Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.710,41 +76,93 (+0,12%)
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:260.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00260000 | 2024-05-01 1:27PM EDT | 2024-05-24 | 177.47 | 211.45 | 212.90 | 0.00 | - | - | 21 | 196.48% |
| META240531C00260000 | 2024-04-26 12:44PM EDT | 2024-05-31 | 180.25 | 211.35 | 213.25 | 0.00 | - | 1 | 1 | 140.33% |
| META240621C00260000 | 2024-05-14 10:37AM EDT | 2024-06-21 | 208.17 | 211.90 | 213.85 | 0.00 | - | 2 | 3,117 | 99.07% |
| META240719C00260000 | 2024-05-03 10:39AM EDT | 2024-07-19 | 195.20 | 213.00 | 214.90 | 0.00 | - | 3 | 39 | 83.67% |
| META240816C00260000 | 2024-04-25 1:42PM EDT | 2024-08-16 | 182.26 | 214.10 | 216.25 | 0.00 | - | 11 | 27 | 76.39% |
| META240920C00260000 | 2024-05-14 9:45AM EDT | 2024-09-20 | 208.99 | 215.75 | 217.45 | 0.00 | - | 1 | 146 | 70.35% |
| META241018C00260000 | 2024-05-06 1:16PM EDT | 2024-10-18 | 205.94 | 215.85 | 219.50 | 0.00 | - | 7 | 10 | 66.87% |
| META241115C00260000 | 2024-04-04 2:58PM EDT | 2024-11-15 | 267.80 | 199.35 | 202.75 | 0.00 | - | 1 | 4 | 0.00% |
| META241220C00260000 | 2024-05-10 11:13AM EDT | 2024-12-20 | 221.20 | 219.00 | 221.90 | 0.00 | - | 10 | 48 | 62.49% |
| META250117C00260000 | 2024-05-15 11:02AM EDT | 2025-01-17 | 224.25 | 220.65 | 223.60 | 0.00 | - | 11 | 3,115 | 61.93% |
| META250321C00260000 | 2024-03-13 3:33PM EDT | 2025-03-21 | 252.19 | 264.35 | 269.35 | 0.00 | - | - | 1 | 108.30% |
| META250620C00260000 | 2024-05-17 3:40PM EDT | 2025-06-20 | 227.75 | 227.80 | 232.50 | +29.11 | +14.65% | 1 | 820 | 58.61% |
| META250919C00260000 | 2024-04-10 1:11PM EDT | 2025-09-19 | 282.07 | 237.30 | 240.95 | 0.00 | - | 1 | 33 | 61.67% |
| META251219C00260000 | 2024-05-17 11:54AM EDT | 2025-12-19 | 237.75 | 236.65 | 240.50 | +32.66 | +15.92% | 2 | 473 | 56.15% |
| META260116C00260000 | 2024-04-25 2:21PM EDT | 2026-01-16 | 216.14 | 238.05 | 241.95 | 0.00 | - | 5 | 56 | 56.04% |
| META260618C00260000 | 2024-05-17 2:05PM EDT | 2026-06-18 | 245.55 | 244.60 | 248.50 | +28.60 | +13.18% | 2 | 42 | 54.84% |
| META261218C00260000 | 2024-05-13 9:32AM EDT | 2026-12-18 | 255.54 | 252.00 | 255.75 | 0.00 | - | 3 | 51 | 53.84% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00260000 | 2024-05-15 3:18PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 119 | 165.63% |
| META240531P00260000 | 2024-05-06 2:54PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 103.13% |
| META240621P00260000 | 2024-05-16 2:35PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 1,891 | 66.80% |
| META240719P00260000 | 2024-05-17 10:28AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 1 | 825 | 52.34% |
| META240816P00260000 | 2024-05-08 10:41AM EDT | 2024-08-16 | 0.39 | 0.30 | 0.36 | 0.00 | - | 16 | 213 | 52.20% |
| META240920P00260000 | 2024-05-14 10:26AM EDT | 2024-09-20 | 0.61 | 0.46 | 0.60 | 0.00 | - | 1 | 1,300 | 48.07% |
| META241018P00260000 | 2024-05-03 3:53PM EDT | 2024-10-18 | 1.11 | 0.57 | 0.80 | 0.00 | - | 2 | 1,069 | 45.36% |
| META241115P00260000 | 2024-05-16 11:08AM EDT | 2024-11-15 | 1.35 | 1.26 | 1.43 | 0.00 | - | 1 | 1,011 | 45.90% |
| META241220P00260000 | 2024-05-15 12:56PM EDT | 2024-12-20 | 1.80 | 1.64 | 1.82 | 0.00 | - | 3 | 241 | 43.89% |
| META250117P00260000 | 2024-05-15 9:41AM EDT | 2025-01-17 | 2.16 | 2.01 | 2.14 | 0.00 | - | 1 | 5,115 | 42.58% |
| META250321P00260000 | 2024-05-06 9:30AM EDT | 2025-03-21 | 4.48 | 3.10 | 3.40 | 0.00 | - | 1 | 34 | 41.75% |
| META250620P00260000 | 2024-05-17 11:33AM EDT | 2025-06-20 | 5.30 | 4.10 | 5.40 | 0.00 | - | 2 | 619 | 40.81% |
| META250919P00260000 | 2024-04-25 9:42AM EDT | 2025-09-19 | 12.00 | 7.15 | 7.50 | 0.00 | - | 1 | 2,301 | 40.09% |
| META251219P00260000 | 2024-05-06 10:15AM EDT | 2025-12-19 | 11.35 | 9.15 | 9.50 | 0.00 | - | 3 | 1,866 | 39.34% |
| META260116P00260000 | 2024-05-15 2:24PM EDT | 2026-01-16 | 9.50 | 9.55 | 10.00 | 0.00 | - | 1 | 962 | 39.01% |
| META260618P00260000 | 2024-05-17 2:17PM EDT | 2026-06-18 | 12.99 | 12.65 | 13.40 | +0.04 | +0.31% | 2 | 183 | 38.18% |
| META261218P00260000 | 2024-05-15 11:48AM EDT | 2026-12-18 | 16.79 | 15.65 | 17.30 | 0.00 | - | 8 | 33 | 37.37% |
© 2024 Yahoo. Tutti i diritti riservati.