U.S. markets closed
F S&P 500
5,347.00 +1.75 (+0.03%) F Dow Jones
40,018.00 +12.00 (+0.03%) F Nasdaq
18,813.25 +14.00 (+0.07%) E-mini Russell 2000 Index Futur
2,108.80 +1.70 (+0.08%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,423.80 -2.10 (-0.09%)
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:395.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00395000 | 2024-05-15 1:13PM EDT | 2024-05-24 | 81.88 | 69.55 | 70.75 | 0.00 | - | 1 | 14 | 98.44% |
| META240531C00395000 | 2024-05-16 9:32AM EDT | 2024-05-31 | 80.80 | 70.00 | 71.05 | 0.00 | - | 1 | 4 | 59.79% |
| META240607C00395000 | 2024-05-09 1:08PM EDT | 2024-06-07 | 81.97 | 70.25 | 71.70 | 0.00 | - | 30 | 20 | 50.04% |
| META240614C00395000 | 2024-05-13 9:39AM EDT | 2024-06-14 | 77.57 | 70.55 | 72.20 | 0.00 | - | 1 | 1 | 49.41% |
| META240621C00395000 | 2024-05-21 3:36PM EDT | 2024-06-21 | 72.43 | 71.30 | 72.40 | -4.77 | -6.18% | 4 | 582 | 44.37% |
| META240719C00395000 | 2024-05-21 2:25PM EDT | 2024-07-19 | 75.05 | 74.35 | 75.40 | -4.38 | -5.51% | 5 | 340 | 40.34% |
| META240816C00395000 | 2024-05-21 3:30PM EDT | 2024-08-16 | 81.70 | 81.25 | 81.70 | -4.00 | -4.67% | 1 | 265 | 44.24% |
| META240920C00395000 | 2024-05-21 3:53PM EDT | 2024-09-20 | 85.10 | 84.85 | 85.55 | -8.20 | -8.79% | 2 | 525 | 42.39% |
| META241220C00395000 | 2024-05-15 1:33PM EDT | 2024-12-20 | 110.00 | 97.95 | 98.85 | 0.00 | - | 10 | 200 | 44.15% |
| META250117C00395000 | 2024-05-17 3:44PM EDT | 2025-01-17 | 106.93 | 100.55 | 101.90 | 0.00 | - | 1 | 1,151 | 43.99% |
| META250321C00395000 | 2024-05-15 9:45AM EDT | 2025-03-21 | 118.15 | 108.50 | 109.75 | 0.00 | - | 1 | 4 | 44.78% |
| META250620C00395000 | 2024-05-15 2:21PM EDT | 2025-06-20 | 133.50 | 118.60 | 119.65 | 0.00 | - | 1 | 258 | 45.39% |
| META250919C00395000 | 2024-04-25 9:57AM EDT | 2025-09-19 | 103.49 | 127.10 | 128.85 | 0.00 | - | 1 | 19 | 45.99% |
| META251219C00395000 | 2024-04-29 1:31PM EDT | 2025-12-19 | 117.74 | 135.60 | 137.10 | 0.00 | - | 1 | 64 | 46.37% |
| META260116C00395000 | 2024-05-14 11:20AM EDT | 2026-01-16 | 145.36 | 137.70 | 139.45 | 0.00 | - | 4 | 154 | 46.44% |
| META260618C00395000 | 2024-05-21 3:52PM EDT | 2026-06-18 | 150.65 | 149.30 | 152.70 | +0.67 | +0.45% | 1 | 3,639 | 47.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00395000 | 2024-05-21 3:55PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 55 | 649 | 60.16% |
| META240531P00395000 | 2024-05-21 2:49PM EDT | 2024-05-31 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 21 | 798 | 42.09% |
| META240607P00395000 | 2024-05-21 1:29PM EDT | 2024-06-07 | 0.22 | 0.20 | 0.22 | 0.00 | - | 9 | 372 | 35.99% |
| META240614P00395000 | 2024-05-21 1:29PM EDT | 2024-06-14 | 0.41 | 0.33 | 0.39 | +0.03 | +7.89% | 11 | 21 | 33.13% |
| META240621P00395000 | 2024-05-21 2:26PM EDT | 2024-06-21 | 0.53 | 0.49 | 0.52 | +0.02 | +3.92% | 357 | 2,540 | 30.63% |
| META240628P00395000 | 2024-05-21 1:08PM EDT | 2024-06-28 | 0.88 | 0.73 | 0.82 | +0.16 | +22.22% | 3 | 169 | 30.14% |
| META240719P00395000 | 2024-05-21 3:50PM EDT | 2024-07-19 | 1.86 | 1.75 | 1.83 | +0.35 | +23.18% | 14 | 513 | 28.89% |
| META240816P00395000 | 2024-05-21 3:57PM EDT | 2024-08-16 | 6.70 | 6.65 | 6.85 | +0.35 | +5.51% | 15 | 754 | 35.31% |
| META240920P00395000 | 2024-05-21 3:10PM EDT | 2024-09-20 | 8.80 | 8.70 | 9.05 | +0.40 | +4.76% | 77 | 624 | 33.15% |
| META241220P00395000 | 2024-05-21 12:48PM EDT | 2024-12-20 | 17.80 | 17.05 | 17.55 | +1.20 | +7.23% | 3 | 93 | 33.65% |
| META250117P00395000 | 2024-05-21 3:17PM EDT | 2025-01-17 | 18.80 | 18.55 | 18.95 | +0.90 | +5.03% | 21 | 556 | 32.87% |
| META250321P00395000 | 2024-05-20 12:37PM EDT | 2025-03-21 | 22.52 | 23.55 | 24.05 | 0.00 | - | 4 | 47 | 33.15% |
| META250620P00395000 | 2024-05-21 12:36PM EDT | 2025-06-20 | 30.30 | 29.45 | 30.10 | +1.75 | +6.13% | 37 | 223 | 33.00% |
| META250919P00395000 | 2024-04-29 2:22PM EDT | 2025-09-19 | 47.75 | 34.45 | 35.50 | 0.00 | - | 5 | 36 | 32.83% |
| META251219P00395000 | 2024-05-13 2:57PM EDT | 2025-12-19 | 40.60 | 39.35 | 40.35 | 0.00 | - | 8 | 269 | 32.64% |
| META260116P00395000 | 2024-05-16 2:12PM EDT | 2026-01-16 | 39.45 | 40.20 | 41.40 | 0.00 | - | 3 | 31 | 32.41% |
| META260618P00395000 | 2024-04-25 9:39AM EDT | 2026-06-18 | 63.89 | 46.65 | 48.95 | 0.00 | - | 15 | 63 | 32.32% |
© 2024 Yahoo. Todos los derechos reservados.