Italia markets close in 18 minutes
FTSE MIB
34.711,16 +220,45 (+0,64%) Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.900,02 +253,91 (+0,66%) Petrolio
78,49 +0,77 (+0,99%) Bitcoin EUR
64.212,28 +456,61 (+0,72%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:200.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531C00200000 | 2024-05-15 10:11AM EDT | 2024-05-31 | 273.85 | 277.60 | 278.90 | 0.00 | - | 2 | 4 | 245.31% |
| META240621C00200000 | 2024-05-23 2:35PM EDT | 2024-06-21 | 262.00 | 277.80 | 279.35 | 0.00 | - | 9 | 3,557 | 138.77% |
| META240719C00200000 | 2024-05-01 1:48PM EDT | 2024-07-19 | 241.32 | 278.60 | 280.30 | 0.00 | - | 1 | 51 | 114.94% |
| META240816C00200000 | 2024-05-02 2:26PM EDT | 2024-08-16 | 246.00 | 279.35 | 281.20 | 0.00 | - | 1 | 39 | 101.82% |
| META240920C00200000 | 2024-05-20 1:21PM EDT | 2024-09-20 | 272.90 | 280.00 | 282.30 | 0.00 | - | 1 | 172 | 91.16% |
| META241018C00200000 | 2024-05-01 2:40PM EDT | 2024-10-18 | 250.00 | 281.30 | 283.35 | 0.00 | - | 2 | 10 | 87.79% |
| META241115C00200000 | 2024-05-20 1:21PM EDT | 2024-11-15 | 274.54 | 281.95 | 284.55 | 0.00 | - | 1 | 17 | 84.08% |
| META241220C00200000 | 2024-05-10 3:59PM EDT | 2024-12-20 | 282.30 | 282.60 | 285.55 | 0.00 | - | 1 | 156 | 79.44% |
| META250117C00200000 | 2024-05-24 10:27AM EDT | 2025-01-17 | 282.40 | 283.00 | 286.35 | +12.21 | +4.52% | 3 | 3,533 | 76.36% |
| META250321C00200000 | 2024-05-23 3:26PM EDT | 2025-03-21 | 271.75 | 284.70 | 288.40 | 0.00 | - | 4 | 49 | 72.37% |
| META250620C00200000 | 2024-05-22 2:03PM EDT | 2025-06-20 | 280.00 | 287.35 | 291.25 | 0.00 | - | 1 | 653 | 68.54% |
| META250919C00200000 | 2024-05-06 3:42PM EDT | 2025-09-19 | 279.00 | 290.15 | 294.00 | 0.00 | - | 3 | 25 | 65.96% |
| META251219C00200000 | 2024-05-20 11:31AM EDT | 2025-12-19 | 288.00 | 293.00 | 296.75 | 0.00 | - | 1 | 298 | 64.14% |
| META260116C00200000 | 2024-05-08 10:16AM EDT | 2026-01-16 | 289.91 | 294.00 | 297.75 | 0.00 | - | 4 | 107 | 63.85% |
| META260618C00200000 | 2024-05-10 10:30AM EDT | 2026-06-18 | 292.50 | 298.50 | 301.75 | 0.00 | - | 19 | 147 | 61.43% |
| META261218C00200000 | 2024-05-21 3:43PM EDT | 2026-12-18 | 292.30 | 303.50 | 306.50 | 0.00 | - | 2 | 97 | 59.40% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531P00200000 | 2024-04-26 2:34PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 26 | 231.25% |
| META240621P00200000 | 2024-05-22 3:23PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,403 | 98.44% |
| META240719P00200000 | 2024-05-24 10:02AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 4 | 344 | 74.61% |
| META240816P00200000 | 2024-05-15 11:26AM EDT | 2024-08-16 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 441 | 65.82% |
| META240920P00200000 | 2024-05-24 10:46AM EDT | 2024-09-20 | 0.15 | 0.10 | 0.19 | -0.05 | -25.00% | 50 | 2,313 | 58.98% |
| META241018P00200000 | 2024-05-22 12:10PM EDT | 2024-10-18 | 0.19 | 0.07 | 0.33 | 0.00 | - | 6 | 191 | 54.93% |
| META241115P00200000 | 2024-05-24 12:02PM EDT | 2024-11-15 | 0.38 | 0.27 | 0.48 | -0.02 | -5.00% | 1 | 389 | 54.20% |
| META241220P00200000 | 2024-05-24 3:47PM EDT | 2024-12-20 | 0.55 | 0.41 | 0.62 | -0.05 | -8.33% | 1 | 406 | 51.54% |
| META250117P00200000 | 2024-05-24 3:24PM EDT | 2025-01-17 | 0.63 | 0.60 | 0.68 | -0.11 | -14.86% | 54 | 6,842 | 50.28% |
| META250321P00200000 | 2024-05-21 12:24PM EDT | 2025-03-21 | 1.27 | 0.93 | 1.20 | 0.00 | - | 5 | 696 | 48.67% |
| META250620P00200000 | 2024-05-22 2:57PM EDT | 2025-06-20 | 2.03 | 1.82 | 2.00 | 0.00 | - | 2 | 444 | 46.48% |
| META250919P00200000 | 2024-05-24 1:32PM EDT | 2025-09-19 | 2.93 | 2.75 | 3.10 | -0.16 | -5.18% | 1 | 125 | 45.49% |
| META251219P00200000 | 2024-05-24 10:41AM EDT | 2025-12-19 | 3.80 | 3.60 | 3.95 | -0.11 | -2.81% | 36 | 679 | 43.86% |
| META260116P00200000 | 2024-05-22 10:28AM EDT | 2026-01-16 | 4.26 | 4.00 | 4.20 | 0.00 | - | 1 | 525 | 43.40% |
| META260618P00200000 | 2024-05-21 10:59AM EDT | 2026-06-18 | 6.10 | 5.00 | 6.00 | 0.00 | - | 4 | 362 | 42.02% |
| META261218P00200000 | 2024-05-24 1:09PM EDT | 2026-12-18 | 7.80 | 7.30 | 8.35 | -0.20 | -2.50% | 2 | 64 | 40.96% |
© 2024 Yahoo. Tutti i diritti riservati.