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:550.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240719C005500002024-07-17 3:56PM EDT2024-07-190.110.050.11+0.01+10.00%2,6479,95295.70%
META240726C005500002024-07-17 3:59PM EDT2024-07-260.280.260.29-0.45-61.64%2,1933,13053.03%
META240802C005500002024-07-17 3:57PM EDT2024-08-023.793.753.90-3.64-48.99%1,2231,73668.03%
META240809C005500002024-07-17 3:49PM EDT2024-08-094.504.254.90-3.95-46.75%16750159.77%
META240816C005500002024-07-17 3:59PM EDT2024-08-165.305.005.30-4.04-43.25%3,3385,70454.25%
META240823C005500002024-07-17 3:39PM EDT2024-08-235.805.605.95-4.65-44.50%4610050.65%
META240830C005500002024-07-17 3:46PM EDT2024-08-306.205.806.75-5.09-45.08%524648.89%
META240920C005500002024-07-17 3:53PM EDT2024-09-208.658.458.90-5.67-39.59%1,5833,16944.32%
META241018C005500002024-07-17 3:58PM EDT2024-10-1811.7511.4011.85-6.70-36.31%2571,23841.36%
META241115C005500002024-07-17 3:47PM EDT2024-11-1518.4518.4518.95-8.55-31.67%6176344.46%
META241220C005500002024-07-17 3:22PM EDT2024-12-2021.5021.6522.55-9.55-30.76%1481,32942.58%
META250117C005500002024-07-17 3:56PM EDT2025-01-1724.6524.1025.05-9.55-27.92%1,16811,61041.33%
META250221C005500002024-07-15 3:56PM EDT2025-02-2144.9530.1031.250.00-1142.60%
META250321C005500002024-07-17 3:58PM EDT2025-03-2133.5032.8534.85-9.86-22.74%1632,48042.63%
META250620C005500002024-07-17 3:27PM EDT2025-06-2043.4942.5544.40-11.53-20.96%6613,37242.03%
META250815C005500002024-07-17 11:18AM EDT2025-08-1555.2750.0552.65-7.88-12.48%93543.32%
META250919C005500002024-07-17 2:31PM EDT2025-09-1953.0052.0055.25-20.00-27.40%310942.83%
META251219C005500002024-07-17 2:48PM EDT2025-12-1962.6861.9064.60-13.62-17.85%337643.18%
META260116C005500002024-07-17 2:33PM EDT2026-01-1665.0463.9565.95-12.96-16.62%5075642.66%
META260618C005500002024-07-17 3:14PM EDT2026-06-1879.8078.2081.50-14.65-15.51%248943.81%
META261218C005500002024-07-17 3:41PM EDT2026-12-1894.4093.1096.70-15.89-14.41%1731644.32%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240719P005500002024-07-17 2:03PM EDT2024-07-1988.5085.9090.05+33.77+61.70%55163.48%
META240726P005500002024-07-17 10:03AM EDT2024-07-2686.9586.4089.65+23.80+37.69%2323473.29%
META240802P005500002024-07-17 3:33PM EDT2024-08-0291.1789.2091.50+24.72+37.20%110159.77%
META240809P005500002024-07-16 2:56PM EDT2024-08-0967.3089.7592.800.00-121254.32%
META240816P005500002024-07-17 3:46PM EDT2024-08-1693.6589.3592.20+26.35+39.15%2076951.01%
META240823P005500002024-07-17 3:46PM EDT2024-08-2393.8890.8593.00+58.03+161.87%62548.40%
META240920P005500002024-07-17 2:16PM EDT2024-09-2092.1292.1594.30+20.47+28.57%3252039.31%
META241018P005500002024-07-17 3:11PM EDT2024-10-1894.2693.8595.70+30.52+47.88%11829435.18%
META241115P005500002024-07-17 2:32PM EDT2024-11-1599.0497.30101.30+17.85+21.99%59838.03%
META241220P005500002024-07-17 3:52PM EDT2024-12-20101.53100.15102.00+26.53+35.37%27031934.23%
META250117P005500002024-07-17 3:29PM EDT2025-01-17103.20101.25103.20+20.52+24.82%31263132.65%
META250321P005500002024-07-15 1:30PM EDT2025-03-2183.95106.10108.900.00-26932.62%
META250620P005500002024-07-17 3:31PM EDT2025-06-20113.30110.55114.35+17.30+18.02%1552,66631.33%
META250815P005500002024-07-17 1:31PM EDT2025-08-15115.94112.00121.00+19.99+20.83%4432.76%
META250919P005500002024-07-17 1:31PM EDT2025-09-19117.17116.25119.50+34.80+42.25%4730.59%
META251219P005500002024-07-08 1:38PM EDT2025-12-1988.41120.70124.500.00-16730.19%
META260116P005500002024-07-16 3:38PM EDT2026-01-16117.75121.60125.50+9.00+8.28%213729.88%
META260618P005500002024-07-10 1:11PM EDT2026-06-1895.50129.15133.150.00-57829.52%
META261218P005500002024-07-17 12:38PM EDT2026-12-18136.70136.55140.50+14.70+12.05%416128.90%