Italia markets open in 4 hours 5 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
63.675,55 +147,20 (+0,23%) CMC Crypto 200
1.501,90 +33,80 (+2,30%)
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:280.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607C00280000 | 2024-05-23 2:43PM EDT | 2024-06-07 | 182.72 | 197.80 | 199.50 | +182.72 | - | - | 2 | 134.08% |
| META240614C00280000 | 2024-05-08 10:46AM EDT | 2024-06-14 | 195.85 | 198.00 | 199.75 | 0.00 | - | - | 1 | 113.18% |
| META240621C00280000 | 2024-05-24 2:48PM EDT | 2024-06-21 | 197.63 | 198.15 | 199.70 | +7.63 | +4.02% | 1 | 2,511 | 97.80% |
| META240719C00280000 | 2024-04-29 9:52AM EDT | 2024-07-19 | 158.25 | 199.60 | 201.10 | 0.00 | - | 82 | 99 | 82.15% |
| META240816C00280000 | 2024-04-29 10:46AM EDT | 2024-08-16 | 162.25 | 200.75 | 202.65 | 0.00 | - | 6 | 26 | 73.87% |
| META240920C00280000 | 2024-05-23 3:08PM EDT | 2024-09-20 | 187.55 | 202.00 | 204.25 | 0.00 | - | 1 | 177 | 66.98% |
| META241018C00280000 | 2024-05-17 1:18PM EDT | 2024-10-18 | 198.61 | 202.60 | 205.80 | 0.00 | - | 1 | 7 | 63.23% |
| META241115C00280000 | 2024-05-03 10:39AM EDT | 2024-11-15 | 182.51 | 205.20 | 207.50 | 0.00 | - | 3 | 8 | 62.90% |
| META241220C00280000 | 2024-05-20 2:05PM EDT | 2024-12-20 | 199.79 | 206.65 | 209.35 | 0.00 | - | 1 | 26 | 60.52% |
| META250117C00280000 | 2024-05-23 12:56PM EDT | 2025-01-17 | 199.75 | 208.65 | 210.85 | 0.00 | - | 1 | 1,523 | 59.76% |
| META250321C00280000 | 2024-05-03 3:25PM EDT | 2025-03-21 | 190.00 | 211.05 | 214.65 | 0.00 | - | 1 | 5 | 57.38% |
| META250620C00280000 | 2024-05-09 9:30AM EDT | 2025-06-20 | 217.00 | 216.25 | 219.75 | 0.00 | - | 3 | 238 | 55.95% |
| META250919C00280000 | 2024-04-26 10:06AM EDT | 2025-09-19 | 190.99 | 221.25 | 225.15 | 0.00 | - | 2 | 4 | 55.18% |
| META251219C00280000 | 2024-05-23 11:37AM EDT | 2025-12-19 | 221.90 | 226.20 | 230.10 | 0.00 | - | 1 | 524 | 54.58% |
| META260116C00280000 | 2024-05-17 11:53AM EDT | 2026-01-16 | 223.35 | 227.80 | 231.70 | 0.00 | - | 2 | 350 | 54.51% |
| META260618C00280000 | 2024-04-26 9:40AM EDT | 2026-06-18 | 206.94 | 235.50 | 239.15 | 0.00 | - | 2 | 62 | 53.70% |
| META261218C00280000 | 2024-05-16 9:30AM EDT | 2026-12-18 | 241.95 | 244.00 | 247.35 | 0.00 | - | 1 | 21 | 52.99% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531P00280000 | 2024-05-10 11:21AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 5 | 164.06% |
| META240621P00280000 | 2024-05-24 2:32PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 3 | 2,954 | 66.80% |
| META240628P00280000 | 2024-05-20 3:05PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 2 | 63.28% |
| META240719P00280000 | 2024-05-24 3:32PM EDT | 2024-07-19 | 0.09 | 0.06 | 0.13 | -0.09 | -50.00% | 6 | 102 | 52.73% |
| META240816P00280000 | 2024-05-24 11:08AM EDT | 2024-08-16 | 0.38 | 0.36 | 0.42 | -0.09 | -19.15% | 1 | 290 | 50.61% |
| META240920P00280000 | 2024-05-24 12:18PM EDT | 2024-09-20 | 0.64 | 0.56 | 0.71 | -0.37 | -36.63% | 2 | 649 | 46.18% |
| META241018P00280000 | 2024-05-21 3:10PM EDT | 2024-10-18 | 1.01 | 0.75 | 0.94 | 0.00 | - | 12 | 40 | 43.36% |
| META241115P00280000 | 2024-05-10 9:33AM EDT | 2024-11-15 | 2.19 | 1.55 | 1.71 | 0.00 | - | 100 | 113 | 44.03% |
| META241220P00280000 | 2024-05-23 2:00PM EDT | 2024-12-20 | 2.47 | 2.01 | 2.18 | 0.00 | - | 1 | 147 | 42.07% |
| META250117P00280000 | 2024-05-24 2:53PM EDT | 2025-01-17 | 2.49 | 2.45 | 2.55 | -0.39 | -13.54% | 100 | 2,736 | 40.76% |
| META250321P00280000 | 2024-05-24 10:03AM EDT | 2025-03-21 | 4.25 | 3.75 | 4.05 | -0.30 | -6.59% | 4 | 83 | 40.05% |
| META250620P00280000 | 2024-05-22 10:44AM EDT | 2025-06-20 | 6.90 | 6.00 | 6.40 | 0.00 | - | 10 | 1,074 | 39.26% |
| META250919P00280000 | 2024-05-16 2:29PM EDT | 2025-09-19 | 9.32 | 8.15 | 8.75 | 0.00 | - | 4 | 48 | 38.54% |
| META251219P00280000 | 2024-05-22 10:54AM EDT | 2025-12-19 | 11.50 | 10.70 | 11.15 | 0.00 | - | 1 | 456 | 38.01% |
| META260116P00280000 | 2024-05-20 9:32AM EDT | 2026-01-16 | 12.60 | 11.30 | 11.80 | 0.00 | - | 40 | 296 | 37.78% |
| META260618P00280000 | 2024-04-25 9:34AM EDT | 2026-06-18 | 24.00 | 14.35 | 15.60 | 0.00 | - | 1 | 63 | 36.99% |
| META261218P00280000 | 2024-05-16 3:31PM EDT | 2026-12-18 | 20.05 | 18.10 | 20.15 | 0.00 | - | 8 | 18 | 36.39% |
© 2024 Yahoo. Tutti i diritti riservati.