U.S. markets closed
F S&P 500
5,745.50 -4.00 (-0.07%) F Dow Jones
42,274.00 -43.00 (-0.10%) F Nasdaq
19,966.00 -24.25 (-0.12%) E-mini Russell 2000 Index Futur
2,198.90 -0.10 (-0.00%) Petróleo
73.79 +0.08 (+0.11%) Oro
2,676.30 -2.90 (-0.11%)
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:480.00
Opciones de comprapor4 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META241004C00480000 | 2024-10-02 12:36PM EDT | 2024-10-04 | 102.65 | 101.65 | 103.70 | +8.22 | +8.70% | 1 | 144 | 211.04% |
| META241011C00480000 | 2024-10-02 12:36PM EDT | 2024-10-11 | 95.18 | 102.70 | 104.35 | 0.00 | - | 11 | 36 | 71.83% |
| META241018C00480000 | 2024-10-03 12:28PM EDT | 2024-10-18 | 102.04 | 103.65 | 105.05 | +6.44 | +6.74% | 2 | 932 | 60.56% |
| META241025C00480000 | 2024-09-13 3:24PM EDT | 2024-10-25 | 55.00 | 104.05 | 105.60 | 0.00 | - | 1 | 7 | 52.98% |
| META241101C00480000 | 2024-10-02 10:00AM EDT | 2024-11-01 | 97.65 | 107.15 | 108.65 | 0.00 | - | 1 | 8 | 58.52% |
| META241115C00480000 | 2024-10-03 3:33PM EDT | 2024-11-15 | 110.00 | 110.15 | 111.15 | +6.37 | +6.15% | 6 | 896 | 55.02% |
| META241220C00480000 | 2024-10-03 2:19PM EDT | 2024-12-20 | 113.29 | 114.25 | 115.70 | +7.24 | +6.83% | 2 | 280 | 48.93% |
| META250117C00480000 | 2024-10-03 3:23PM EDT | 2025-01-17 | 116.98 | 117.85 | 119.45 | +6.08 | +5.48% | 21 | 3,585 | 46.59% |
| META250221C00480000 | 2024-10-02 12:49PM EDT | 2025-02-21 | 125.85 | 125.65 | 127.15 | +6.90 | +5.80% | 6 | 304 | 48.01% |
| META250321C00480000 | 2024-10-01 2:44PM EDT | 2025-03-21 | 126.33 | 128.90 | 130.65 | 0.00 | - | 1 | 284 | 46.86% |
| META250417C00480000 | 2024-10-03 3:15PM EDT | 2025-04-17 | 130.55 | 132.15 | 133.50 | +5.55 | +4.44% | 1 | 10 | 45.74% |
| META250620C00480000 | 2024-10-03 12:00PM EDT | 2025-06-20 | 140.00 | 140.90 | 143.10 | +1.12 | +0.81% | 1 | 237 | 46.04% |
| META250815C00480000 | 2024-10-03 12:43PM EDT | 2025-08-15 | 146.75 | 148.80 | 151.15 | +10.30 | +7.55% | 7 | 222 | 46.45% |
| META250919C00480000 | 2024-10-01 11:05AM EDT | 2025-09-19 | 146.20 | 151.65 | 154.45 | 0.00 | - | 7 | 112 | 45.87% |
| META251219C00480000 | 2024-10-03 12:34PM EDT | 2025-12-19 | 162.02 | 162.70 | 165.35 | +6.87 | +4.43% | 3 | 271 | 46.12% |
| META260116C00480000 | 2024-10-03 2:05PM EDT | 2026-01-16 | 164.76 | 165.15 | 168.45 | +9.26 | +5.95% | 13 | 907 | 46.16% |
| META260618C00480000 | 2024-10-03 1:58PM EDT | 2026-06-18 | 179.78 | 180.45 | 183.95 | +5.73 | +3.29% | 4 | 253 | 46.30% |
| META261218C00480000 | 2024-10-02 12:05PM EDT | 2026-12-18 | 192.20 | 195.50 | 201.75 | 0.00 | - | 10 | 168 | 46.96% |
| META270115C00480000 | 2024-09-24 9:30AM EDT | 2027-01-15 | 184.81 | 197.35 | 203.45 | 0.00 | - | 1 | 5 | 46.75% |
Opciones de ventapor4 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META241004P00480000 | 2024-10-02 3:19PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 775 | 112.50% |
| META241011P00480000 | 2024-10-03 3:47PM EDT | 2024-10-11 | 0.15 | 0.12 | 0.14 | -0.04 | -21.05% | 113 | 703 | 55.37% |
| META241018P00480000 | 2024-10-03 3:35PM EDT | 2024-10-18 | 0.43 | 0.39 | 0.44 | -0.08 | -15.69% | 36 | 2,471 | 47.95% |
| META241025P00480000 | 2024-10-03 3:27PM EDT | 2024-10-25 | 0.81 | 0.68 | 0.85 | -0.08 | -8.99% | 294 | 366 | 44.26% |
| META241101P00480000 | 2024-10-03 3:23PM EDT | 2024-11-01 | 3.30 | 3.15 | 3.35 | -0.43 | -11.53% | 23 | 476 | 51.59% |
| META241108P00480000 | 2024-10-03 3:57PM EDT | 2024-11-08 | 4.20 | 3.80 | 4.85 | -0.61 | -12.68% | 120 | 28 | 50.01% |
| META241115P00480000 | 2024-10-03 3:46PM EDT | 2024-11-15 | 5.00 | 4.80 | 5.00 | -0.41 | -7.58% | 44 | 4,803 | 47.71% |
| META241220P00480000 | 2024-10-03 3:52PM EDT | 2024-12-20 | 7.71 | 7.50 | 7.75 | -0.94 | -10.87% | 30 | 1,147 | 40.63% |
| META250117P00480000 | 2024-10-03 3:06PM EDT | 2025-01-17 | 9.88 | 9.55 | 9.75 | -0.59 | -5.64% | 15 | 1,831 | 37.75% |
| META250221P00480000 | 2024-10-03 11:59AM EDT | 2025-02-21 | 15.50 | 15.05 | 15.40 | -1.15 | -6.91% | 5 | 402 | 39.08% |
| META250321P00480000 | 2024-10-03 3:56PM EDT | 2025-03-21 | 17.32 | 17.15 | 17.50 | -1.28 | -6.88% | 69 | 600 | 37.69% |
| META250417P00480000 | 2024-10-03 3:47PM EDT | 2025-04-17 | 19.50 | 18.75 | 19.55 | -0.85 | -4.18% | 16 | 70 | 36.75% |
| META250620P00480000 | 2024-10-03 11:21AM EDT | 2025-06-20 | 26.60 | 24.90 | 26.10 | -0.70 | -2.56% | 100 | 1,600 | 36.57% |
| META250815P00480000 | 2024-10-02 1:17PM EDT | 2025-08-15 | 32.94 | 30.30 | 31.30 | 0.00 | - | 2 | 115 | 36.39% |
| META250919P00480000 | 2024-10-03 12:22PM EDT | 2025-09-19 | 33.08 | 32.20 | 34.05 | -1.52 | -4.39% | 33 | 113 | 36.11% |
| META251219P00480000 | 2024-10-03 10:46AM EDT | 2025-12-19 | 41.60 | 39.15 | 40.85 | -0.11 | -0.26% | 17 | 231 | 35.59% |
| META260116P00480000 | 2024-10-03 2:39PM EDT | 2026-01-16 | 41.85 | 40.50 | 42.60 | -1.25 | -2.90% | 25 | 184 | 35.36% |
| META260618P00480000 | 2024-10-03 1:01PM EDT | 2026-06-18 | 51.92 | 50.70 | 51.70 | -0.97 | -1.83% | 10 | 601 | 34.46% |
| META261218P00480000 | 2024-10-03 2:56PM EDT | 2026-12-18 | 61.15 | 58.75 | 62.15 | -1.03 | -1.66% | 17 | 121 | 34.03% |
| META270115P00480000 | 2024-09-30 10:53AM EDT | 2027-01-15 | 65.40 | 59.75 | 63.45 | 0.00 | - | 4 | 6 | 33.90% |
© 2024 Yahoo. Todos los derechos reservados.