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
463.71 +1.72 (+0.37%)
Fuera de horario: 07:57PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:420.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240719C004200002024-07-17 3:59PM EDT2024-07-1942.4040.7044.35-27.58-39.41%2238363.94%
META240726C004200002024-07-17 3:39PM EDT2024-07-2643.2042.5046.20-33.33-43.55%39850.68%
META240802C004200002024-07-17 2:54PM EDT2024-08-0251.1451.1052.60-20.72-28.83%161767.41%
META240809C004200002024-07-17 1:55PM EDT2024-08-0951.5052.4053.75-33.95-39.73%9460.07%
META240816C004200002024-07-17 1:37PM EDT2024-08-1655.1552.5055.15-18.95-25.57%4797554.62%
META240823C004200002024-07-17 1:26PM EDT2024-08-2353.8054.5056.20-35.08-39.47%513852.52%
META240920C004200002024-07-17 3:39PM EDT2024-09-2058.9059.5560.95-24.35-29.25%2837048.42%
META241018C004200002024-07-17 3:19PM EDT2024-10-1862.9662.6065.20-21.47-25.43%3443845.84%
META241115C004200002024-07-17 3:37PM EDT2024-11-1571.2871.6073.00-30.62-30.05%1122848.54%
META241220C004200002024-07-17 3:43PM EDT2024-12-2075.3374.5076.70-20.65-21.51%2172,97946.21%
META250117C004200002024-07-17 2:53PM EDT2025-01-1779.0678.8580.40-20.24-20.38%337,76545.70%
META250321C004200002024-07-17 12:54PM EDT2025-03-2190.6086.8090.05-34.26-27.44%65146.49%
META250620C004200002024-07-17 3:19PM EDT2025-06-2097.8698.0599.85-20.14-17.07%61,96045.83%
META250815C004200002024-07-17 3:37PM EDT2025-08-15105.50104.30107.25-19.28-15.45%181046.70%
META250919C004200002024-07-17 2:28PM EDT2025-09-19108.69108.05110.50-52.81-32.70%32946.55%
META251219C004200002024-07-17 10:26AM EDT2025-12-19116.72115.80119.05-28.27-19.50%744546.58%
META260116C004200002024-07-16 10:31AM EDT2026-01-16141.87119.00121.300.00-719846.47%
META260618C004200002024-07-16 12:47PM EDT2026-06-18151.45131.45135.200.00-29047.15%
META261218C004200002024-07-17 9:56AM EDT2026-12-18159.00144.80148.60-20.80-11.57%15547.24%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240719P004200002024-07-17 3:58PM EDT2024-07-190.270.250.26+0.24+800.00%1,2493,78555.76%
META240726P004200002024-07-17 3:58PM EDT2024-07-261.491.141.52+1.21+432.14%7871,37444.69%
META240802P004200002024-07-17 3:55PM EDT2024-08-028.197.858.45+4.69+134.00%25087861.70%
META240809P004200002024-07-17 3:55PM EDT2024-08-099.208.759.50+5.05+121.69%9616154.69%
META240816P004200002024-07-17 3:56PM EDT2024-08-1610.059.8511.20+5.45+118.48%5123,29051.53%
META240823P004200002024-07-17 3:48PM EDT2024-08-2310.8510.4011.15+5.65+108.65%809947.88%
META240830P004200002024-07-17 3:58PM EDT2024-08-3011.8810.5012.20+5.78+94.75%962346.05%
META240920P004200002024-07-17 3:56PM EDT2024-09-2013.9513.7014.15+6.42+85.26%5291,73141.10%
META241018P004200002024-07-17 3:40PM EDT2024-10-1816.9015.8516.75+7.67+83.10%22665637.79%
META241115P004200002024-07-17 3:35PM EDT2024-11-1522.8422.5522.85+7.34+47.35%3978839.87%
META241220P004200002024-07-17 3:48PM EDT2024-12-2026.1024.7025.50+8.60+49.14%341,66737.65%
META250117P004200002024-07-17 3:33PM EDT2025-01-1727.4026.5527.35+7.60+38.38%241,87936.29%
META250321P004200002024-07-17 12:49PM EDT2025-03-2131.4332.5034.35+7.63+32.06%7052836.52%
META250620P004200002024-07-17 11:48AM EDT2025-06-2036.6038.8040.40+5.68+18.37%664035.02%
META250815P004200002024-07-17 3:25PM EDT2025-08-1543.9642.9044.85+9.46+27.42%2023935.01%
META250919P004200002024-07-17 12:36PM EDT2025-09-1943.8744.7547.00+15.52+54.74%14534.74%
META251219P004200002024-07-17 1:55PM EDT2025-12-1950.5949.1552.00+14.43+39.91%529134.07%
META260116P004200002024-07-15 11:22AM EDT2026-01-1640.7550.6053.400.00-154433.87%
META260618P004200002024-07-12 12:31PM EDT2026-06-1849.0057.9561.900.00-39533.61%
META261218P004200002024-07-17 1:18PM EDT2026-12-1867.0565.3569.30+9.75+17.02%340532.78%