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
463.22 +1.23 (+0.27%)
Fuera de horario: 06:38PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:500.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240719C005000002024-07-17 3:59PM EDT2024-07-190.410.390.41-2.64-86.56%17,6319,60851.07%
META240726C005000002024-07-17 3:59PM EDT2024-07-262.202.122.19-5.60-71.79%10,5723,79442.37%
META240802C005000002024-07-17 3:59PM EDT2024-08-0211.6011.6012.00-9.75-45.67%2,5202,01464.31%
META240809C005000002024-07-17 3:59PM EDT2024-08-0913.1812.8513.60-9.51-41.91%44747557.50%
META240816C005000002024-07-17 3:59PM EDT2024-08-1614.2314.0014.40-10.02-41.32%2,75137,02152.61%
META240823C005000002024-07-17 3:49PM EDT2024-08-2314.8515.0515.55-10.77-42.04%15516850.00%
META240830C005000002024-07-17 3:53PM EDT2024-08-3016.7616.7017.75-10.58-38.70%17871049.61%
META240920C005000002024-07-17 3:59PM EDT2024-09-2019.9419.7520.10-10.96-35.47%1,33112,06344.15%
META241018C005000002024-07-17 3:42PM EDT2024-10-1824.0023.7024.55-11.75-32.87%6056,63241.96%
META241115C005000002024-07-17 3:31PM EDT2024-11-1532.5032.3533.20-12.50-27.78%30982945.14%
META241220C005000002024-07-17 3:56PM EDT2024-12-2036.7036.1537.50-13.30-26.60%2992,65443.39%
META250117C005000002024-07-17 3:57PM EDT2025-01-1739.7039.4540.60-13.90-25.93%85013,30342.35%
META250221C005000002024-07-17 2:59PM EDT2025-02-2146.2246.3547.70-14.08-23.35%162143.82%
META250321C005000002024-07-17 3:28PM EDT2025-03-2149.1048.9550.30-14.35-22.62%5335642.98%
META250620C005000002024-07-17 3:48PM EDT2025-06-2060.5059.7561.80-15.66-20.56%1731,76843.24%
META250815C005000002024-07-17 3:46PM EDT2025-08-1566.6067.4070.20-16.30-19.66%229144.44%
META250919C005000002024-07-17 3:55PM EDT2025-09-1971.0069.3072.95-15.00-17.44%5579543.97%
META251219C005000002024-07-17 2:24PM EDT2025-12-1981.4079.1082.20-15.34-15.86%474,92044.16%
META260116C005000002024-07-17 3:51PM EDT2026-01-1682.6081.8084.35-17.03-17.09%921,84443.98%
META260618C005000002024-07-17 2:52PM EDT2026-06-1897.4896.0599.80-17.17-14.98%541,84945.01%
META261218C005000002024-07-17 3:59PM EDT2026-12-18112.65110.65114.60-17.15-13.21%1051,42045.36%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240719P005000002024-07-17 3:58PM EDT2024-07-1938.0036.5539.85+25.35+200.40%1,2807,27773.44%
META240726P005000002024-07-17 3:58PM EDT2024-07-2639.5938.8539.90+22.73+134.82%3362,30540.54%
META240802P005000002024-07-17 3:47PM EDT2024-08-0250.2946.7548.75+20.27+67.52%3132,43758.34%
META240809P005000002024-07-17 3:30PM EDT2024-08-0950.3148.5550.40+19.05+60.94%4540153.32%
META240816P005000002024-07-17 3:59PM EDT2024-08-1650.1649.4051.00+18.06+56.26%6937,21450.12%
META240823P005000002024-07-17 3:46PM EDT2024-08-2353.0048.9551.75+20.92+65.21%1742946.67%
META240830P005000002024-07-17 1:26PM EDT2024-08-3053.0451.0054.15+17.25+48.20%33746.94%
META240920P005000002024-07-17 3:50PM EDT2024-09-2053.8953.4555.80+16.79+45.26%1172,19641.03%
META241018P005000002024-07-17 3:55PM EDT2024-10-1856.8855.7557.00+17.18+43.27%272,07035.75%
META241115P005000002024-07-17 3:28PM EDT2024-11-1563.6361.2563.30+14.78+30.26%2878537.56%
META241220P005000002024-07-17 12:53PM EDT2024-12-2065.5964.5567.35+15.23+30.24%111,16936.56%
META250117P005000002024-07-17 3:26PM EDT2025-01-1767.7565.0068.90+15.57+29.84%772,58634.89%
META250221P005000002024-07-17 3:25PM EDT2025-02-2171.9470.5072.65+14.69+25.66%12934.66%
META250321P005000002024-07-16 12:27PM EDT2025-03-2160.0072.4573.750.00-2025233.37%
META250620P005000002024-07-17 3:40PM EDT2025-06-2080.1078.1081.20+13.70+20.63%877232.78%
META250815P005000002024-07-17 3:36PM EDT2025-08-1584.1083.2088.50+11.39+15.66%41934.18%
META250919P005000002024-07-16 10:28AM EDT2025-09-1972.0084.4087.350.00-117132.19%
META251219P005000002024-07-17 3:42PM EDT2025-12-1991.2589.5592.90+14.71+19.22%230231.77%
META260116P005000002024-07-17 2:06PM EDT2026-01-1692.3190.6593.95+12.06+15.03%541,21031.41%
META260618P005000002024-07-17 3:10PM EDT2026-06-18100.3998.50102.45+14.14+16.39%2251,87731.11%
META261218P005000002024-07-17 3:27PM EDT2026-12-18109.00106.25110.20+11.72+12.05%3011630.42%