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
463.28 +1.29 (+0.28%)
Fuera de horario: 07:03PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:530.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240719C005300002024-07-17 3:59PM EDT2024-07-190.160.080.17-0.14-46.67%3,01113,05367.19%
META240726C005300002024-07-17 3:59PM EDT2024-07-260.560.520.66-1.22-68.54%5,3194,35447.85%
META240802C005300002024-07-17 3:56PM EDT2024-08-026.005.006.10-5.35-47.14%8542,09163.23%
META240809C005300002024-07-17 3:56PM EDT2024-08-096.986.557.10-5.52-44.16%15451357.26%
META240816C005300002024-07-17 3:58PM EDT2024-08-167.787.657.95-6.17-44.23%2,3284,91552.96%
META240823C005300002024-07-17 3:11PM EDT2024-08-238.598.359.25-6.51-43.11%4923750.13%
META240830C005300002024-07-17 3:58PM EDT2024-08-309.329.0510.05-6.80-42.18%1136648.61%
META240920C005300002024-07-17 3:48PM EDT2024-09-2012.2511.8512.40-7.58-38.22%2182,18743.92%
META241018C005300002024-07-17 3:51PM EDT2024-10-1815.5815.5016.15-8.66-35.73%16997641.57%
META241115C005300002024-07-17 3:47PM EDT2024-11-1522.8023.0523.80-10.57-31.68%2736344.52%
META241220C005300002024-07-17 3:17PM EDT2024-12-2026.5026.9027.75-10.20-27.79%4593842.75%
META250117C005300002024-07-17 3:54PM EDT2025-01-1730.0029.9030.60-10.55-26.02%1481,83841.68%
META250221C005300002024-07-16 1:38PM EDT2025-02-2147.2634.1536.800.00-3542.73%
META250321C005300002024-07-16 1:38PM EDT2025-03-2139.1538.8040.00-11.14-22.15%423242.40%
META250620C005300002024-07-17 1:39PM EDT2025-06-2049.7048.7050.80-13.80-21.73%2425542.44%
META250815C005300002024-07-17 3:02PM EDT2025-08-1557.4155.6559.10-13.14-18.63%92643.67%
META250919C005300002024-07-17 9:36AM EDT2025-09-1966.9058.6062.00-20.58-23.53%116343.31%
META251219C005300002024-07-16 3:27PM EDT2025-12-1977.0068.6071.45-7.00-8.33%122343.63%
META260116C005300002024-07-17 3:12PM EDT2026-01-1672.2471.0073.20-14.91-17.11%1922943.28%
META260618C005300002024-07-16 10:30AM EDT2026-06-18104.0785.1088.500.00-211344.27%
META261218C005300002024-07-17 3:34PM EDT2026-12-18101.00100.40103.40-15.50-13.30%21343744.65%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240719P005300002024-07-17 3:57PM EDT2024-07-1968.5266.3569.70+27.69+67.82%3325,15753.13%
META240726P005300002024-07-17 3:57PM EDT2024-07-2668.6266.5069.80+26.89+64.44%6946359.38%
META240802P005300002024-07-17 3:45PM EDT2024-08-0273.2871.9073.70+22.28+43.69%6477460.20%
META240809P005300002024-07-17 3:59PM EDT2024-08-0972.9572.2074.40+21.51+41.82%1714952.37%
META240816P005300002024-07-17 3:56PM EDT2024-08-1674.1671.9075.50+20.67+38.64%101,24452.16%
META240823P005300002024-07-17 3:52PM EDT2024-08-2374.3972.2575.50+21.01+39.36%126447.11%
META240920P005300002024-07-17 3:33PM EDT2024-09-2076.5075.8577.25+21.45+38.96%11547938.80%
META241018P005300002024-07-17 3:14PM EDT2024-10-1878.6277.5580.30+22.87+41.02%1839236.67%
META241115P005300002024-07-17 3:34PM EDT2024-11-1583.9583.2085.90+16.85+25.11%1018038.39%
META241220P005300002024-07-17 3:44PM EDT2024-12-2085.9484.9086.85+17.13+24.89%523334.73%
META250117P005300002024-07-17 3:34PM EDT2025-01-1787.9285.2088.25+16.77+23.57%746033.19%
META250321P005300002024-07-17 2:17PM EDT2025-03-2191.4091.7594.70+37.00+68.01%124833.30%
META250620P005300002024-07-17 10:21AM EDT2025-06-2092.9596.80100.50+9.30+11.12%21,25231.93%
META250919P005300002024-07-15 10:51AM EDT2025-09-1983.00102.20106.150.00-5115231.28%
META251219P005300002024-07-08 2:45PM EDT2025-12-1979.15107.85111.250.00-24530.79%
META260116P005300002024-07-10 9:31AM EDT2026-01-1677.89108.45112.400.00-114330.51%
META260618P005300002024-07-17 10:30AM EDT2026-06-18114.30116.45120.40+26.70+30.48%222030.15%
META261218P005300002024-07-17 2:27PM EDT2026-12-18127.00124.00127.95+13.00+11.40%237429.51%