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
61.632,25 +94,38 (+0,15%)
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:410.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00410000 | 2024-05-17 3:32PM EDT | 2024-05-24 | 62.03 | 61.75 | 63.20 | -4.95 | -7.39% | 106 | 94 | 62.55% |
| META240531C00410000 | 2024-05-15 12:48PM EDT | 2024-05-31 | 66.85 | 62.00 | 63.75 | 0.00 | - | 1 | 86 | 54.94% |
| META240607C00410000 | 2024-05-16 1:31PM EDT | 2024-06-07 | 63.10 | 62.40 | 64.40 | -3.27 | -4.93% | 1 | 23 | 48.00% |
| META240614C00410000 | 2024-05-17 2:55PM EDT | 2024-06-14 | 63.70 | 62.90 | 65.00 | -4.44 | -6.52% | 200 | 10 | 43.93% |
| META240621C00410000 | 2024-05-17 10:37AM EDT | 2024-06-21 | 63.60 | 63.90 | 65.30 | -5.75 | -8.29% | 1 | 1,456 | 40.25% |
| META240628C00410000 | 2024-05-15 3:28PM EDT | 2024-06-28 | 74.39 | 64.35 | 66.50 | 0.00 | - | 1 | 2 | 40.36% |
| META240719C00410000 | 2024-05-16 2:53PM EDT | 2024-07-19 | 72.17 | 67.40 | 69.00 | 0.00 | - | 1 | 520 | 38.32% |
| META240816C00410000 | 2024-05-17 2:55PM EDT | 2024-08-16 | 75.15 | 75.40 | 76.30 | -4.20 | -5.29% | 201 | 482 | 43.06% |
| META240920C00410000 | 2024-05-16 3:03PM EDT | 2024-09-20 | 84.30 | 79.35 | 80.35 | 0.00 | - | 2 | 487 | 41.34% |
| META241018C00410000 | 2024-05-16 3:26PM EDT | 2024-10-18 | 87.85 | 82.55 | 84.15 | 0.00 | - | 9 | 54 | 41.29% |
| META241115C00410000 | 2024-05-16 10:36AM EDT | 2024-11-15 | 94.35 | 89.55 | 91.05 | 0.00 | - | 1 | 153 | 44.32% |
| META241220C00410000 | 2024-05-16 3:25PM EDT | 2024-12-20 | 98.13 | 93.15 | 94.60 | 0.00 | - | 11 | 82 | 43.50% |
| META250117C00410000 | 2024-05-15 2:33PM EDT | 2025-01-17 | 105.34 | 96.35 | 97.40 | 0.00 | - | 20 | 2,045 | 43.08% |
| META250321C00410000 | 2024-05-16 3:29PM EDT | 2025-03-21 | 109.55 | 104.55 | 105.75 | 0.00 | - | 25 | 44 | 44.06% |
| META250620C00410000 | 2024-05-15 10:01AM EDT | 2025-06-20 | 117.20 | 115.05 | 116.25 | 0.00 | - | 1 | 182 | 44.88% |
| META250919C00410000 | 2024-05-13 9:46AM EDT | 2025-09-19 | 121.00 | 124.05 | 125.90 | 0.00 | - | 1 | 30 | 45.59% |
| META251219C00410000 | 2024-05-07 3:48PM EDT | 2025-12-19 | 132.63 | 132.85 | 134.50 | 0.00 | - | 1 | 320 | 46.03% |
| META260116C00410000 | 2024-05-14 11:22AM EDT | 2026-01-16 | 136.51 | 135.05 | 136.90 | 0.00 | - | 8 | 586 | 46.10% |
| META260618C00410000 | 2024-05-09 2:24PM EDT | 2026-06-18 | 152.75 | 146.85 | 150.50 | 0.00 | - | 1 | 362 | 46.99% |
| META261218C00410000 | 2024-05-08 9:56AM EDT | 2026-12-18 | 165.65 | 159.55 | 163.45 | 0.00 | - | 1 | 2,243 | 47.17% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00410000 | 2024-05-17 3:27PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 473 | 1,844 | 46.48% |
| META240531P00410000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 48 | 793 | 35.99% |
| META240607P00410000 | 2024-05-17 10:38AM EDT | 2024-06-07 | 0.45 | 0.37 | 0.42 | 0.00 | - | 5 | 357 | 32.47% |
| META240614P00410000 | 2024-05-17 2:23PM EDT | 2024-06-14 | 0.69 | 0.60 | 0.66 | +0.03 | +4.55% | 7 | 133 | 30.37% |
| META240621P00410000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 0.94 | 0.88 | 0.93 | 0.00 | - | 108 | 2,072 | 29.02% |
| META240628P00410000 | 2024-05-17 2:23PM EDT | 2024-06-28 | 1.46 | 1.24 | 1.36 | +0.01 | +0.69% | 41 | 49 | 28.75% |
| META240719P00410000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 2.68 | 2.62 | 2.74 | +0.01 | +0.37% | 598 | 1,115 | 28.01% |
| META240816P00410000 | 2024-05-17 2:01PM EDT | 2024-08-16 | 8.81 | 8.55 | 8.80 | +0.26 | +3.04% | 11 | 740 | 34.65% |
| META240920P00410000 | 2024-05-17 3:24PM EDT | 2024-09-20 | 11.03 | 10.85 | 11.20 | +0.01 | +0.09% | 5 | 883 | 32.57% |
| META241018P00410000 | 2024-05-16 1:03PM EDT | 2024-10-18 | 13.05 | 12.65 | 13.00 | 0.00 | - | 9 | 883 | 31.50% |
| META241115P00410000 | 2024-05-17 3:01PM EDT | 2024-11-15 | 18.35 | 17.95 | 18.35 | 0.00 | - | 15 | 529 | 34.28% |
| META241220P00410000 | 2024-05-17 9:30AM EDT | 2024-12-20 | 20.30 | 19.90 | 20.40 | +0.20 | +1.00% | 2 | 533 | 33.18% |
| META250117P00410000 | 2024-05-17 1:47PM EDT | 2025-01-17 | 21.70 | 21.35 | 21.90 | +0.35 | +1.64% | 5 | 1,387 | 32.44% |
| META250321P00410000 | 2024-05-15 12:43PM EDT | 2025-03-21 | 27.12 | 26.70 | 27.35 | 0.00 | - | 1 | 76 | 32.80% |
| META250620P00410000 | 2024-05-17 3:33PM EDT | 2025-06-20 | 33.60 | 33.05 | 33.75 | +0.55 | +1.66% | 11 | 148 | 32.70% |
| META250919P00410000 | 2024-05-14 11:33AM EDT | 2025-09-19 | 40.70 | 38.30 | 39.40 | 0.00 | - | 2 | 46 | 32.56% |
| META251219P00410000 | 2024-05-13 9:47AM EDT | 2025-12-19 | 47.55 | 43.45 | 44.45 | 0.00 | - | 10 | 729 | 32.38% |
| META260116P00410000 | 2024-05-16 2:06PM EDT | 2026-01-16 | 44.80 | 44.45 | 45.55 | 0.00 | - | 3 | 119 | 32.15% |
| META260618P00410000 | 2024-05-15 3:01PM EDT | 2026-06-18 | 50.56 | 51.35 | 52.95 | 0.00 | - | 2 | 95 | 31.89% |
| META261218P00410000 | 2024-05-10 12:50PM EDT | 2026-12-18 | 60.00 | 57.45 | 60.40 | 0.00 | - | 19 | 47 | 31.48% |
© 2024 Yahoo. Tutti i diritti riservati.