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:510.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240719C005100002024-07-12 3:59PM EDT2024-07-194.694.554.90-6.86-59.39%10,6756,82541.24%
META240726C005100002024-07-12 3:59PM EDT2024-07-268.708.609.35-6.80-43.87%2,1921,24739.84%
META240802C005100002024-07-12 3:59PM EDT2024-08-0221.7621.5022.65-7.54-25.73%50781260.22%
META240809C005100002024-07-12 3:53PM EDT2024-08-0922.8722.7024.15-7.83-25.50%1839554.04%
META240816C005100002024-07-12 3:56PM EDT2024-08-1624.9024.4525.50-7.15-22.31%8292,42050.57%
META240823C005100002024-07-12 3:16PM EDT2024-08-2326.3825.5026.65-6.42-19.57%252048.48%
META240920C005100002024-07-12 3:49PM EDT2024-09-2030.9530.8031.75-7.80-20.13%4361,94143.14%
META241018C005100002024-07-12 3:56PM EDT2024-10-1836.2735.8536.85-7.41-16.96%1422,39141.31%
META241115C005100002024-07-12 3:22PM EDT2024-11-1547.2045.6546.35-6.90-12.75%3059644.55%
META241220C005100002024-07-12 3:17PM EDT2024-12-2050.9049.5050.90-7.75-13.21%5355542.81%
META250117C005100002024-07-12 3:56PM EDT2025-01-1754.3253.2556.00-8.18-13.09%401,74543.07%
META250321C005100002024-07-12 3:04PM EDT2025-03-2167.4063.4566.95-6.22-8.45%1316743.94%
META250620C005100002024-07-12 3:50PM EDT2025-06-2076.5074.6079.40-9.25-10.79%3763944.16%
META250919C005100002024-07-12 10:08AM EDT2025-09-1990.3586.3093.00-6.55-6.76%18445.63%
META251219C005100002024-07-12 3:15PM EDT2025-12-19101.0097.90103.00-8.47-7.74%510445.77%
META260116C005100002024-07-12 12:31PM EDT2026-01-16104.4099.20106.00-6.32-5.71%251,21345.86%
META260618C005100002024-07-12 1:23PM EDT2026-06-18120.43112.00121.00-6.97-5.47%326246.19%
META261218C005100002024-07-12 3:46PM EDT2026-12-18133.85130.00137.00-8.16-5.75%1019046.56%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240719P005100002024-07-12 3:58PM EDT2024-07-1915.8015.2515.95+8.05+103.87%1,3656,32837.22%
META240726P005100002024-07-12 3:57PM EDT2024-07-2619.3618.8519.80+8.46+77.61%41578335.68%
META240802P005100002024-07-12 3:35PM EDT2024-08-0230.0630.9532.05+6.18+25.88%13896354.78%
META240809P005100002024-07-12 3:55PM EDT2024-08-0932.4532.0033.65+7.21+28.57%8432750.91%
META240816P005100002024-07-12 3:56PM EDT2024-08-1633.6533.3534.35+7.62+29.27%1491,77146.37%
META240823P005100002024-07-12 3:52PM EDT2024-08-2335.1934.2536.85+7.65+27.78%1512145.93%
META240920P005100002024-07-12 2:45PM EDT2024-09-2035.4037.8038.75+4.92+16.14%2301,19237.45%
META241018P005100002024-07-12 3:31PM EDT2024-10-1839.7141.0041.95+4.29+12.11%79768234.67%
META241115P005100002024-07-12 12:50PM EDT2024-11-1546.7048.5049.25+4.86+11.62%3227436.81%
META241220P005100002024-07-12 2:42PM EDT2024-12-2049.1050.9552.45+5.05+11.46%24356434.95%
META250117P005100002024-07-12 3:22PM EDT2025-01-1751.7952.2054.30+3.79+7.90%741,84233.53%
META250321P005100002024-07-12 11:18AM EDT2025-03-2157.8059.0061.60+4.18+7.80%414033.44%
META250620P005100002024-07-12 9:35AM EDT2025-06-2065.3567.4569.35+3.35+5.40%642132.68%
META250815P005100002024-07-12 2:58PM EDT2025-08-1570.5071.3074.40+11.50+19.49%1332.74%
META250919P005100002024-07-12 12:02PM EDT2025-09-1972.0073.8575.00+9.40+15.02%16231.67%
META251219P005100002024-07-11 1:22PM EDT2025-12-1974.3076.0086.000.00-12,06833.44%
META260116P005100002024-07-12 9:42AM EDT2026-01-1680.4577.0083.85+4.40+5.79%114431.69%
META260618P005100002024-07-11 3:40PM EDT2026-06-1884.7686.0092.800.00-237131.32%
META261218P005100002024-07-12 3:00PM EDT2026-12-1898.7796.80105.00+4.25+4.50%21131.92%