Italia markets close in 19 minutes
FTSE MIB
34.705,30 +214,59 (+0,62%) 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
78,51 +0,79 (+1,02%) Bitcoin EUR
64.246,20 +462,10 (+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:380.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531C00380000 | 2024-05-07 3:54PM EDT | 2024-05-31 | 89.30 | 97.70 | 99.10 | 0.00 | - | 3 | 8 | 87.01% |
| META240607C00380000 | 2024-05-24 1:23PM EDT | 2024-06-07 | 97.33 | 98.10 | 99.75 | +5.10 | +5.53% | 18 | 4 | 69.21% |
| META240614C00380000 | 2024-05-15 12:33PM EDT | 2024-06-14 | 97.55 | 98.50 | 100.15 | 0.00 | - | 1 | 36 | 59.81% |
| META240621C00380000 | 2024-05-24 10:12AM EDT | 2024-06-21 | 93.75 | 99.00 | 100.30 | +10.28 | +12.32% | 10 | 3,693 | 53.88% |
| META240628C00380000 | 2024-05-24 11:42AM EDT | 2024-06-28 | 98.99 | 99.15 | 101.05 | 0.00 | - | 1 | 0 | 50.77% |
| META240719C00380000 | 2024-05-24 11:19AM EDT | 2024-07-19 | 102.86 | 101.05 | 102.60 | -2.59 | -2.46% | 2 | 197 | 49.19% |
| META240816C00380000 | 2024-05-23 3:27PM EDT | 2024-08-16 | 93.05 | 105.45 | 106.80 | 0.00 | - | 51 | 399 | 49.41% |
| META240920C00380000 | 2024-05-24 2:55PM EDT | 2024-09-20 | 107.60 | 108.35 | 111.05 | +11.55 | +12.02% | 7 | 1,101 | 48.09% |
| META241018C00380000 | 2024-05-20 10:31AM EDT | 2024-10-18 | 105.49 | 111.35 | 113.20 | 0.00 | - | 1 | 54 | 46.02% |
| META241115C00380000 | 2024-05-24 12:08PM EDT | 2024-11-15 | 115.55 | 116.80 | 117.80 | -0.60 | -0.52% | 4 | 23 | 47.39% |
| META241220C00380000 | 2024-05-20 12:59PM EDT | 2024-12-20 | 115.05 | 119.95 | 120.95 | 0.00 | - | 7 | 60 | 46.35% |
| META250117C00380000 | 2024-05-24 2:49PM EDT | 2025-01-17 | 122.15 | 122.80 | 123.50 | +11.05 | +9.95% | 6 | 8,645 | 45.84% |
| META250321C00380000 | 2024-05-15 11:52AM EDT | 2025-03-21 | 129.00 | 129.60 | 131.00 | 0.00 | - | 1 | 16 | 46.61% |
| META250620C00380000 | 2024-05-22 2:07PM EDT | 2025-06-20 | 132.95 | 138.95 | 140.20 | 0.00 | - | 17 | 958 | 46.92% |
| META250919C00380000 | 2024-05-21 2:18PM EDT | 2025-09-19 | 137.17 | 146.90 | 149.35 | 0.00 | - | 2 | 20 | 47.60% |
| META251219C00380000 | 2024-05-21 12:45PM EDT | 2025-12-19 | 144.28 | 155.40 | 157.15 | 0.00 | - | 1 | 429 | 47.79% |
| META260116C00380000 | 2024-05-14 3:39PM EDT | 2026-01-16 | 155.00 | 157.65 | 159.55 | 0.00 | - | 6 | 488 | 47.90% |
| META260618C00380000 | 2024-05-22 11:08AM EDT | 2026-06-18 | 165.30 | 168.70 | 172.05 | 0.00 | - | 4 | 885 | 48.50% |
| META261218C00380000 | 2024-05-16 10:05AM EDT | 2026-12-18 | 180.96 | 180.50 | 184.35 | 0.00 | - | 4 | 14 | 48.57% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531P00380000 | 2024-05-24 3:00PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 66 | 371 | 69.53% |
| META240607P00380000 | 2024-05-24 10:49AM EDT | 2024-06-07 | 0.10 | 0.08 | 0.11 | -0.04 | -28.57% | 13 | 81 | 51.86% |
| META240614P00380000 | 2024-05-23 2:23PM EDT | 2024-06-14 | 0.25 | 0.14 | 0.20 | 0.00 | - | 1 | 26 | 45.26% |
| META240621P00380000 | 2024-05-24 1:13PM EDT | 2024-06-21 | 0.24 | 0.21 | 0.25 | 0.00 | - | 208 | 2,148 | 39.94% |
| META240628P00380000 | 2024-05-22 2:22PM EDT | 2024-06-28 | 0.42 | 0.31 | 0.38 | 0.00 | - | 3 | 32 | 37.70% |
| META240719P00380000 | 2024-05-24 3:53PM EDT | 2024-07-19 | 0.81 | 0.76 | 0.82 | -0.42 | -34.15% | 85 | 884 | 33.55% |
| META240816P00380000 | 2024-05-24 2:50PM EDT | 2024-08-16 | 3.53 | 3.40 | 3.55 | -1.28 | -26.61% | 9 | 3,165 | 37.68% |
| META240920P00380000 | 2024-05-24 1:08PM EDT | 2024-09-20 | 5.06 | 4.80 | 5.05 | -1.29 | -20.31% | 54 | 699 | 34.85% |
| META241018P00380000 | 2024-05-24 10:56AM EDT | 2024-10-18 | 6.32 | 5.90 | 6.30 | -1.09 | -14.71% | 5 | 525 | 33.52% |
| META241115P00380000 | 2024-05-23 1:49PM EDT | 2024-11-15 | 11.95 | 9.70 | 10.15 | 0.00 | - | 2 | 573 | 36.15% |
| META241220P00380000 | 2024-05-23 12:19PM EDT | 2024-12-20 | 12.65 | 11.40 | 11.80 | 0.00 | - | 6 | 725 | 34.91% |
| META250117P00380000 | 2024-05-24 3:35PM EDT | 2025-01-17 | 13.20 | 12.75 | 13.00 | -2.30 | -14.84% | 21 | 2,735 | 34.05% |
| META250321P00380000 | 2024-05-24 11:01AM EDT | 2025-03-21 | 17.30 | 16.75 | 17.50 | -1.30 | -6.99% | 1 | 743 | 34.29% |
| META250620P00380000 | 2024-05-24 1:12PM EDT | 2025-06-20 | 22.90 | 22.20 | 22.85 | -2.20 | -8.76% | 126 | 957 | 33.96% |
| META250919P00380000 | 2024-03-12 9:52AM EDT | 2025-09-19 | 33.25 | 26.60 | 27.10 | 0.00 | - | 1 | 65 | 33.28% |
| META251219P00380000 | 2024-05-22 10:13AM EDT | 2025-12-19 | 33.53 | 31.65 | 32.50 | 0.00 | - | 1 | 429 | 33.57% |
| META260116P00380000 | 2024-05-23 1:12PM EDT | 2026-01-16 | 35.25 | 32.45 | 33.60 | 0.00 | - | 6 | 490 | 33.37% |
| META260618P00380000 | 2024-05-22 11:09AM EDT | 2026-06-18 | 41.02 | 38.45 | 40.20 | 0.00 | - | 2 | 102 | 32.95% |
| META261218P00380000 | 2024-05-24 2:58PM EDT | 2026-12-18 | 45.70 | 44.10 | 46.85 | -2.01 | -4.21% | 2 | 99 | 32.37% |
© 2024 Yahoo. Tutti i diritti riservati.