Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240628C00240000 | 2024-05-13 3:48PM EDT | 240.00 | 229.76 | 225.30 | 229.50 | 0.00 | - | 1 | 1 | 113.53% |
| META240628C00260000 | 2024-05-20 12:18PM EDT | 260.00 | 213.03 | 206.05 | 209.00 | 0.00 | - | - | 21 | 104.10% |
| META240628C00300000 | 2024-05-22 1:24PM EDT | 300.00 | 172.61 | 166.25 | 169.85 | 0.00 | - | - | 1 | 89.21% |
| META240628C00310000 | 2024-05-21 9:39AM EDT | 310.00 | 158.70 | 155.65 | 159.90 | 0.00 | - | 1 | 2 | 79.81% |
| META240628C00330000 | 2024-05-31 1:04PM EDT | 330.00 | 130.02 | 136.00 | 139.85 | -3.06 | -2.30% | 1 | 1 | 71.05% |
| META240628C00350000 | 2024-05-17 2:38PM EDT | 350.00 | 122.03 | 116.00 | 120.00 | 0.00 | - | 1 | 1 | 61.49% |
| META240628C00370000 | 2024-05-24 9:45AM EDT | 370.00 | 100.22 | 96.25 | 99.80 | 0.00 | - | 1 | 1 | 51.69% |
| META240628C00380000 | 2024-05-31 3:10PM EDT | 380.00 | 82.34 | 86.40 | 90.50 | -16.65 | -16.82% | 1 | 1 | 61.33% |
| META240628C00385000 | 2024-05-24 3:39PM EDT | 385.00 | 92.56 | 81.50 | 85.50 | 0.00 | - | 15 | 16 | 58.40% |
| META240628C00395000 | 2024-05-29 11:21AM EDT | 395.00 | 85.00 | 72.00 | 75.60 | 0.00 | - | - | 5 | 53.00% |
| META240628C00400000 | 2024-05-31 3:10PM EDT | 400.00 | 62.94 | 67.00 | 70.30 | -10.06 | -13.78% | 10 | 38 | 48.84% |
| META240628C00405000 | 2024-05-29 1:59PM EDT | 405.00 | 73.48 | 62.00 | 65.65 | 0.00 | - | 1 | 14 | 47.37% |
| META240628C00410000 | 2024-05-24 10:45AM EDT | 410.00 | 68.18 | 57.50 | 61.00 | 0.00 | - | 2 | 22 | 45.75% |
| META240628C00415000 | 2024-05-24 10:15AM EDT | 415.00 | 47.98 | 52.65 | 56.95 | -13.22 | -21.60% | 2 | 1 | 45.98% |
| META240628C00420000 | 2024-05-31 11:30AM EDT | 420.00 | 40.60 | 47.85 | 50.50 | -10.55 | -20.63% | 3 | 88 | 38.07% |
| META240628C00425000 | 2024-05-31 12:21PM EDT | 425.00 | 43.80 | 44.65 | 46.60 | -11.25 | -20.44% | 2 | 7 | 38.68% |
| META240628C00430000 | 2024-05-30 9:34AM EDT | 430.00 | 36.70 | 40.75 | 42.45 | -6.10 | -14.25% | 1 | 43 | 38.02% |
| META240628C00435000 | 2024-05-31 3:17PM EDT | 435.00 | 32.15 | 36.45 | 38.20 | -15.30 | -32.24% | 9 | 33 | 36.77% |
| META240628C00440000 | 2024-05-31 3:44PM EDT | 440.00 | 29.81 | 32.30 | 34.05 | -3.19 | -9.67% | 205 | 79 | 35.49% |
| META240628C00445000 | 2024-05-31 3:36PM EDT | 445.00 | 25.10 | 28.45 | 31.00 | -4.85 | -16.19% | 4 | 25 | 36.44% |
| META240628C00450000 | 2024-05-31 3:20PM EDT | 450.00 | 24.54 | 23.85 | 26.50 | +0.03 | +0.12% | 50 | 125 | 33.70% |
| META240628C00455000 | 2024-05-31 3:53PM EDT | 455.00 | 21.35 | 21.40 | 23.90 | +0.10 | +0.47% | 110 | 67 | 34.70% |
| META240628C00460000 | 2024-05-31 3:59PM EDT | 460.00 | 18.75 | 17.40 | 19.45 | -0.85 | -4.34% | 197 | 157 | 31.43% |
| META240628C00465000 | 2024-05-31 3:59PM EDT | 465.00 | 15.60 | 15.50 | 16.00 | -1.10 | -6.59% | 190 | 151 | 29.81% |
| META240628C00470000 | 2024-05-31 3:59PM EDT | 470.00 | 13.10 | 11.25 | 13.80 | -1.25 | -8.71% | 490 | 723 | 30.17% |
| META240628C00475000 | 2024-05-31 3:42PM EDT | 475.00 | 10.70 | 9.85 | 11.60 | -1.50 | -12.30% | 91 | 473 | 30.03% |
| META240628C00480000 | 2024-05-31 3:52PM EDT | 480.00 | 8.98 | 8.10 | 10.00 | -1.35 | -13.07% | 445 | 465 | 30.60% |
| META240628C00485000 | 2024-05-31 3:58PM EDT | 485.00 | 7.35 | 6.25 | 8.50 | -0.76 | -9.37% | 86 | 154 | 30.93% |
| META240628C00490000 | 2024-05-31 3:24PM EDT | 490.00 | 5.23 | 5.90 | 6.25 | -1.83 | -25.92% | 211 | 407 | 29.08% |
| META240628C00495000 | 2024-05-31 3:30PM EDT | 495.00 | 4.23 | 3.75 | 6.05 | -1.25 | -22.81% | 139 | 196 | 31.51% |
| META240628C00500000 | 2024-05-31 3:59PM EDT | 500.00 | 3.90 | 3.00 | 4.10 | -0.65 | -14.29% | 211 | 876 | 29.17% |
| META240628C00505000 | 2024-05-31 3:56PM EDT | 505.00 | 3.00 | 2.80 | 3.30 | -0.80 | -21.05% | 57 | 128 | 29.27% |
| META240628C00510000 | 2024-05-31 3:17PM EDT | 510.00 | 2.40 | 2.37 | 2.79 | -0.60 | -20.00% | 73 | 323 | 29.90% |
| META240628C00515000 | 2024-05-31 2:12PM EDT | 515.00 | 1.52 | 1.70 | 2.06 | -0.88 | -36.67% | 26 | 113 | 29.34% |
| META240628C00520000 | 2024-05-31 2:56PM EDT | 520.00 | 1.23 | 1.31 | 1.84 | -0.72 | -36.92% | 57 | 299 | 30.42% |
| META240628C00525000 | 2024-05-31 3:20PM EDT | 525.00 | 1.15 | 0.99 | 1.32 | -0.40 | -25.81% | 39 | 81 | 29.80% |
| META240628C00530000 | 2024-05-31 3:52PM EDT | 530.00 | 1.00 | 0.89 | 1.06 | -0.39 | -28.06% | 61 | 327 | 30.08% |
| META240628C00535000 | 2024-05-31 12:19PM EDT | 535.00 | 0.52 | 0.71 | 0.86 | -0.60 | -53.57% | 1 | 69 | 30.43% |
| META240628C00540000 | 2024-05-31 12:47PM EDT | 540.00 | 0.66 | 0.46 | 0.69 | -0.22 | -25.00% | 105 | 158 | 30.71% |
| META240628C00545000 | 2024-05-31 3:50PM EDT | 545.00 | 0.51 | 0.46 | 0.57 | -0.17 | -25.00% | 2 | 67 | 31.15% |
| META240628C00550000 | 2024-05-31 10:05AM EDT | 550.00 | 0.32 | 0.37 | 0.47 | -0.26 | -44.83% | 2 | 79 | 31.58% |
| META240628C00555000 | 2024-05-31 10:00AM EDT | 555.00 | 0.31 | 0.22 | 0.39 | -0.17 | -35.42% | 2 | 14 | 32.03% |
| META240628C00560000 | 2024-05-30 12:47PM EDT | 560.00 | 0.39 | 0.25 | 0.32 | 0.00 | - | 8 | 26 | 32.40% |
| META240628C00565000 | 2024-05-31 11:00AM EDT | 565.00 | 0.18 | 0.20 | 0.28 | -0.36 | -66.67% | 4 | 20 | 33.06% |
| META240628C00570000 | 2024-05-31 9:42AM EDT | 570.00 | 0.26 | 0.14 | 0.23 | -0.09 | -25.71% | 4 | 55 | 33.40% |
| META240628C00575000 | 2024-05-28 1:28PM EDT | 575.00 | 0.38 | 0.13 | 0.21 | 0.00 | - | 4 | 16 | 34.23% |
| META240628C00580000 | 2024-05-31 10:29AM EDT | 580.00 | 0.12 | 0.11 | 0.19 | -0.08 | -40.00% | 4 | 16 | 34.96% |
| META240628C00590000 | 2024-05-31 10:29AM EDT | 590.00 | 0.12 | 0.12 | 0.15 | -0.13 | -52.00% | 4 | 11 | 36.23% |
| META240628C00600000 | 2024-05-31 11:00AM EDT | 600.00 | 0.06 | 0.09 | 0.10 | -0.07 | -53.85% | 11 | 41 | 36.62% |
| META240628C00610000 | 2024-05-29 9:54AM EDT | 610.00 | 0.14 | 0.03 | 0.12 | 0.00 | - | 2 | 3 | 39.55% |
| META240628C00640000 | 2024-05-23 10:09AM EDT | 640.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | - | 20 | 43.16% |
| META240628C00660000 | 2024-05-28 9:30AM EDT | 660.00 | 0.02 | 0.02 | 0.06 | -0.10 | -83.33% | 1 | 25 | 46.09% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240628P00190000 | 2024-05-24 12:28PM EDT | 190.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 5 | 5 | 111.72% |
| META240628P00270000 | 2024-05-21 10:39AM EDT | 270.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 2 | 68.36% |
| META240628P00280000 | 2024-05-20 3:05PM EDT | 280.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 2 | 64.06% |
| META240628P00300000 | 2024-05-21 11:32AM EDT | 300.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | - | 5 | 58.20% |
| META240628P00310000 | 2024-05-21 2:38PM EDT | 310.00 | 0.09 | 0.02 | 0.10 | 0.00 | - | - | 1 | 55.66% |
| META240628P00325000 | 2024-05-24 12:15PM EDT | 325.00 | 0.08 | 0.04 | 0.13 | 0.00 | - | 4 | 4 | 51.56% |
| META240628P00330000 | 2024-05-28 3:35PM EDT | 330.00 | 0.11 | 0.07 | 0.16 | 0.00 | - | 1 | 2 | 51.37% |
| META240628P00340000 | 2024-05-31 11:36AM EDT | 340.00 | 0.19 | 0.10 | 0.19 | +0.06 | +46.15% | 1 | 4 | 50.29% |
| META240628P00345000 | 2024-05-10 3:20PM EDT | 345.00 | 0.31 | 0.11 | 0.21 | 0.00 | - | - | 1 | 48.88% |
| META240628P00350000 | 2024-05-31 1:47PM EDT | 350.00 | 0.25 | 0.12 | 0.22 | +0.08 | +47.06% | 6 | 11 | 47.12% |
| META240628P00355000 | 2024-05-31 3:59PM EDT | 355.00 | 0.19 | 0.15 | 0.24 | -0.01 | -5.00% | 5 | 24 | 45.61% |
| META240628P00360000 | 2024-05-31 12:04PM EDT | 360.00 | 0.32 | 0.13 | 0.29 | +0.08 | +33.33% | 1 | 61 | 44.68% |
| META240628P00365000 | 2024-05-31 12:42PM EDT | 365.00 | 0.34 | 0.18 | 0.31 | +0.07 | +25.93% | 4 | 38 | 43.02% |
| META240628P00370000 | 2024-05-31 3:53PM EDT | 370.00 | 0.32 | 0.21 | 0.35 | -0.01 | -3.03% | 7 | 13 | 41.70% |
| META240628P00375000 | 2024-05-31 10:41AM EDT | 375.00 | 0.48 | 0.26 | 0.40 | +0.16 | +50.00% | 2 | 22 | 40.45% |
| META240628P00380000 | 2024-05-31 11:39AM EDT | 380.00 | 0.44 | 0.30 | 0.45 | -0.02 | -4.35% | 9 | 68 | 39.09% |
| META240628P00385000 | 2024-05-31 12:14PM EDT | 385.00 | 0.70 | 0.35 | 0.52 | +0.24 | +52.17% | 3 | 32 | 37.87% |
| META240628P00390000 | 2024-05-31 1:58PM EDT | 390.00 | 0.75 | 0.45 | 0.59 | +0.13 | +20.97% | 103 | 78 | 36.52% |
| META240628P00395000 | 2024-05-31 2:04PM EDT | 395.00 | 0.94 | 0.48 | 0.70 | +0.18 | +23.68% | 151 | 746 | 35.47% |
| META240628P00400000 | 2024-05-31 3:59PM EDT | 400.00 | 0.77 | 0.57 | 0.81 | -0.02 | -2.53% | 164 | 216 | 34.23% |
| META240628P00405000 | 2024-05-31 3:50PM EDT | 405.00 | 0.95 | 0.68 | 0.97 | -0.07 | -6.86% | 70 | 138 | 33.20% |
| META240628P00410000 | 2024-05-31 3:28PM EDT | 410.00 | 1.24 | 0.84 | 1.37 | -0.02 | -1.59% | 23 | 210 | 33.42% |
| META240628P00415000 | 2024-05-31 3:16PM EDT | 415.00 | 1.48 | 1.08 | 1.64 | -0.14 | -8.64% | 24 | 589 | 32.42% |
| META240628P00420000 | 2024-05-31 3:53PM EDT | 420.00 | 1.83 | 1.50 | 1.99 | +0.12 | +7.02% | 81 | 733 | 31.53% |
| META240628P00425000 | 2024-05-31 3:43PM EDT | 425.00 | 2.75 | 2.01 | 2.24 | +0.50 | +22.22% | 116 | 889 | 29.94% |
| META240628P00430000 | 2024-05-31 3:36PM EDT | 430.00 | 2.92 | 2.42 | 2.82 | -0.13 | -4.26% | 130 | 1,583 | 29.37% |
| META240628P00435000 | 2024-05-31 3:44PM EDT | 435.00 | 4.25 | 2.85 | 3.60 | +0.40 | +10.39% | 87 | 4,399 | 29.00% |
| META240628P00440000 | 2024-05-31 3:47PM EDT | 440.00 | 4.32 | 3.15 | 4.75 | -0.48 | -10.00% | 65 | 621 | 29.18% |
| META240628P00445000 | 2024-05-31 3:53PM EDT | 445.00 | 5.85 | 5.20 | 5.60 | -0.26 | -4.26% | 82 | 471 | 28.05% |
| META240628P00450000 | 2024-05-31 3:46PM EDT | 450.00 | 7.95 | 5.65 | 7.55 | +0.65 | +8.90% | 173 | 582 | 29.03% |
| META240628P00455000 | 2024-05-31 3:53PM EDT | 455.00 | 8.99 | 8.10 | 9.25 | +0.70 | +8.44% | 123 | 780 | 28.80% |
| META240628P00460000 | 2024-05-31 3:53PM EDT | 460.00 | 10.85 | 8.70 | 10.80 | 0.00 | - | 154 | 282 | 27.75% |
| META240628P00465000 | 2024-05-31 3:55PM EDT | 465.00 | 13.10 | 11.25 | 13.40 | -0.45 | -3.32% | 254 | 213 | 28.29% |
| META240628P00470000 | 2024-05-31 3:55PM EDT | 470.00 | 15.65 | 14.20 | 16.10 | +0.12 | +0.77% | 53 | 221 | 28.46% |
| META240628P00475000 | 2024-05-31 3:55PM EDT | 475.00 | 18.75 | 17.15 | 18.55 | +0.62 | +3.42% | 46 | 215 | 27.59% |
| META240628P00480000 | 2024-05-31 3:51PM EDT | 480.00 | 22.80 | 20.05 | 21.55 | +0.70 | +3.17% | 52 | 173 | 27.25% |
| META240628P00485000 | 2024-05-31 11:03AM EDT | 485.00 | 32.48 | 23.35 | 25.05 | +8.70 | +36.59% | 10 | 18 | 27.41% |
| META240628P00490000 | 2024-05-30 9:31AM EDT | 490.00 | 25.26 | 26.70 | 28.55 | 0.00 | - | 12 | 67 | 27.03% |
| META240628P00495000 | 2024-05-31 12:20PM EDT | 495.00 | 41.53 | 30.90 | 32.55 | +10.64 | +34.44% | 13 | 6 | 27.33% |
| META240628P00500000 | 2024-05-31 12:00PM EDT | 500.00 | 45.59 | 34.55 | 36.50 | +9.71 | +27.06% | 12 | 25 | 26.98% |
| META240628P00505000 | 2024-05-31 10:12AM EDT | 505.00 | 44.00 | 38.75 | 40.80 | +3.55 | +8.78% | 1 | 19 | 27.14% |
| META240628P00510000 | 2024-05-30 12:19PM EDT | 510.00 | 54.65 | 43.55 | 45.10 | +10.83 | +24.71% | 4 | 5 | 26.77% |
| META240628P00515000 | 2024-05-31 3:51PM EDT | 515.00 | 51.25 | 47.65 | 50.90 | +3.44 | +7.20% | 6 | 2 | 31.89% |
| META240628P00520000 | 2024-05-30 9:38AM EDT | 520.00 | 56.70 | 52.00 | 55.95 | +3.06 | +5.70% | 2 | 5 | 34.18% |
| META240628P00525000 | 2024-05-31 10:30AM EDT | 525.00 | 69.08 | 57.10 | 60.40 | +13.70 | +24.74% | 4 | 2 | 34.06% |
| META240628P00550000 | 2024-05-30 10:28AM EDT | 550.00 | 80.80 | 81.00 | 85.35 | 0.00 | - | 1 | 0 | 43.11% |
© 2024 Yahoo. Todos los derechos reservados.