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:350.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00350000 | 2024-05-17 10:56AM EDT | 2024-05-24 | 121.80 | 121.60 | 123.05 | +4.42 | +3.77% | 2 | 62 | 112.70% |
| META240531C00350000 | 2024-05-17 11:37AM EDT | 2024-05-31 | 121.44 | 121.55 | 123.45 | +0.14 | +0.12% | 2 | 8 | 80.91% |
| META240621C00350000 | 2024-05-16 12:27PM EDT | 2024-06-21 | 125.61 | 122.55 | 124.50 | 0.00 | - | 2 | 2,761 | 60.11% |
| META240719C00350000 | 2024-05-17 3:18PM EDT | 2024-07-19 | 125.00 | 124.35 | 126.35 | +0.50 | +0.40% | 10 | 254 | 52.84% |
| META240816C00350000 | 2024-05-17 2:11PM EDT | 2024-08-16 | 127.00 | 127.35 | 129.35 | -4.50 | -3.42% | 5 | 333 | 52.12% |
| META240920C00350000 | 2024-05-15 2:54PM EDT | 2024-09-20 | 140.35 | 130.10 | 131.90 | 0.00 | - | 6 | 1,699 | 50.95% |
| META241018C00350000 | 2024-05-17 10:12AM EDT | 2024-10-18 | 131.78 | 132.00 | 134.60 | -5.28 | -3.85% | 1 | 49 | 50.18% |
| META241115C00350000 | 2024-05-15 1:32PM EDT | 2024-11-15 | 142.94 | 135.95 | 138.35 | 0.00 | - | 2 | 12 | 51.02% |
| META241220C00350000 | 2024-05-15 2:56PM EDT | 2024-12-20 | 149.30 | 139.10 | 141.05 | 0.00 | - | 5 | 89 | 49.75% |
| META250117C00350000 | 2024-05-17 3:37PM EDT | 2025-01-17 | 142.70 | 141.65 | 143.95 | -3.40 | -2.33% | 1 | 10,339 | 49.77% |
| META250321C00350000 | 2024-05-16 9:33AM EDT | 2025-03-21 | 153.00 | 147.70 | 148.90 | 0.00 | - | 6 | 57 | 48.72% |
| META250620C00350000 | 2024-05-16 3:55PM EDT | 2025-06-20 | 159.07 | 155.95 | 157.15 | 0.00 | - | 2 | 487 | 48.89% |
| META250919C00350000 | 2024-05-16 3:19PM EDT | 2025-09-19 | 168.90 | 163.15 | 164.95 | 0.00 | - | 2 | 37 | 49.13% |
| META251219C00350000 | 2024-05-09 11:50AM EDT | 2025-12-19 | 174.92 | 170.45 | 172.05 | 0.00 | - | 20 | 1,199 | 49.23% |
| META260116C00350000 | 2024-05-06 9:36AM EDT | 2026-01-16 | 163.30 | 172.50 | 174.30 | 0.00 | - | 1 | 411 | 49.35% |
| META260618C00350000 | 2024-05-16 3:55PM EDT | 2026-06-18 | 186.99 | 182.05 | 185.80 | 0.00 | - | 3 | 642 | 49.84% |
| META261218C00350000 | 2024-05-16 1:31PM EDT | 2026-12-18 | 197.00 | 192.85 | 196.75 | 0.00 | - | 3 | 59 | 49.63% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00350000 | 2024-05-16 2:10PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 279 | 81.25% |
| META240531P00350000 | 2024-05-17 2:22PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 101 | 332 | 57.62% |
| META240607P00350000 | 2024-05-17 1:58PM EDT | 2024-06-07 | 0.08 | 0.07 | 0.10 | 0.00 | - | 1 | 162 | 50.29% |
| META240614P00350000 | 2024-05-14 3:25PM EDT | 2024-06-14 | 0.17 | 0.11 | 0.16 | 0.00 | - | 1 | 5 | 46.68% |
| META240621P00350000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 2 | 2,905 | 42.77% |
| META240719P00350000 | 2024-05-17 1:48PM EDT | 2024-07-19 | 0.48 | 0.47 | 0.54 | -0.06 | -11.11% | 8 | 718 | 36.54% |
| META240816P00350000 | 2024-05-17 3:40PM EDT | 2024-08-16 | 2.06 | 2.01 | 2.12 | -0.06 | -2.83% | 1 | 452 | 39.16% |
| META240920P00350000 | 2024-05-17 1:39PM EDT | 2024-09-20 | 3.09 | 2.96 | 3.15 | -0.01 | -0.32% | 5 | 1,585 | 36.43% |
| META241018P00350000 | 2024-05-17 1:34PM EDT | 2024-10-18 | 3.99 | 3.80 | 4.00 | -0.06 | -1.48% | 2 | 1,364 | 34.98% |
| META241115P00350000 | 2024-05-16 1:29PM EDT | 2024-11-15 | 6.80 | 6.50 | 6.85 | 0.00 | - | 1 | 717 | 37.46% |
| META241220P00350000 | 2024-05-17 2:50PM EDT | 2024-12-20 | 8.05 | 7.80 | 8.10 | -0.05 | -0.62% | 14 | 804 | 36.15% |
| META250117P00350000 | 2024-05-17 3:44PM EDT | 2025-01-17 | 9.00 | 8.80 | 9.05 | +0.20 | +2.27% | 8 | 4,634 | 35.28% |
| META250321P00350000 | 2024-05-17 10:11AM EDT | 2025-03-21 | 12.92 | 12.40 | 12.75 | +0.27 | +2.13% | 25 | 450 | 35.50% |
| META250620P00350000 | 2024-05-13 2:37PM EDT | 2025-06-20 | 18.90 | 16.90 | 17.45 | 0.00 | - | 1 | 842 | 35.27% |
| META250919P00350000 | 2024-05-15 1:34PM EDT | 2025-09-19 | 21.18 | 21.05 | 21.75 | 0.00 | - | 2 | 716 | 34.97% |
| META251219P00350000 | 2024-05-10 9:30AM EDT | 2025-12-19 | 26.62 | 25.10 | 25.85 | 0.00 | - | 25 | 193 | 34.75% |
| META260116P00350000 | 2024-05-16 2:58PM EDT | 2026-01-16 | 26.07 | 25.90 | 26.85 | 0.00 | - | 8 | 1,041 | 34.56% |
| META260618P00350000 | 2024-05-16 11:21AM EDT | 2026-06-18 | 32.13 | 31.40 | 32.90 | 0.00 | - | 3 | 497 | 34.15% |
| META261218P00350000 | 2024-05-17 10:29AM EDT | 2026-12-18 | 37.99 | 36.70 | 39.25 | +0.19 | +0.50% | 1 | 160 | 33.64% |
© 2024 Yahoo. Tutti i diritti riservati.