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
463.46 +1.48 (+0.32%)
Fuera de horario: 06:49PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:700.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240719C007000002024-07-12 3:54PM EDT2024-07-190.020.000.010.00-9001,144131.25%
META240726C007000002024-07-16 3:39PM EDT2024-07-260.010.000.100.00-660387.50%
META240802C007000002024-07-17 3:41PM EDT2024-08-020.130.130.16-0.15-53.57%3825374.80%
META240809C007000002024-07-17 2:27PM EDT2024-08-090.250.190.26-0.15-37.50%152966.16%
META240816C007000002024-07-17 3:28PM EDT2024-08-160.320.130.83-0.25-43.86%3963,23164.06%
META240823C007000002024-07-17 9:46AM EDT2024-08-230.440.010.73-0.32-42.11%10111955.91%
META240830C007000002024-07-15 2:23PM EDT2024-08-301.260.181.350.00-8856.81%
META240920C007000002024-07-17 3:59PM EDT2024-09-200.830.821.00-0.60-41.96%2022,15248.87%
META241018C007000002024-07-17 2:29PM EDT2024-10-181.351.151.80-0.90-40.00%4184645.20%
META241115C007000002024-07-17 2:01PM EDT2024-11-153.253.303.45-1.60-32.99%1468245.03%
META241220C007000002024-07-17 3:21PM EDT2024-12-204.404.354.90-1.85-29.60%221,75042.88%
META250117C007000002024-07-17 3:44PM EDT2025-01-175.345.305.80-2.40-31.01%7034,34041.11%
META250321C007000002024-07-17 3:18PM EDT2025-03-219.358.7510.20-3.74-28.57%1611841.17%
META250620C007000002024-07-17 3:21PM EDT2025-06-2015.6515.0017.15-5.88-27.31%169,70341.33%
META250815C007000002024-07-16 12:35PM EDT2025-08-1526.2717.3522.500.00-22642.08%
META250919C007000002024-07-17 12:07PM EDT2025-09-1923.6221.3023.40-9.90-29.53%55140.92%
META251219C007000002024-07-17 12:05PM EDT2025-12-1931.4528.4530.05-6.80-17.78%421,56340.92%
META260116C007000002024-07-17 3:57PM EDT2026-01-1631.0530.7031.70-8.10-20.69%2545,87540.74%
META260618C007000002024-07-17 1:55PM EDT2026-06-1843.1041.1544.65-10.10-18.98%76484541.77%
META261218C007000002024-07-17 3:46PM EDT2026-12-1855.5054.7558.55-11.80-17.53%3316742.37%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240719P007000002024-06-11 2:59PM EDT2024-07-19194.10186.40188.300.00-200.00%
META240726P007000002024-07-08 10:01AM EDT2024-07-26169.99235.70240.200.00--0143.70%
META240816P007000002024-07-16 2:13PM EDT2024-08-16212.67235.85239.950.00-2079.83%
META240920P007000002024-07-17 2:07PM EDT2024-09-20237.36235.75240.20+72.86+44.29%4055.98%
META241115P007000002024-04-08 9:56AM EDT2024-11-15181.20227.00230.000.00-200.00%
META241220P007000002024-07-05 2:51PM EDT2024-12-20167.94235.90240.000.00-255035.72%
META250117P007000002024-07-11 2:41PM EDT2025-01-17190.30235.95240.050.00-1233.07%
META250321P007000002024-07-15 11:15AM EDT2025-03-21198.99236.55240.500.00-2529.67%
META250620P007000002024-07-15 11:13AM EDT2025-06-20201.61237.40241.350.00-2126.93%
META250815P007000002024-07-16 2:11PM EDT2025-08-15217.46230.15237.500.00---0.00%
META250919P007000002024-06-25 1:58PM EDT2025-09-19200.68238.80242.550.00--225.57%
META251219P007000002024-07-01 9:43AM EDT2025-12-19206.61241.20244.250.00-2125.03%
META260116P007000002024-04-30 10:40AM EDT2026-01-16264.50232.20235.500.00-220.00%
META260618P007000002024-07-05 9:47AM EDT2026-06-18199.52243.85247.750.00-24924.24%
META261218P007000002024-07-17 2:30PM EDT2026-12-18250.15247.80251.75+27.15+12.17%231823.90%