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:270.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240614C00270000 | 2024-05-23 2:18PM EDT | 2024-06-14 | 193.70 | 207.95 | 209.70 | +193.70 | - | - | 1 | 118.60% |
| META240621C00270000 | 2024-05-24 10:17AM EDT | 2024-06-21 | 205.25 | 208.30 | 209.65 | +7.06 | +3.56% | 2 | 1,071 | 104.81% |
| META240719C00270000 | 2024-05-20 12:22PM EDT | 2024-07-19 | 204.00 | 209.40 | 211.00 | 0.00 | - | 1 | 57 | 85.74% |
| META240816C00270000 | 2024-04-25 1:00PM EDT | 2024-08-16 | 174.72 | 210.65 | 212.45 | 0.00 | - | 4 | 58 | 77.33% |
| META240920C00270000 | 2024-05-24 11:21AM EDT | 2024-09-20 | 213.67 | 211.60 | 214.20 | +2.58 | +1.22% | 1 | 73 | 69.95% |
| META241018C00270000 | 2024-05-14 9:45AM EDT | 2024-10-18 | 200.49 | 213.25 | 215.10 | 0.00 | - | 1 | 13 | 66.67% |
| META241115C00270000 | 2024-04-25 12:40PM EDT | 2024-11-15 | 174.80 | 214.85 | 216.90 | 0.00 | - | 1 | 5 | 65.22% |
| META241220C00270000 | 2024-05-24 11:48AM EDT | 2024-12-20 | 215.54 | 216.00 | 218.70 | +38.97 | +22.07% | 1 | 9 | 62.51% |
| META250117C00270000 | 2024-05-21 1:59PM EDT | 2025-01-17 | 205.34 | 217.95 | 220.15 | 0.00 | - | 1 | 1,176 | 61.73% |
| META250321C00270000 | 2024-04-29 9:30AM EDT | 2025-03-21 | 188.05 | 220.25 | 223.50 | 0.00 | - | 1 | 4 | 59.00% |
| META250620C00270000 | 2024-05-22 11:43AM EDT | 2025-06-20 | 220.94 | 224.50 | 229.00 | 0.00 | - | 10 | 605 | 57.39% |
| META250919C00270000 | 2024-04-18 1:25PM EDT | 2025-09-19 | 259.02 | 223.95 | 227.85 | 0.00 | - | 1 | 22 | 50.81% |
| META251219C00270000 | 2024-05-23 12:31PM EDT | 2025-12-19 | 228.94 | 234.25 | 238.00 | 0.00 | - | 354 | 1,470 | 55.55% |
| META260116C00270000 | 2024-05-17 11:53AM EDT | 2026-01-16 | 231.10 | 235.65 | 239.60 | 0.00 | - | 4 | 180 | 55.45% |
| META260618C00270000 | 2024-05-23 1:46PM EDT | 2026-06-18 | 232.83 | 243.00 | 246.60 | 0.00 | - | 1 | 265 | 54.50% |
| META261218C00270000 | 2024-05-23 2:22PM EDT | 2026-12-18 | 238.86 | 251.00 | 254.35 | 0.00 | - | 2 | 27 | 53.64% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531P00270000 | 2024-05-06 11:46AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 174.22% |
| META240614P00270000 | 2024-05-10 10:34AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.07 | 0.00 | - | - | 2 | 85.55% |
| META240621P00270000 | 2024-05-24 10:36AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 2,075 | 71.09% |
| META240628P00270000 | 2024-05-21 10:39AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.09 | +0.03 | - | - | 2 | 66.60% |
| META240719P00270000 | 2024-05-16 1:27PM EDT | 2024-07-19 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 128 | 54.69% |
| META240816P00270000 | 2024-05-20 9:52AM EDT | 2024-08-16 | 0.41 | 0.30 | 0.35 | 0.00 | - | 1 | 119 | 52.44% |
| META240920P00270000 | 2024-05-22 3:54PM EDT | 2024-09-20 | 0.62 | 0.49 | 0.57 | 0.00 | - | 1 | 4,941 | 47.41% |
| META241018P00270000 | 2024-05-22 2:20PM EDT | 2024-10-18 | 0.80 | 0.56 | 0.82 | 0.00 | - | 2 | 23 | 44.97% |
| META241115P00270000 | 2024-05-20 10:01AM EDT | 2024-11-15 | 1.59 | 1.29 | 1.46 | 0.00 | - | 1 | 14 | 45.31% |
| META241220P00270000 | 2024-05-23 1:37PM EDT | 2024-12-20 | 2.02 | 1.68 | 1.84 | 0.00 | - | 5 | 125 | 43.10% |
| META250117P00270000 | 2024-05-23 1:55PM EDT | 2025-01-17 | 2.42 | 2.04 | 2.17 | 0.00 | - | 63 | 6,196 | 41.76% |
| META250321P00270000 | 2024-05-24 3:29PM EDT | 2025-03-21 | 3.40 | 3.20 | 3.50 | -0.50 | -12.82% | 5 | 104 | 40.96% |
| META250620P00270000 | 2024-05-23 12:18PM EDT | 2025-06-20 | 5.73 | 5.20 | 5.60 | 0.00 | - | 1 | 813 | 40.05% |
| META250919P00270000 | 2024-05-14 3:21PM EDT | 2025-09-19 | 8.80 | 7.35 | 7.70 | 0.00 | - | 1 | 2,451 | 39.20% |
| META251219P00270000 | 2024-05-20 10:00AM EDT | 2025-12-19 | 10.35 | 9.45 | 9.85 | 0.00 | - | 10 | 2,692 | 38.56% |
| META260116P00270000 | 2024-05-24 1:31PM EDT | 2026-01-16 | 10.36 | 9.90 | 10.45 | -3.34 | -24.38% | 1 | 649 | 38.32% |
| META260618P00270000 | 2024-05-15 10:25AM EDT | 2026-06-18 | 14.66 | 13.05 | 13.95 | 0.00 | - | 4 | 151 | 37.47% |
| META261218P00270000 | 2024-05-24 12:22PM EDT | 2026-12-18 | 17.30 | 16.30 | 18.45 | -1.30 | -6.99% | 12 | 28 | 37.02% |
© 2024 Yahoo. Tutti i diritti riservati.