12 3:56PM EDT2025-01-1712.9512.2513.75+1.40+12.12%1296,12537.25%
META250321P004000002024-07-12 3:40PM EDT2025-03-2118.0017.4018.75+1.95+12.15%491,03636.83%
META250620P004000002024-07-12 3:37PM EDT2025-06-2023.5019.1029.00+2.29+10.80%562,15938.99%
META250815P004000002024-07-12 3:24PM EDT2025-08-1527.1524.8528.95+2.30+9.26%58136.11%
META250919P004000002024-07-10 3:27PM EDT2025-09-1922.6528.7534.000.00-2011,18337.72%
META251219P004000002024-07-12 1:46PM EDT2025-12-1933.1234.3039.00+5.56+20.17%1170237.03%
META260116P004000002024-07-12 3:50PM EDT2026-01-1635.6031.0040.00+3.10+9.54%82,22636.61%
META260618P004000002024-07-12 10:17AM EDT2026-06-1843.0042.2548.00+2.90+7.23%43,20536.10%
META261218P004000002024-07-12 3:48PM EDT2026-12-1850.1046.0051.25+3.10+6.60%31,05033.49%