Italia markets close in 7 hours 36 minutes
FTSE MIB
34.523,95 +33,24 (+0,10%) 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
77,94 +0,22 (+0,28%) Bitcoin EUR
63.259,36 -598,17 (-0,94%)
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:330.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531C00330000 | 2024-05-24 9:41AM EDT | 2024-05-31 | 137.27 | 147.70 | 149.15 | -3.31 | -2.35% | 1 | 5 | 135.45% |
| META240607C00330000 | 2024-05-23 2:35PM EDT | 2024-06-07 | 132.28 | 147.95 | 149.60 | 0.00 | - | 1 | 2 | 100.44% |
| META240621C00330000 | 2024-05-24 11:06AM EDT | 2024-06-21 | 149.38 | 148.40 | 149.95 | +9.06 | +6.46% | 1 | 8,685 | 74.54% |
| META240628C00330000 | 2024-05-23 2:35PM EDT | 2024-06-28 | 133.08 | 148.20 | 151.05 | 0.00 | - | - | 1 | 70.95% |
| META240719C00330000 | 2024-05-21 3:41PM EDT | 2024-07-19 | 137.99 | 150.05 | 151.70 | 0.00 | - | 1 | 31 | 63.20% |
| META240816C00330000 | 2024-05-23 10:12AM EDT | 2024-08-16 | 142.99 | 152.15 | 153.95 | 0.00 | - | 11 | 102 | 59.25% |
| META240920C00330000 | 2024-05-24 10:23AM EDT | 2024-09-20 | 151.20 | 153.90 | 155.85 | +2.61 | +1.76% | 2 | 392 | 54.16% |
| META241018C00330000 | 2024-05-20 2:44PM EDT | 2024-10-18 | 149.25 | 156.05 | 158.25 | 0.00 | - | 3 | 58 | 53.16% |
| META241115C00330000 | 2024-05-13 3:01PM EDT | 2024-11-15 | 152.41 | 159.15 | 161.85 | 0.00 | - | 10 | 12 | 54.07% |
| META241220C00330000 | 2024-05-24 12:49PM EDT | 2024-12-20 | 160.19 | 161.95 | 163.90 | +11.64 | +7.84% | 1 | 131 | 52.60% |
| META250117C00330000 | 2024-05-24 2:50PM EDT | 2025-01-17 | 163.40 | 163.80 | 165.85 | +4.54 | +2.86% | 4 | 10,894 | 51.69% |
| META250321C00330000 | 2024-05-22 11:12AM EDT | 2025-03-21 | 165.00 | 168.40 | 171.50 | 0.00 | - | 3 | 13 | 51.15% |
| META250620C00330000 | 2024-05-24 11:17AM EDT | 2025-06-20 | 178.05 | 175.15 | 178.80 | +7.65 | +4.49% | 1 | 3,049 | 50.66% |
| META250919C00330000 | 2024-05-15 11:24AM EDT | 2025-09-19 | 180.90 | 182.70 | 184.55 | 0.00 | - | 1 | 2,200 | 50.37% |
| META251219C00330000 | 2024-05-20 9:30AM EDT | 2025-12-19 | 183.93 | 189.50 | 191.10 | 0.00 | - | 10 | 2,082 | 50.44% |
| META260116C00330000 | 2024-05-24 12:37PM EDT | 2026-01-16 | 190.00 | 191.45 | 193.20 | +14.12 | +8.03% | 2 | 1,852 | 50.49% |
| META260618C00330000 | 2024-05-08 10:24AM EDT | 2026-06-18 | 199.00 | 200.05 | 203.95 | 0.00 | - | 1 | 184 | 50.29% |
| META261218C00330000 | 2024-05-06 3:48PM EDT | 2026-12-18 | 203.60 | 210.50 | 214.20 | 0.00 | - | 3 | 38 | 50.04% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531P00330000 | 2024-05-23 12:48PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 46 | 116.80% |
| META240607P00330000 | 2024-05-23 3:07PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.09 | 0.00 | - | 12 | 178 | 74.61% |
| META240614P00330000 | 2024-05-14 9:33AM EDT | 2024-06-14 | 0.15 | 0.01 | 0.08 | 0.00 | - | - | 1 | 58.79% |
| META240621P00330000 | 2024-05-24 3:02PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.09 | 0.00 | - | 108 | 10,770 | 53.32% |
| META240628P00330000 | 2024-05-20 3:24PM EDT | 2024-06-28 | 0.14 | 0.08 | 0.19 | 0.00 | - | - | 1 | 50.10% |
| META240719P00330000 | 2024-05-24 1:26PM EDT | 2024-07-19 | 0.25 | 0.23 | 0.30 | -0.05 | -16.67% | 16 | 251 | 43.34% |
| META240816P00330000 | 2024-05-24 11:58AM EDT | 2024-08-16 | 1.09 | 1.04 | 1.11 | -0.29 | -21.01% | 756 | 1,027 | 43.12% |
| META240920P00330000 | 2024-05-24 2:54PM EDT | 2024-09-20 | 1.67 | 1.60 | 1.71 | -0.13 | -7.22% | 2 | 613 | 39.16% |
| META241018P00330000 | 2024-05-24 10:31AM EDT | 2024-10-18 | 2.28 | 2.05 | 2.27 | -0.50 | -17.99% | 1 | 385 | 37.29% |
| META241115P00330000 | 2024-05-24 12:59PM EDT | 2024-11-15 | 4.22 | 3.90 | 4.15 | -0.80 | -15.94% | 11 | 169 | 39.25% |
| META241220P00330000 | 2024-05-24 10:21AM EDT | 2024-12-20 | 5.30 | 4.90 | 5.10 | +0.04 | +0.76% | 1 | 1,160 | 37.76% |
| META250117P00330000 | 2024-05-24 3:26PM EDT | 2025-01-17 | 5.92 | 5.65 | 5.85 | -1.13 | -16.03% | 7 | 8,568 | 36.79% |
| META250321P00330000 | 2024-05-24 11:15AM EDT | 2025-03-21 | 8.45 | 8.30 | 8.60 | -1.25 | -12.89% | 6 | 1,808 | 36.60% |
| META250620P00330000 | 2024-05-24 11:27AM EDT | 2025-06-20 | 12.37 | 12.00 | 12.40 | -0.88 | -6.64% | 11 | 598 | 36.16% |
| META250919P00330000 | 2024-05-13 2:48PM EDT | 2025-09-19 | 18.45 | 15.50 | 16.25 | 0.00 | - | 1 | 1,833 | 35.93% |
| META251219P00330000 | 2024-05-24 10:16AM EDT | 2025-12-19 | 20.10 | 19.00 | 19.75 | -1.20 | -5.63% | 70 | 321 | 35.58% |
| META260116P00330000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 21.15 | 19.70 | 20.65 | 0.00 | - | 4 | 1,428 | 35.38% |
| META260618P00330000 | 2024-04-26 3:42PM EDT | 2026-06-18 | 33.52 | 23.90 | 26.35 | 0.00 | - | 14 | 54 | 35.06% |
| META261218P00330000 | 2024-05-24 12:08PM EDT | 2026-12-18 | 30.75 | 29.15 | 31.45 | -0.81 | -2.57% | 2 | 62 | 34.12% |
© 2024 Yahoo. Tutti i diritti riservati.