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
61.749,37 +212,30 (+0,34%)
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:400.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00400000 | 2024-05-17 3:10PM EDT | 2024-05-24 | 72.70 | 71.70 | 73.15 | -1.80 | -2.42% | 11 | 257 | 70.36% |
| META240531C00400000 | 2024-05-17 2:39PM EDT | 2024-05-31 | 70.96 | 71.90 | 73.70 | -4.89 | -6.45% | 33 | 104 | 52.98% |
| META240607C00400000 | 2024-05-17 2:39PM EDT | 2024-06-07 | 71.48 | 72.10 | 74.25 | -10.82 | -13.15% | 3 | 94 | 53.31% |
| META240614C00400000 | 2024-05-17 2:31PM EDT | 2024-06-14 | 72.16 | 72.75 | 74.75 | -3.59 | -4.74% | 5 | 7 | 48.33% |
| META240621C00400000 | 2024-05-17 2:22PM EDT | 2024-06-21 | 73.60 | 73.40 | 74.85 | -3.25 | -4.23% | 6 | 3,056 | 43.48% |
| META240628C00400000 | 2024-05-15 2:43PM EDT | 2024-06-28 | 84.35 | 75.35 | 77.55 | 0.00 | - | 4 | 20 | 48.36% |
| META240719C00400000 | 2024-05-17 2:13PM EDT | 2024-07-19 | 75.67 | 76.45 | 78.10 | -5.74 | -7.05% | 17 | 1,596 | 40.60% |
| META240816C00400000 | 2024-05-17 10:21AM EDT | 2024-08-16 | 83.10 | 83.50 | 84.40 | -5.45 | -6.15% | 37 | 1,877 | 44.34% |
| META240920C00400000 | 2024-05-17 2:07PM EDT | 2024-09-20 | 86.80 | 87.25 | 88.15 | -5.35 | -5.81% | 9 | 3,200 | 42.40% |
| META241018C00400000 | 2024-05-17 3:12PM EDT | 2024-10-18 | 91.00 | 90.25 | 91.65 | -4.00 | -4.21% | 14 | 48 | 42.17% |
| META241115C00400000 | 2024-05-16 3:16PM EDT | 2024-11-15 | 101.94 | 96.70 | 98.25 | 0.00 | - | 1 | 71 | 45.17% |
| META241220C00400000 | 2024-05-17 1:59PM EDT | 2024-12-20 | 100.53 | 100.35 | 101.55 | -4.64 | -4.41% | 106 | 315 | 44.19% |
| META250117C00400000 | 2024-05-17 10:56AM EDT | 2025-01-17 | 103.68 | 103.35 | 104.40 | -3.97 | -3.69% | 38 | 12,227 | 43.86% |
| META250321C00400000 | 2024-05-17 11:03AM EDT | 2025-03-21 | 111.05 | 111.15 | 112.45 | -5.36 | -4.60% | 2 | 88 | 44.76% |
| META250620C00400000 | 2024-05-17 2:06PM EDT | 2025-06-20 | 121.52 | 121.35 | 122.55 | -4.33 | -3.44% | 3 | 4,599 | 45.44% |
| META250919C00400000 | 2024-05-13 10:56AM EDT | 2025-09-19 | 128.46 | 130.10 | 131.90 | 0.00 | - | 8 | 62 | 46.07% |
| META251219C00400000 | 2024-05-15 12:34PM EDT | 2025-12-19 | 143.00 | 138.65 | 140.35 | 0.00 | - | 1 | 4,805 | 46.50% |
| META260116C00400000 | 2024-05-17 10:04AM EDT | 2026-01-16 | 140.60 | 140.90 | 142.75 | -3.95 | -2.73% | 2 | 999 | 46.59% |
| META260618C00400000 | 2024-05-16 11:38AM EDT | 2026-06-18 | 156.93 | 152.40 | 156.00 | 0.00 | - | 1 | 250 | 47.40% |
| META261218C00400000 | 2024-05-17 11:13AM EDT | 2026-12-18 | 165.69 | 164.75 | 168.65 | -2.81 | -1.67% | 1 | 5,627 | 47.53% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00400000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1,006 | 824 | 51.37% |
| META240531P00400000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 0.15 | 0.13 | 0.16 | -0.01 | -6.25% | 140 | 1,147 | 39.84% |
| META240607P00400000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 0.30 | 0.27 | 0.30 | -0.02 | -6.25% | 25 | 319 | 35.23% |
| META240614P00400000 | 2024-05-17 3:24PM EDT | 2024-06-14 | 0.44 | 0.41 | 0.47 | -0.03 | -6.38% | 13 | 136 | 32.64% |
| META240621P00400000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.64 | 0.62 | 0.64 | -0.09 | -12.33% | 488 | 6,682 | 30.75% |
| META240628P00400000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 0.91 | 0.84 | 0.93 | -0.07 | -7.14% | 15 | 166 | 30.12% |
| META240719P00400000 | 2024-05-17 3:13PM EDT | 2024-07-19 | 1.90 | 1.85 | 1.96 | -0.07 | -3.55% | 86 | 2,353 | 28.96% |
| META240816P00400000 | 2024-05-17 3:52PM EDT | 2024-08-16 | 7.08 | 6.80 | 7.00 | +0.19 | +2.76% | 39 | 1,970 | 35.22% |
| META240920P00400000 | 2024-05-17 9:30AM EDT | 2024-09-20 | 9.57 | 8.80 | 9.15 | +0.67 | +7.53% | 8 | 5,232 | 33.08% |
| META241018P00400000 | 2024-05-17 2:39PM EDT | 2024-10-18 | 10.90 | 10.20 | 10.75 | +0.05 | +0.46% | 5 | 728 | 31.91% |
| META241115P00400000 | 2024-05-17 2:56PM EDT | 2024-11-15 | 15.70 | 15.25 | 15.75 | +0.45 | +2.95% | 27 | 859 | 34.74% |
| META241220P00400000 | 2024-05-17 2:07PM EDT | 2024-12-20 | 17.57 | 17.20 | 17.70 | +0.57 | +3.35% | 43 | 1,732 | 33.63% |
| META250117P00400000 | 2024-05-17 1:48PM EDT | 2025-01-17 | 18.90 | 18.60 | 19.10 | -0.20 | -1.05% | 12 | 4,950 | 32.86% |
| META250321P00400000 | 2024-05-17 3:33PM EDT | 2025-03-21 | 24.25 | 23.65 | 24.30 | +0.34 | +1.42% | 21 | 559 | 33.20% |
| META250620P00400000 | 2024-05-17 11:23AM EDT | 2025-06-20 | 30.75 | 29.85 | 30.50 | +0.75 | +2.50% | 7 | 1,644 | 33.12% |
| META250919P00400000 | 2024-05-03 1:54PM EDT | 2025-09-19 | 43.15 | 34.95 | 35.95 | 0.00 | - | 1 | 980 | 32.94% |
| META251219P00400000 | 2024-05-16 10:25AM EDT | 2025-12-19 | 40.05 | 39.95 | 40.90 | 0.00 | - | 1 | 478 | 32.77% |
| META260116P00400000 | 2024-05-17 11:48AM EDT | 2026-01-16 | 42.00 | 40.85 | 41.95 | +0.75 | +1.82% | 5 | 1,544 | 32.53% |
| META260618P00400000 | 2024-05-15 10:27AM EDT | 2026-06-18 | 48.79 | 47.50 | 49.20 | 0.00 | - | 5 | 2,677 | 32.26% |
| META261218P00400000 | 2024-05-16 3:02PM EDT | 2026-12-18 | 55.20 | 53.60 | 56.55 | +1.15 | +2.13% | 1 | 390 | 31.85% |
© 2024 Yahoo. Tutti i diritti riservati.