U.S. markets closed
F S&P 500
5,346.00 +0.75 (+0.01%) F Dow Jones
40,015.00 +9.00 (+0.02%) F Nasdaq
18,809.50 +10.25 (+0.05%) E-mini Russell 2000 Index Futur
2,108.50 +1.40 (+0.07%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,421.70 -4.20 (-0.17%)
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:
Precio de ejercicio:270.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621C00270000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 202.81 | 195.05 | 196.40 | 0.00 | - | 1 | 1,071 | 97.78% |
| META240719C00270000 | 2024-05-20 12:22PM EDT | 2024-07-19 | 204.00 | 196.25 | 197.65 | 0.00 | - | 1 | 57 | 81.37% |
| META240816C00270000 | 2024-04-25 1:00PM EDT | 2024-08-16 | 174.72 | 197.45 | 199.20 | 0.00 | - | 4 | 58 | 74.02% |
| META240920C00270000 | 2024-05-10 3:40PM EDT | 2024-09-20 | 211.09 | 198.45 | 201.45 | 0.00 | - | 3 | 73 | 68.19% |
| META241018C00270000 | 2024-05-14 9:45AM EDT | 2024-10-18 | 200.49 | 199.70 | 202.90 | 0.00 | - | 1 | 13 | 65.21% |
| META241115C00270000 | 2024-04-25 12:40PM EDT | 2024-11-15 | 174.80 | 201.25 | 204.85 | 0.00 | - | 1 | 5 | 63.86% |
| META241220C00270000 | 2024-04-29 1:36PM EDT | 2024-12-20 | 176.57 | 202.95 | 206.05 | 0.00 | - | 2 | 9 | 61.17% |
| META250117C00270000 | 2024-05-21 1:59PM EDT | 2025-01-17 | 205.34 | 204.10 | 207.55 | -7.76 | -3.64% | 1 | 1,175 | 59.77% |
| META250321C00270000 | 2024-04-29 9:30AM EDT | 2025-03-21 | 188.05 | 207.15 | 211.10 | 0.00 | - | 1 | 4 | 57.91% |
| META250620C00270000 | 2024-05-06 2:35PM EDT | 2025-06-20 | 213.16 | 212.55 | 215.95 | 0.00 | - | 1 | 596 | 56.61% |
| META250919C00270000 | 2024-04-18 1:25PM EDT | 2025-09-19 | 259.02 | 223.95 | 227.85 | 0.00 | - | 1 | 22 | 61.74% |
| META251219C00270000 | 2024-05-17 11:55AM EDT | 2025-12-19 | 229.75 | 221.75 | 225.50 | 0.00 | - | 2 | 1,675 | 54.82% |
| META260116C00270000 | 2024-05-17 11:53AM EDT | 2026-01-16 | 231.10 | 223.10 | 227.00 | 0.00 | - | 4 | 180 | 54.66% |
| META260618C00270000 | 2024-04-30 12:06PM EDT | 2026-06-18 | 206.64 | 230.50 | 233.95 | 0.00 | - | 1 | 266 | 53.77% |
| META261218C00270000 | 2024-05-17 2:05PM EDT | 2026-12-18 | 245.60 | 238.50 | 241.60 | 0.00 | - | 2 | 25 | 52.94% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00270000 | 2024-04-24 2:20PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.11 | 0.00 | - | - | 5 | 214.84% |
| META240531P00270000 | 2024-05-06 11:46AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 114.06% |
| META240614P00270000 | 2024-05-10 10:34AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 70.70% |
| META240621P00270000 | 2024-05-21 2:06PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.06 | 0.00 | - | 14 | 2,089 | 63.28% |
| META240719P00270000 | 2024-05-16 1:27PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.13 | 0.00 | - | 1 | 128 | 52.34% |
| META240816P00270000 | 2024-05-20 9:52AM EDT | 2024-08-16 | 0.41 | 0.35 | 0.41 | 0.00 | - | 1 | 119 | 50.29% |
| META240920P00270000 | 2024-05-16 1:43PM EDT | 2024-09-20 | 0.65 | 0.56 | 0.70 | 0.00 | - | 1 | 4,941 | 45.90% |
| META241018P00270000 | 2024-05-16 11:21AM EDT | 2024-10-18 | 0.86 | 0.71 | 0.94 | 0.00 | - | 5 | 23 | 43.36% |
| META241115P00270000 | 2024-05-20 10:01AM EDT | 2024-11-15 | 1.59 | 1.51 | 1.73 | 0.00 | - | 1 | 14 | 44.28% |
| META241220P00270000 | 2024-05-20 1:53PM EDT | 2024-12-20 | 2.05 | 2.02 | 2.20 | 0.00 | - | 1 | 127 | 42.40% |
| META250117P00270000 | 2024-05-21 3:12PM EDT | 2025-01-17 | 2.49 | 2.42 | 2.53 | +0.06 | +2.47% | 7 | 6,171 | 41.00% |
| META250321P00270000 | 2024-05-15 10:34AM EDT | 2025-03-21 | 3.90 | 3.75 | 4.05 | 0.00 | - | 1 | 103 | 40.46% |
| META250620P00270000 | 2024-05-14 12:00PM EDT | 2025-06-20 | 6.55 | 5.90 | 6.30 | 0.00 | - | 8 | 813 | 39.60% |
| META250919P00270000 | 2024-05-14 3:21PM EDT | 2025-09-19 | 8.80 | 8.25 | 8.60 | 0.00 | - | 1 | 2,451 | 38.90% |
| META251219P00270000 | 2024-05-20 10:00AM EDT | 2025-12-19 | 10.35 | 10.50 | 10.85 | 0.00 | - | 10 | 2,692 | 38.28% |
| META260116P00270000 | 2024-05-03 1:21PM EDT | 2026-01-16 | 13.70 | 10.95 | 11.40 | 0.00 | - | 1 | 649 | 37.97% |
| META260618P00270000 | 2024-05-15 10:25AM EDT | 2026-06-18 | 14.66 | 14.30 | 15.35 | 0.00 | - | 4 | 151 | 37.43% |
| META261218P00270000 | 2024-05-15 2:30PM EDT | 2026-12-18 | 17.86 | 17.80 | 19.35 | 0.00 | - | 16 | 26 | 36.52% |
© 2024 Yahoo. Todos los derechos reservados.