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
463.61 +1.62 (+0.35%)
Fuera de horario: 07:36PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:560.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240719C005600002024-07-17 3:57PM EDT2024-07-190.070.010.16+0.01+16.67%1,1315,78585.74%
META240726C005600002024-07-17 3:49PM EDT2024-07-260.200.190.25-0.29-59.18%8091,69752.93%
META240802C005600002024-07-17 3:54PM EDT2024-08-023.092.643.15-2.84-47.89%73683765.66%
META240809C005600002024-07-17 3:40PM EDT2024-08-093.593.553.80-3.19-47.05%5420458.84%
META240816C005600002024-07-17 3:59PM EDT2024-08-164.244.004.40-3.42-44.65%5592,00553.72%
META240823C005600002024-07-17 3:51PM EDT2024-08-234.804.604.90-3.30-40.74%222550.26%
META240830C005600002024-07-17 2:39PM EDT2024-08-305.584.406.55-4.32-43.64%202850.98%
META240920C005600002024-07-17 3:52PM EDT2024-09-207.257.107.55-4.92-40.43%3451,52844.12%
META241018C005600002024-07-17 2:52PM EDT2024-10-189.759.6510.15-5.64-36.65%3051741.04%
META241115C005600002024-07-17 3:19PM EDT2024-11-1516.2515.9016.85-8.25-33.67%958544.16%
META241220C005600002024-07-17 3:40PM EDT2024-12-2019.5518.5020.00-7.45-27.59%3522342.03%
META250117C005600002024-07-17 2:27PM EDT2025-01-1721.7221.4522.45-9.33-30.05%1959240.88%
META250321C005600002024-07-17 3:06PM EDT2025-03-2130.3930.3531.45-11.29-27.09%652,40041.85%
META250620C005600002024-07-17 12:56PM EDT2025-06-2042.1040.5041.65-13.69-24.54%850341.86%
META250815C005600002024-07-16 2:10PM EDT2025-08-1559.7046.4549.600.00-33043.04%
META250919C005600002024-07-11 1:50PM EDT2025-09-1954.0049.1552.30-20.15-27.17%526942.63%
META251219C005600002024-07-17 9:38AM EDT2025-12-1966.6558.7561.80-6.00-8.26%117543.09%
META260116C005600002024-07-16 1:37PM EDT2026-01-1674.8260.9563.850.00-117842.89%
META260618C005600002024-07-17 10:28AM EDT2026-06-1881.8175.0078.45-10.84-11.70%115743.65%
META261218C005600002024-07-17 2:22PM EDT2026-12-1892.4090.1593.55-14.49-13.56%2036344.14%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240719P005600002024-07-15 2:34PM EDT2024-07-1961.4595.75100.200.00-100146.05%
META240726P005600002024-07-16 10:12AM EDT2024-07-2689.4596.3099.75+19.85+28.52%15675.90%
META240802P005600002024-07-15 3:30PM EDT2024-08-0268.8697.70101.650.00-101457.67%
META240809P005600002024-07-15 3:32PM EDT2024-08-0969.6098.95101.250.00-3351.09%
META240816P005600002024-07-17 10:25AM EDT2024-08-16101.3399.45101.40+28.13+38.43%1212250.68%
META240823P005600002024-07-17 2:40PM EDT2024-08-2399.4299.85101.80+28.47+40.13%3347.17%
META240920P005600002024-07-11 10:08AM EDT2024-09-2051.60101.65102.900.00-912538.49%
META241018P005600002024-07-17 2:40PM EDT2024-10-18104.22102.65104.10+23.22+28.67%5615834.49%
META241115P005600002024-07-17 2:17PM EDT2024-11-15105.90105.40108.45+25.90+32.38%35636.42%
META241220P005600002024-07-17 3:51PM EDT2024-12-20109.41108.00110.05+21.00+23.75%6221233.91%
META250117P005600002024-07-15 9:49AM EDT2025-01-1784.95109.05111.800.00-412932.98%
META250321P005600002024-07-15 11:16AM EDT2025-03-2187.25112.60116.400.00-36632.22%
META250620P005600002024-07-15 12:56PM EDT2025-06-2095.90118.75121.200.00-47130.70%
META250919P005600002024-01-12 3:02PM EDT2025-09-19187.85119.85122.750.00-2528.14%
META251219P005600002024-06-27 1:48PM EDT2025-12-1997.88127.60131.500.00-113329.90%
META260116P005600002024-07-17 10:13AM EDT2026-01-16124.35128.45132.20+28.10+29.19%36229.46%
META260618P005600002024-06-18 11:00AM EDT2026-06-18116.95135.80139.750.00-64129.16%
META261218P005600002024-07-05 11:25AM EDT2026-12-18111.70142.95146.950.00-23828.56%