Italia markets open in 4 hours 3 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.758,96 +112,85 (+0,29%) EUR/USD
1,0853 +0,0004 (+0,03%) Bitcoin EUR
63.672,57 +156,96 (+0,25%) CMC Crypto 200
1.502,89 +34,79 (+2,37%)
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:220.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621C00220000 | 2024-05-24 12:35PM EDT | 2024-06-21 | 256.80 | 257.90 | 259.40 | +6.97 | +2.79% | 1 | 1,115 | 127.78% |
| META240719C00220000 | 2024-05-13 3:46PM EDT | 2024-07-19 | 250.28 | 258.90 | 260.50 | 0.00 | - | 15 | 28 | 106.69% |
| META240816C00220000 | 2024-04-18 9:30AM EDT | 2024-08-16 | 285.55 | 253.35 | 255.55 | 0.00 | - | 1 | 2 | 0.00% |
| META240920C00220000 | 2024-05-08 11:38AM EDT | 2024-09-20 | 256.54 | 260.40 | 262.80 | 0.00 | - | 3 | 148 | 84.66% |
| META241115C00220000 | 2024-04-26 10:37AM EDT | 2024-11-15 | 223.30 | 262.55 | 264.85 | 0.00 | - | 1 | 1 | 77.50% |
| META241220C00220000 | 2024-02-16 2:02PM EDT | 2024-12-20 | 261.51 | 271.75 | 275.50 | 0.00 | - | 4 | 29 | 94.12% |
| META250117C00220000 | 2024-05-17 2:10PM EDT | 2025-01-17 | 258.70 | 264.00 | 267.35 | 0.00 | - | 2 | 2,050 | 71.60% |
| META250321C00220000 | 2024-04-22 10:57AM EDT | 2025-03-21 | 266.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00220000 | 2024-04-25 9:42AM EDT | 2025-06-20 | 218.54 | 269.30 | 273.10 | 0.00 | - | 1 | 193 | 65.11% |
| META250919C00220000 | 2024-03-21 12:09PM EDT | 2025-09-19 | 307.52 | 277.50 | 281.45 | 0.00 | - | 20 | 33 | 69.10% |
| META251219C00220000 | 2024-05-17 12:34PM EDT | 2025-12-19 | 270.95 | 275.60 | 279.55 | 0.00 | - | 4 | 250 | 61.28% |
| META260116C00220000 | 2024-05-03 10:17AM EDT | 2026-01-16 | 252.80 | 277.00 | 280.70 | 0.00 | - | 1 | 119 | 61.20% |
| META260618C00220000 | 2024-04-25 10:33AM EDT | 2026-06-18 | 247.00 | 282.00 | 285.50 | 0.00 | - | 1 | 41 | 59.13% |
| META261218C00220000 | 2024-05-17 1:11PM EDT | 2026-12-18 | 282.50 | 288.00 | 291.10 | 0.00 | - | 1 | 16 | 57.57% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621P00220000 | 2024-05-24 12:22PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 3 | 1,936 | 96.48% |
| META240719P00220000 | 2024-05-02 3:23PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.07 | 0.00 | - | 1 | 74 | 67.97% |
| META240816P00220000 | 2024-05-20 10:38AM EDT | 2024-08-16 | 0.17 | 0.09 | 0.14 | 0.00 | - | 43 | 702 | 61.72% |
| META240920P00220000 | 2024-05-13 2:18PM EDT | 2024-09-20 | 0.38 | 0.15 | 0.29 | 0.00 | - | 1 | 2,079 | 55.47% |
| META241018P00220000 | 2024-05-24 12:02PM EDT | 2024-10-18 | 0.30 | 0.16 | 0.42 | -0.09 | -23.08% | 1 | 24 | 51.51% |
| META241115P00220000 | 2024-05-22 1:55PM EDT | 2024-11-15 | 0.64 | 0.44 | 0.65 | 0.00 | - | 1 | 14 | 51.17% |
| META241220P00220000 | 2024-05-23 2:30PM EDT | 2024-12-20 | 0.87 | 0.63 | 0.85 | 0.00 | - | 1 | 52 | 49.76% |
| META250117P00220000 | 2024-05-24 1:21PM EDT | 2025-01-17 | 0.92 | 0.83 | 0.98 | -0.08 | -8.00% | 1 | 2,622 | 47.74% |
| META250321P00220000 | 2024-05-24 12:07PM EDT | 2025-03-21 | 1.58 | 1.39 | 1.58 | -0.14 | -8.14% | 1,001 | 18 | 45.87% |
| META250620P00220000 | 2024-05-15 12:59PM EDT | 2025-06-20 | 2.98 | 2.50 | 2.70 | 0.00 | - | 1 | 466 | 44.33% |
| META250919P00220000 | 2024-05-22 1:27PM EDT | 2025-09-19 | 3.99 | 3.60 | 4.15 | 0.00 | - | 1 | 12 | 43.65% |
| META251219P00220000 | 2024-05-20 12:12PM EDT | 2025-12-19 | 5.40 | 4.85 | 5.20 | 0.00 | - | 8 | 692 | 42.12% |
| META260116P00220000 | 2024-05-23 12:49PM EDT | 2026-01-16 | 5.57 | 5.15 | 5.55 | 0.00 | - | 1 | 274 | 41.76% |
| META260618P00220000 | 2024-05-01 2:07PM EDT | 2026-06-18 | 10.45 | 6.50 | 8.00 | 0.00 | - | 2 | 14 | 40.86% |
| META261218P00220000 | 2024-05-23 1:38PM EDT | 2026-12-18 | 10.30 | 9.00 | 10.25 | 0.00 | - | 1 | 28 | 39.22% |
© 2024 Yahoo. Tutti i diritti riservati.