U.S. markets closed
F S&P 500
5,347.25 +2.00 (+0.04%) F Dow Jones
40,015.00 +9.00 (+0.02%) F Nasdaq
18,813.50 +14.25 (+0.08%) E-mini Russell 2000 Index Futur
2,108.60 +1.50 (+0.07%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,424.60 -1.30 (-0.05%)
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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00600000 | 2024-05-21 3:51PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 631 | 84.38% |
| META240531C00600000 | 2024-05-21 11:16AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 4 | 492 | 52.34% |
| META240607C00600000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 1 | 69 | 43.56% |
| META240614C00600000 | 2024-05-21 9:41AM EDT | 2024-06-14 | 0.11 | 0.07 | 0.11 | -0.08 | -42.11% | 11 | 12 | 39.94% |
| META240621C00600000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 62 | 4,762 | 35.16% |
| META240628C00600000 | 2024-05-21 10:01AM EDT | 2024-06-28 | 0.22 | 0.12 | 0.25 | +0.01 | +4.76% | 2 | 6 | 35.16% |
| META240719C00600000 | 2024-05-21 3:44PM EDT | 2024-07-19 | 0.43 | 0.41 | 0.46 | -0.07 | -14.00% | 42 | 1,290 | 30.74% |
| META240816C00600000 | 2024-05-21 2:51PM EDT | 2024-08-16 | 2.98 | 2.92 | 3.05 | -0.32 | -9.70% | 35 | 770 | 36.13% |
| META240920C00600000 | 2024-05-21 2:36PM EDT | 2024-09-20 | 4.77 | 4.60 | 4.80 | -0.53 | -10.00% | 252 | 3,769 | 34.19% |
| META241018C00600000 | 2024-05-21 2:33PM EDT | 2024-10-18 | 6.45 | 6.20 | 6.50 | -0.60 | -8.51% | 141 | 4,212 | 33.56% |
| META241115C00600000 | 2024-05-21 12:43PM EDT | 2024-11-15 | 11.35 | 11.40 | 11.70 | -1.20 | -9.56% | 2 | 394 | 37.18% |
| META241220C00600000 | 2024-05-21 11:10AM EDT | 2024-12-20 | 14.55 | 13.75 | 14.20 | -0.50 | -3.32% | 8 | 1,751 | 36.45% |
| META250117C00600000 | 2024-05-21 3:48PM EDT | 2025-01-17 | 16.06 | 15.70 | 16.15 | -1.14 | -6.63% | 40 | 7,276 | 35.99% |
| META250321C00600000 | 2024-05-20 3:55PM EDT | 2025-03-21 | 24.60 | 22.85 | 23.50 | 0.00 | - | 2 | 547 | 37.41% |
| META250620C00600000 | 2024-05-21 12:36PM EDT | 2025-06-20 | 32.50 | 32.60 | 33.15 | -2.20 | -6.34% | 7 | 11,194 | 38.51% |
| META250919C00600000 | 2024-05-20 10:51AM EDT | 2025-09-19 | 44.80 | 41.35 | 42.40 | 0.00 | - | 3 | 419 | 39.37% |
| META251219C00600000 | 2024-05-21 1:17PM EDT | 2025-12-19 | 50.05 | 50.10 | 51.10 | -2.95 | -5.57% | 9 | 17,203 | 40.03% |
| META260116C00600000 | 2024-05-21 3:55PM EDT | 2026-01-16 | 53.06 | 52.25 | 53.25 | -1.74 | -3.18% | 13 | 6,979 | 40.02% |
| META260618C00600000 | 2024-05-21 10:21AM EDT | 2026-06-18 | 67.85 | 65.15 | 67.90 | -1.78 | -2.56% | 1 | 248 | 41.33% |
| META261218C00600000 | 2024-05-21 9:30AM EDT | 2026-12-18 | 83.10 | 80.00 | 82.50 | -0.90 | -1.07% | 9 | 205 | 42.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00600000 | 2024-04-19 9:34AM EDT | 2024-05-24 | 106.00 | 127.45 | 128.90 | 0.00 | - | 1 | 0 | 0.00% |
| META240531P00600000 | 2024-05-07 9:52AM EDT | 2024-05-31 | 137.21 | 134.95 | 135.55 | 0.00 | - | 1 | 0 | 65.72% |
| META240621P00600000 | 2024-05-07 1:35PM EDT | 2024-06-21 | 131.00 | 134.90 | 135.65 | 0.00 | - | 1 | 0 | 39.60% |
| META240719P00600000 | 2024-05-06 10:00AM EDT | 2024-07-19 | 144.50 | 134.75 | 135.75 | 0.00 | - | 1 | 0 | 30.01% |
| META240816P00600000 | 2024-05-17 1:46PM EDT | 2024-08-16 | 128.30 | 134.05 | 136.95 | 0.00 | - | 2 | 2 | 31.38% |
| META240920P00600000 | 2024-05-16 9:36AM EDT | 2024-09-20 | 124.50 | 133.35 | 137.15 | 0.00 | - | 1 | 24 | 27.17% |
| META241018P00600000 | 2024-04-09 10:13AM EDT | 2024-10-18 | 101.18 | 125.75 | 127.70 | 0.00 | - | 4 | 21 | 0.00% |
| META241115P00600000 | 2024-04-26 9:30AM EDT | 2024-11-15 | 159.80 | 136.30 | 138.25 | 0.00 | - | 30 | 43 | 24.98% |
| META241220P00600000 | 2024-05-20 12:15PM EDT | 2024-12-20 | 131.73 | 137.10 | 139.45 | 0.00 | - | 92 | 72 | 24.85% |
| META250117P00600000 | 2024-05-16 12:46PM EDT | 2025-01-17 | 136.85 | 137.55 | 140.05 | +4.82 | +3.65% | 1 | 267 | 24.21% |
| META250321P00600000 | 2024-04-11 10:05AM EDT | 2025-03-21 | 111.92 | 132.90 | 136.15 | 0.00 | - | - | 1 | 14.89% |
| META250620P00600000 | 2024-04-24 10:36AM EDT | 2025-06-20 | 133.15 | 144.30 | 147.05 | 0.00 | - | 1 | 21 | 24.99% |
| META250919P00600000 | 2024-05-16 11:41AM EDT | 2025-09-19 | 143.32 | 147.75 | 151.10 | 0.00 | - | 2 | 14 | 25.13% |
| META251219P00600000 | 2024-05-07 9:39AM EDT | 2025-12-19 | 154.90 | 151.20 | 154.85 | 0.00 | - | 1 | 50 | 25.12% |
| META260116P00600000 | 2024-05-14 11:32AM EDT | 2026-01-16 | 152.35 | 152.15 | 155.65 | 0.00 | - | 2 | 2,373 | 24.94% |
| META260618P00600000 | 2024-05-13 11:20AM EDT | 2026-06-18 | 159.85 | 157.50 | 161.40 | 0.00 | - | 1 | 48 | 24.85% |
| META261218P00600000 | 2024-05-21 3:24PM EDT | 2026-12-18 | 165.65 | 163.50 | 167.40 | +1.69 | +1.03% | 12 | 20 | 24.58% |
© 2024 Yahoo. Todos los derechos reservados.