Italia markets close in 18 minutes
FTSE MIB
34.709,09 +218,38 (+0,63%) 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:290.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607C00290000 | 2024-05-21 9:44AM EDT | 2024-06-07 | 176.76 | 187.65 | 189.50 | 0.00 | - | 1 | 1 | 122.85% |
| META240614C00290000 | 2024-05-23 2:18PM EDT | 2024-06-14 | 173.80 | 188.05 | 189.75 | 0.00 | - | - | 2 | 107.13% |
| META240621C00290000 | 2024-05-22 12:24PM EDT | 2024-06-21 | 182.40 | 188.20 | 189.70 | 0.00 | - | 1 | 720 | 92.58% |
| META240719C00290000 | 2024-04-25 1:42PM EDT | 2024-07-19 | 151.63 | 189.55 | 191.20 | 0.00 | - | 4 | 64 | 77.70% |
| META240816C00290000 | 2024-05-15 12:57PM EDT | 2024-08-16 | 190.15 | 191.10 | 192.85 | 0.00 | - | 2 | 25 | 71.00% |
| META240920C00290000 | 2024-05-17 11:16AM EDT | 2024-09-20 | 186.20 | 191.35 | 194.55 | 0.00 | - | 1 | 334 | 62.78% |
| META241018C00290000 | 2024-05-17 1:14PM EDT | 2024-10-18 | 188.63 | 192.80 | 195.85 | 0.00 | - | 2 | 13 | 60.16% |
| META241115C00290000 | 2024-04-25 1:06PM EDT | 2024-11-15 | 163.34 | 195.85 | 198.05 | 0.00 | - | - | 32 | 60.82% |
| META241220C00290000 | 2024-04-26 12:13PM EDT | 2024-12-20 | 164.53 | 197.35 | 200.00 | 0.00 | - | 2 | 108 | 58.56% |
| META250117C00290000 | 2024-05-24 9:52AM EDT | 2025-01-17 | 189.80 | 199.45 | 201.65 | -4.45 | -2.29% | 1 | 1,482 | 57.93% |
| META250321C00290000 | 2024-05-14 3:02PM EDT | 2025-03-21 | 198.99 | 202.55 | 205.55 | 0.00 | - | 2 | 4 | 56.02% |
| META250620C00290000 | 2024-05-23 3:51PM EDT | 2025-06-20 | 197.80 | 207.75 | 211.10 | 0.00 | - | 1 | 202 | 54.66% |
| META250919C00290000 | 2024-05-20 10:11AM EDT | 2025-09-19 | 208.76 | 213.05 | 217.00 | 0.00 | - | 1 | 68 | 54.11% |
| META251219C00290000 | 2024-05-21 1:23PM EDT | 2025-12-19 | 206.94 | 218.35 | 222.25 | 0.00 | - | 5 | 254 | 53.65% |
| META260116C00290000 | 2024-05-24 3:38PM EDT | 2026-01-16 | 219.58 | 220.75 | 223.95 | +4.03 | +1.87% | 1 | 59 | 53.88% |
| META260618C00290000 | 2024-05-21 12:00PM EDT | 2026-06-18 | 217.42 | 228.00 | 231.85 | 0.00 | - | 1 | 14 | 52.90% |
| META261218C00290000 | 2024-05-17 3:58PM EDT | 2026-12-18 | 232.23 | 237.00 | 240.45 | 0.00 | - | 1 | 29 | 52.32% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531P00290000 | 2024-05-23 9:52AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 21 | 153.91% |
| META240607P00290000 | 2024-05-01 1:08PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.11 | 0.00 | - | - | 3 | 99.22% |
| META240621P00290000 | 2024-05-23 9:30AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 2,312 | 64.84% |
| META240719P00290000 | 2024-05-23 2:00PM EDT | 2024-07-19 | 0.14 | 0.10 | 0.15 | 0.00 | - | 11 | 323 | 50.98% |
| META240816P00290000 | 2024-05-24 11:08AM EDT | 2024-08-16 | 0.46 | 0.44 | 0.50 | -0.08 | -14.81% | 1 | 165 | 49.29% |
| META240920P00290000 | 2024-05-24 12:16PM EDT | 2024-09-20 | 0.77 | 0.72 | 0.81 | -0.20 | -20.62% | 1 | 1,832 | 44.39% |
| META241018P00290000 | 2024-05-22 12:19PM EDT | 2024-10-18 | 1.07 | 0.91 | 1.09 | 0.00 | - | 1 | 60 | 41.86% |
| META241115P00290000 | 2024-05-20 10:02AM EDT | 2024-11-15 | 2.28 | 1.87 | 2.04 | 0.00 | - | 1 | 131 | 42.96% |
| META241220P00290000 | 2024-05-24 10:00AM EDT | 2024-12-20 | 2.74 | 2.42 | 2.58 | -0.10 | -3.52% | 1 | 477 | 41.08% |
| META250117P00290000 | 2024-05-24 2:06PM EDT | 2025-01-17 | 2.98 | 2.88 | 3.05 | -0.47 | -13.62% | 31 | 1,641 | 39.97% |
| META250321P00290000 | 2024-05-24 11:55AM EDT | 2025-03-21 | 4.65 | 4.45 | 4.70 | -0.55 | -10.58% | 32 | 115 | 39.23% |
| META250620P00290000 | 2024-05-21 11:55AM EDT | 2025-06-20 | 8.27 | 6.90 | 7.30 | 0.00 | - | 13 | 448 | 38.52% |
| META250919P00290000 | 2024-05-14 10:14AM EDT | 2025-09-19 | 11.70 | 9.55 | 9.90 | 0.00 | - | 1 | 85 | 37.89% |
| META251219P00290000 | 2024-05-23 2:01PM EDT | 2025-12-19 | 13.55 | 12.10 | 12.55 | 0.00 | - | 2 | 410 | 37.45% |
| META260116P00290000 | 2024-05-15 3:46PM EDT | 2026-01-16 | 13.57 | 12.65 | 13.25 | 0.00 | - | 3 | 262 | 37.23% |
| META260618P00290000 | 2024-04-19 11:50AM EDT | 2026-06-18 | 20.00 | 17.40 | 18.55 | 0.00 | - | 10 | 40 | 37.41% |
| META261218P00290000 | 2024-05-24 2:59PM EDT | 2026-12-18 | 21.03 | 20.05 | 21.85 | -1.36 | -6.07% | 3 | 11 | 35.72% |
© 2024 Yahoo. Tutti i diritti riservati.