U.S. markets closed
F S&P 500
5,347.75 +2.50 (+0.05%) F Dow Jones
40,023.00 +17.00 (+0.04%) F Nasdaq
18,816.75 +17.50 (+0.09%) E-mini Russell 2000 Index Futur
2,109.40 +2.30 (+0.11%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,425.40 -0.50 (-0.02%)
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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00470000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 3.20 | 3.10 | 3.25 | -2.38 | -42.65% | 10,539 | 2,887 | 32.69% |
| META240531C00470000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 6.05 | 5.90 | 6.05 | -2.30 | -27.54% | 2,835 | 2,090 | 27.44% |
| META240607C00470000 | 2024-05-21 3:54PM EDT | 2024-06-07 | 8.50 | 8.40 | 8.65 | -2.34 | -21.59% | 456 | 544 | 27.66% |
| META240614C00470000 | 2024-05-21 3:59PM EDT | 2024-06-14 | 10.90 | 10.75 | 11.00 | -2.22 | -16.92% | 241 | 492 | 28.28% |
| META240621C00470000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 12.46 | 12.30 | 12.50 | -2.39 | -16.09% | 730 | 5,761 | 27.67% |
| META240628C00470000 | 2024-05-21 3:19PM EDT | 2024-06-28 | 14.40 | 14.05 | 14.45 | -2.13 | -12.89% | 205 | 328 | 28.27% |
| META240719C00470000 | 2024-05-21 3:58PM EDT | 2024-07-19 | 19.10 | 18.95 | 19.20 | -2.45 | -11.37% | 884 | 3,312 | 29.07% |
| META240816C00470000 | 2024-05-21 3:27PM EDT | 2024-08-16 | 32.00 | 31.70 | 32.00 | -2.25 | -6.57% | 66 | 767 | 38.08% |
| META240920C00470000 | 2024-05-21 3:07PM EDT | 2024-09-20 | 36.65 | 36.45 | 36.80 | -2.65 | -6.74% | 36 | 656 | 36.64% |
| META241018C00470000 | 2024-05-21 2:02PM EDT | 2024-10-18 | 40.50 | 40.30 | 40.75 | -2.50 | -5.81% | 88 | 516 | 36.37% |
| META241115C00470000 | 2024-05-21 2:37PM EDT | 2024-11-15 | 49.45 | 49.00 | 49.55 | -2.55 | -4.90% | 24 | 764 | 40.21% |
| META241220C00470000 | 2024-05-21 3:43PM EDT | 2024-12-20 | 53.47 | 53.00 | 53.60 | -2.58 | -4.60% | 19 | 512 | 39.64% |
| META250117C00470000 | 2024-05-21 3:23PM EDT | 2025-01-17 | 56.54 | 56.30 | 56.80 | -2.76 | -4.65% | 21 | 1,080 | 39.40% |
| META250321C00470000 | 2024-05-21 10:12AM EDT | 2025-03-21 | 68.00 | 65.65 | 66.40 | -2.10 | -3.00% | 2 | 79 | 40.81% |
| META250620C00470000 | 2024-05-21 3:30PM EDT | 2025-06-20 | 77.80 | 77.15 | 77.85 | -3.11 | -3.84% | 7 | 610 | 41.83% |
| META250919C00470000 | 2024-05-17 10:22AM EDT | 2025-09-19 | 92.55 | 87.00 | 88.20 | 0.00 | - | 12 | 36 | 42.65% |
| META251219C00470000 | 2024-05-21 12:37PM EDT | 2025-12-19 | 96.19 | 96.50 | 97.55 | -8.31 | -7.95% | 4 | 68 | 43.27% |
| META260116C00470000 | 2024-05-21 3:51PM EDT | 2026-01-16 | 99.00 | 98.80 | 100.05 | -4.40 | -4.26% | 24 | 1,021 | 43.34% |
| META260618C00470000 | 2024-05-20 9:32AM EDT | 2026-06-18 | 116.25 | 111.75 | 114.95 | 0.00 | - | 1 | 1,045 | 44.52% |
| META261218C00470000 | 2024-05-21 12:12PM EDT | 2026-12-18 | 126.88 | 125.50 | 129.25 | -5.12 | -3.88% | 7 | 2,260 | 45.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00470000 | 2024-05-21 3:46PM EDT | 2024-05-24 | 7.90 | 7.80 | 8.10 | +1.63 | +26.00% | 1,554 | 3,779 | 29.35% |
| META240531P00470000 | 2024-05-21 3:51PM EDT | 2024-05-31 | 11.05 | 10.35 | 10.55 | +2.16 | +24.30% | 471 | 2,005 | 24.51% |
| META240607P00470000 | 2024-05-21 2:08PM EDT | 2024-06-07 | 12.83 | 12.50 | 12.75 | +1.90 | +17.38% | 48 | 402 | 24.45% |
| META240614P00470000 | 2024-05-21 3:09PM EDT | 2024-06-14 | 14.45 | 14.45 | 14.75 | +1.73 | +13.60% | 122 | 1,260 | 24.84% |
| META240621P00470000 | 2024-05-21 3:45PM EDT | 2024-06-21 | 15.92 | 15.70 | 15.90 | +1.87 | +13.31% | 321 | 3,357 | 24.01% |
| META240628P00470000 | 2024-05-21 3:43PM EDT | 2024-06-28 | 17.20 | 17.00 | 17.40 | +2.20 | +14.67% | 69 | 144 | 24.21% |
| META240719P00470000 | 2024-05-21 3:55PM EDT | 2024-07-19 | 20.65 | 20.50 | 20.75 | +2.25 | +12.23% | 68 | 2,519 | 23.94% |
| META240816P00470000 | 2024-05-21 3:49PM EDT | 2024-08-16 | 31.70 | 31.25 | 31.50 | +2.35 | +8.01% | 27 | 1,118 | 31.61% |
| META240920P00470000 | 2024-05-21 3:17PM EDT | 2024-09-20 | 34.51 | 34.30 | 34.70 | +1.73 | +5.28% | 4 | 976 | 29.68% |
| META241018P00470000 | 2024-05-20 3:53PM EDT | 2024-10-18 | 35.20 | 36.50 | 37.05 | 0.00 | - | 230 | 627 | 28.75% |
| META241115P00470000 | 2024-05-21 1:18PM EDT | 2024-11-15 | 44.40 | 43.10 | 43.70 | +2.64 | +6.32% | 164 | 223 | 31.53% |
| META241220P00470000 | 2024-05-21 3:15PM EDT | 2024-12-20 | 45.95 | 45.45 | 46.10 | +1.55 | +3.49% | 8 | 800 | 30.53% |
| META250117P00470000 | 2024-05-21 3:20PM EDT | 2025-01-17 | 47.52 | 47.10 | 47.65 | +1.45 | +3.15% | 57 | 904 | 29.73% |
| META250321P00470000 | 2024-05-16 12:30PM EDT | 2025-03-21 | 51.03 | 53.15 | 53.90 | 0.00 | - | 5 | 484 | 30.18% |
| META250620P00470000 | 2024-05-21 10:15AM EDT | 2025-06-20 | 59.50 | 59.95 | 60.80 | +1.60 | +2.76% | 1 | 876 | 30.08% |
| META250919P00470000 | 2024-05-17 11:43AM EDT | 2025-09-19 | 64.70 | 65.60 | 66.80 | 0.00 | - | 1 | 53 | 29.95% |
| META251219P00470000 | 2024-05-16 2:03PM EDT | 2025-12-19 | 68.95 | 70.90 | 72.15 | 0.00 | - | 2 | 48 | 29.81% |
| META260116P00470000 | 2024-05-21 12:00PM EDT | 2026-01-16 | 73.40 | 72.20 | 73.25 | +2.63 | +3.72% | 10 | 94 | 29.58% |
| META260618P00470000 | 2024-05-13 3:27PM EDT | 2026-06-18 | 80.65 | 79.00 | 81.55 | 0.00 | - | 1 | 88 | 29.59% |
| META261218P00470000 | 2024-05-16 11:26AM EDT | 2026-12-18 | 85.00 | 85.90 | 89.00 | 0.00 | - | 1 | 24 | 29.11% |
© 2024 Yahoo. Todos los derechos reservados.