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
463.66 +1.67 (+0.36%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:520.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240719C005200002024-07-17 3:53PM EDT2024-07-190.190.100.20-0.37-66.07%4,83313,32774.22%
META240726C005200002024-07-17 3:59PM EDT2024-07-260.850.850.88-2.10-71.19%2,5982,78547.52%
META240802C005200002024-07-17 3:51PM EDT2024-08-027.507.407.70-6.76-47.41%1,1182,33266.68%
META240809C005200002024-07-17 3:40PM EDT2024-08-098.358.209.00-7.20-46.30%13843658.62%
META240816C005200002024-07-17 3:59PM EDT2024-08-169.659.409.75-7.15-42.56%1,4225,34253.71%
META240823C005200002024-07-17 3:38PM EDT2024-08-2310.2810.1511.30-7.84-43.27%617750.81%
META240830C005200002024-07-17 3:58PM EDT2024-08-3011.4011.0012.90-8.35-42.28%5254350.71%
META240920C005200002024-07-17 3:32PM EDT2024-09-2014.4014.0514.60-8.75-37.80%3402,30144.28%
META241018C005200002024-07-17 3:56PM EDT2024-10-1818.1017.9018.55-9.05-33.33%3242,29241.82%
META241115C005200002024-07-17 3:52PM EDT2024-11-1526.5026.1026.70-10.50-28.38%6183344.94%
META241220C005200002024-07-17 3:45PM EDT2024-12-2029.2529.9530.50-11.05-27.42%201,39342.88%
META250117C005200002024-07-17 3:25PM EDT2025-01-1732.9031.6533.65-11.98-26.69%1021,36141.98%
META250221C005200002024-07-17 3:28PM EDT2025-02-2139.0239.3040.00-11.94-23.43%279843.03%
META250321C005200002024-07-17 11:40AM EDT2025-03-2146.0241.9543.15-8.04-14.87%2338742.63%
META250620C005200002024-07-17 3:36PM EDT2025-06-2052.4252.3554.35-13.88-20.94%1671742.80%
META250815C005200002024-07-17 1:08PM EDT2025-08-1562.0059.4062.55-12.25-16.50%114843.93%
META250919C005200002024-07-17 1:12PM EDT2025-09-1964.1061.9064.50-13.80-17.72%413443.08%
META251219C005200002024-07-17 12:37PM EDT2025-12-1975.2771.9075.00-22.69-23.16%317343.90%
META260116C005200002024-07-17 10:06AM EDT2026-01-1680.9474.3077.05-9.66-10.66%424543.67%
META260618C005200002024-07-17 2:53PM EDT2026-06-1890.0088.5592.25-16.15-15.21%1121744.58%
META261218C005200002024-07-17 1:15PM EDT2026-12-18105.55103.30106.85-15.60-12.88%2356644.84%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240719P005200002024-07-17 3:59PM EDT2024-07-1958.0556.4559.70+27.63+90.83%4909,37266.41%
META240726P005200002024-07-17 3:42PM EDT2024-07-2658.6556.8060.00+26.47+82.26%25092957.65%
META240802P005200002024-07-17 3:26PM EDT2024-08-0266.2163.0565.10+22.80+52.52%1421,01561.32%
META240809P005200002024-07-17 3:27PM EDT2024-08-0966.4063.9566.00+22.15+50.06%1916553.89%
META240816P005200002024-07-17 2:17PM EDT2024-08-1664.0464.7567.20+20.04+45.55%651,62252.79%
META240823P005200002024-07-16 11:29AM EDT2024-08-2357.0664.1068.00+11.56+25.41%43049.26%
META240830P005200002024-07-15 11:12AM EDT2024-08-3059.7965.5068.05+21.49+56.11%3545.28%
META240920P005200002024-07-17 2:48PM EDT2024-09-2068.8667.6069.25+19.61+39.82%3711,46939.16%
META241018P005200002024-07-17 3:10PM EDT2024-10-1870.7069.9571.50+19.20+37.28%21094235.64%
META241115P005200002024-07-16 1:56PM EDT2024-11-1576.6475.9078.70+16.52+27.48%489238.89%
META241220P005200002024-07-17 1:27PM EDT2024-12-2078.8177.7580.70+16.36+26.20%151,22336.06%
META250117P005200002024-07-17 3:13PM EDT2025-01-1779.8778.2082.05+16.31+25.66%11,19134.31%
META250221P005200002024-07-17 9:53AM EDT2025-02-2176.7078.1579.55+8.64+12.69%--29.56%
META250321P005200002024-07-17 12:38PM EDT2025-03-2183.8585.0086.75+19.55+30.40%144532.89%
META250620P005200002024-07-17 9:53AM EDT2025-06-2085.1190.5593.25+22.91+36.83%118131.92%
META250815P005200002024-07-17 11:18AM EDT2025-08-1591.5193.55100.30+18.51+25.36%2233.32%
META250919P005200002024-07-11 10:01AM EDT2025-09-1966.8796.7599.250.00-16331.40%
META251219P005200002024-07-17 1:55PM EDT2025-12-19103.09101.30105.10+12.06+13.25%511231.22%
META260116P005200002024-07-17 10:43AM EDT2026-01-1699.75102.95106.10+18.91+23.39%88530.86%
META260618P005200002024-07-17 10:30AM EDT2026-06-18108.20110.30114.25+28.47+35.71%715430.49%
META261218P005200002024-07-17 12:46PM EDT2026-12-18117.75117.95121.85+15.75+15.44%76329.81%