U.S. markets closed
F S&P 500
5,347.50 +2.25 (+0.04%) F Dow Jones
40,020.00 +14.00 (+0.03%) F Nasdaq
18,815.00 +15.75 (+0.08%) E-mini Russell 2000 Index Futur
2,109.10 +2.00 (+0.09%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,425.10 -0.80 (-0.03%)
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:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00530000 | 2024-05-21 2:41PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 50 | 2,111 | 54.69% |
| META240531C00530000 | 2024-05-21 2:24PM EDT | 2024-05-31 | 0.12 | 0.12 | 0.14 | -0.05 | -29.41% | 32 | 425 | 35.94% |
| META240607C00530000 | 2024-05-21 3:33PM EDT | 2024-06-07 | 0.37 | 0.33 | 0.36 | -0.07 | -15.91% | 27 | 210 | 31.81% |
| META240614C00530000 | 2024-05-21 3:19PM EDT | 2024-06-14 | 0.68 | 0.65 | 0.71 | -0.17 | -20.00% | 115 | 3,369 | 30.26% |
| META240621C00530000 | 2024-05-21 3:47PM EDT | 2024-06-21 | 1.01 | 0.97 | 1.01 | -0.21 | -17.21% | 263 | 3,059 | 28.60% |
| META240628C00530000 | 2024-05-21 1:20PM EDT | 2024-06-28 | 1.48 | 1.42 | 1.52 | -0.42 | -22.11% | 35 | 36 | 28.32% |
| META240719C00530000 | 2024-05-21 3:12PM EDT | 2024-07-19 | 3.29 | 3.20 | 3.40 | -0.51 | -13.42% | 59 | 1,912 | 28.16% |
| META240816C00530000 | 2024-05-21 2:50PM EDT | 2024-08-16 | 11.51 | 11.30 | 11.60 | -1.19 | -9.37% | 69 | 956 | 36.22% |
| META240920C00530000 | 2024-05-21 3:39PM EDT | 2024-09-20 | 14.95 | 14.95 | 15.30 | -1.59 | -9.61% | 238 | 486 | 34.73% |
| META241018C00530000 | 2024-05-21 3:44PM EDT | 2024-10-18 | 18.23 | 17.90 | 18.40 | -2.42 | -11.72% | 63 | 451 | 34.31% |
| META241115C00530000 | 2024-05-21 1:11PM EDT | 2024-11-15 | 25.61 | 25.85 | 26.40 | -3.73 | -12.71% | 1 | 133 | 38.25% |
| META241220C00530000 | 2024-05-21 12:45PM EDT | 2024-12-20 | 29.35 | 29.45 | 30.00 | -2.25 | -7.12% | 21 | 744 | 37.65% |
| META250117C00530000 | 2024-05-21 3:56PM EDT | 2025-01-17 | 32.75 | 32.35 | 32.85 | -1.90 | -5.48% | 22 | 1,280 | 37.38% |
| META250321C00530000 | 2024-05-20 1:02PM EDT | 2025-03-21 | 44.80 | 41.35 | 42.10 | 0.00 | - | 1 | 137 | 38.90% |
| META250620C00530000 | 2024-05-21 12:37PM EDT | 2025-06-20 | 52.30 | 52.60 | 53.30 | -3.50 | -6.27% | 1 | 281 | 40.00% |
| META250919C00530000 | 2024-05-15 1:04PM EDT | 2025-09-19 | 70.05 | 62.35 | 63.55 | 0.00 | - | 4 | 164 | 40.87% |
| META251219C00530000 | 2024-05-20 3:35PM EDT | 2025-12-19 | 75.40 | 71.90 | 72.95 | 0.00 | - | 3 | 221 | 41.54% |
| META260116C00530000 | 2024-05-20 3:59PM EDT | 2026-01-16 | 77.22 | 74.20 | 75.40 | 0.00 | - | 2 | 91 | 41.59% |
| META260618C00530000 | 2024-05-15 11:56AM EDT | 2026-06-18 | 96.37 | 87.70 | 90.40 | 0.00 | - | 5 | 109 | 42.78% |
| META261218C00530000 | 2024-05-21 11:55AM EDT | 2026-12-18 | 103.50 | 102.00 | 105.50 | -6.74 | -6.11% | 2 | 104 | 43.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00530000 | 2024-04-26 1:00PM EDT | 2024-05-24 | 89.87 | 64.90 | 65.65 | 0.00 | - | 5 | 0 | 72.75% |
| META240531P00530000 | 2024-04-25 1:00PM EDT | 2024-05-31 | 91.50 | 64.95 | 65.60 | 0.00 | - | 2 | 0 | 38.67% |
| META240614P00530000 | 2024-05-15 2:08PM EDT | 2024-06-14 | 50.92 | 64.60 | 65.90 | 0.00 | - | - | 2 | 28.68% |
| META240621P00530000 | 2024-05-17 2:10PM EDT | 2024-06-21 | 61.57 | 64.90 | 65.65 | +1.89 | +3.17% | 17 | 363 | 22.68% |
| META240719P00530000 | 2024-05-21 10:47AM EDT | 2024-07-19 | 63.55 | 65.45 | 66.50 | +2.05 | +3.33% | 2 | 4,332 | 21.28% |
| META240816P00530000 | 2024-05-08 2:49PM EDT | 2024-08-16 | 68.30 | 70.40 | 71.70 | 0.00 | - | 2 | 664 | 28.47% |
| META240920P00530000 | 2024-04-26 10:07AM EDT | 2024-09-20 | 97.04 | 72.20 | 74.85 | 0.00 | - | 2 | 248 | 28.10% |
| META241018P00530000 | 2024-05-17 3:07PM EDT | 2024-10-18 | 70.55 | 73.95 | 76.40 | 0.00 | - | 24 | 141 | 27.01% |
| META241115P00530000 | 2024-05-01 10:56AM EDT | 2024-11-15 | 103.83 | 78.55 | 81.10 | 0.00 | - | 1 | 33 | 29.16% |
| META241220P00530000 | 2024-05-20 3:25PM EDT | 2024-12-20 | 78.80 | 80.95 | 83.10 | 0.00 | - | 3 | 171 | 28.28% |
| META250117P00530000 | 2024-05-20 1:10PM EDT | 2025-01-17 | 79.80 | 82.30 | 84.10 | 0.00 | - | 1 | 216 | 27.34% |
| META250321P00530000 | 2024-04-29 1:23PM EDT | 2025-03-21 | 113.00 | 87.90 | 89.60 | 0.00 | - | 40 | 58 | 27.92% |
| META250620P00530000 | 2024-05-17 3:05PM EDT | 2025-06-20 | 91.85 | 94.20 | 95.80 | 0.00 | - | 11 | 1,237 | 27.91% |
| META250919P00530000 | 2024-05-02 11:20AM EDT | 2025-09-19 | 118.25 | 99.30 | 100.80 | 0.00 | - | 1 | 144 | 27.60% |
| META251219P00530000 | 2024-04-10 1:17PM EDT | 2025-12-19 | 88.40 | 100.60 | 102.15 | 0.00 | - | 9 | 14 | 25.93% |
| META260116P00530000 | 2024-04-25 1:51PM EDT | 2026-01-16 | 125.14 | 105.25 | 106.75 | 0.00 | - | 1 | 61 | 27.30% |
| META260618P00530000 | 2024-04-22 11:26AM EDT | 2026-06-18 | 116.00 | 111.65 | 114.85 | 0.00 | - | 6 | 218 | 27.47% |
| META261218P00530000 | 2024-05-15 3:48PM EDT | 2026-12-18 | 114.62 | 118.35 | 122.15 | 0.00 | - | 5 | 16 | 27.13% |
© 2024 Yahoo. Todos los derechos reservados.