Italia markets close in 7 hours 36 minutes
FTSE MIB
34.524,17 +33,46 (+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:420.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531C00420000 | 2024-05-24 2:35PM EDT | 2024-05-31 | 57.02 | 57.85 | 59.20 | +7.52 | +15.19% | 41 | 119 | 57.37% |
| META240607C00420000 | 2024-05-24 11:43AM EDT | 2024-06-07 | 58.10 | 58.40 | 59.85 | +13.85 | +31.30% | 4 | 22 | 52.00% |
| META240614C00420000 | 2024-05-20 10:23AM EDT | 2024-06-14 | 52.50 | 58.95 | 60.40 | 0.00 | - | 7 | 105 | 44.57% |
| META240621C00420000 | 2024-05-24 3:43PM EDT | 2024-06-21 | 57.80 | 59.80 | 60.90 | +10.27 | +21.61% | 21 | 3,553 | 40.36% |
| META240628C00420000 | 2024-05-24 10:32AM EDT | 2024-06-28 | 58.87 | 60.55 | 61.80 | +7.17 | +13.87% | 8 | 44 | 39.08% |
| META240719C00420000 | 2024-05-24 1:14PM EDT | 2024-07-19 | 62.65 | 63.70 | 64.50 | +8.75 | +16.23% | 12 | 425 | 37.05% |
| META240816C00420000 | 2024-05-24 3:52PM EDT | 2024-08-16 | 70.75 | 71.85 | 72.45 | +5.60 | +8.60% | 74 | 870 | 42.65% |
| META240920C00420000 | 2024-05-24 10:27AM EDT | 2024-09-20 | 74.54 | 76.00 | 76.75 | +10.47 | +16.34% | 1 | 364 | 40.82% |
| META241018C00420000 | 2024-05-22 1:59PM EDT | 2024-10-18 | 73.72 | 79.40 | 80.50 | 0.00 | - | 10 | 115 | 40.53% |
| META241115C00420000 | 2024-05-24 11:11AM EDT | 2024-11-15 | 88.50 | 86.95 | 87.75 | +6.70 | +8.19% | 3 | 164 | 43.74% |
| META241220C00420000 | 2024-05-22 10:43AM EDT | 2024-12-20 | 85.25 | 90.60 | 91.45 | 0.00 | - | 1 | 268 | 42.92% |
| META250117C00420000 | 2024-05-24 3:05PM EDT | 2025-01-17 | 92.20 | 93.80 | 94.50 | +8.20 | +9.76% | 27 | 7,718 | 42.61% |
| META250321C00420000 | 2024-05-21 11:54AM EDT | 2025-03-21 | 92.50 | 102.25 | 103.45 | 0.00 | - | 1 | 46 | 43.84% |
| META250620C00420000 | 2024-05-23 11:50AM EDT | 2025-06-20 | 108.80 | 112.95 | 114.05 | 0.00 | - | 2 | 1,925 | 44.53% |
| META250919C00420000 | 2024-05-17 3:31PM EDT | 2025-09-19 | 118.84 | 121.95 | 124.25 | 0.00 | - | 1 | 20 | 45.40% |
| META251219C00420000 | 2024-05-21 12:45PM EDT | 2025-12-19 | 120.86 | 131.20 | 132.95 | 0.00 | - | 1 | 444 | 45.78% |
| META260116C00420000 | 2024-05-22 3:39PM EDT | 2026-01-16 | 127.09 | 133.45 | 135.40 | 0.00 | - | 12 | 177 | 45.84% |
| META260618C00420000 | 2024-05-13 11:15AM EDT | 2026-06-18 | 140.37 | 146.00 | 148.95 | 0.00 | - | 1 | 100 | 46.58% |
| META261218C00420000 | 2024-05-24 11:09AM EDT | 2026-12-18 | 161.56 | 159.05 | 162.90 | +7.04 | +4.56% | 1 | 50 | 47.06% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531P00420000 | 2024-05-24 3:22PM EDT | 2024-05-31 | 0.10 | 0.08 | 0.10 | -0.14 | -58.33% | 1,927 | 2,456 | 48.73% |
| META240607P00420000 | 2024-05-24 3:57PM EDT | 2024-06-07 | 0.27 | 0.25 | 0.28 | -0.31 | -53.45% | 93 | 976 | 36.52% |
| META240614P00420000 | 2024-05-24 3:09PM EDT | 2024-06-14 | 0.60 | 0.50 | 0.56 | -0.61 | -50.41% | 49 | 1,094 | 32.76% |
| META240621P00420000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 0.82 | 0.78 | 0.83 | -0.87 | -51.48% | 186 | 5,019 | 30.29% |
| META240628P00420000 | 2024-05-24 3:56PM EDT | 2024-06-28 | 1.22 | 1.16 | 1.26 | -1.13 | -48.09% | 40 | 283 | 29.48% |
| META240705P00420000 | 2024-05-24 3:53PM EDT | 2024-07-05 | 1.56 | 0.67 | 1.77 | -0.52 | -25.00% | 12 | 7 | 29.09% |
| META240719P00420000 | 2024-05-24 3:48PM EDT | 2024-07-19 | 3.00 | 2.72 | 2.84 | -1.45 | -32.58% | 94 | 3,438 | 28.49% |
| META240816P00420000 | 2024-05-24 3:56PM EDT | 2024-08-16 | 9.17 | 9.00 | 9.30 | -2.83 | -23.58% | 79 | 1,700 | 35.17% |
| META240920P00420000 | 2024-05-24 1:44PM EDT | 2024-09-20 | 12.20 | 11.40 | 11.75 | -3.07 | -20.10% | 10 | 792 | 32.64% |
| META241018P00420000 | 2024-05-24 2:28PM EDT | 2024-10-18 | 13.55 | 13.10 | 13.75 | -3.15 | -18.86% | 9 | 189 | 31.56% |
| META241115P00420000 | 2024-05-24 3:06PM EDT | 2024-11-15 | 19.55 | 18.85 | 19.30 | -3.65 | -15.73% | 108 | 421 | 34.32% |
| META241220P00420000 | 2024-05-24 1:55PM EDT | 2024-12-20 | 21.72 | 20.95 | 21.50 | -1.83 | -7.77% | 15 | 1,531 | 33.20% |
| META250117P00420000 | 2024-05-24 2:51PM EDT | 2025-01-17 | 23.05 | 22.45 | 23.00 | -1.50 | -6.11% | 12 | 1,762 | 32.36% |
| META250321P00420000 | 2024-05-24 3:50PM EDT | 2025-03-21 | 28.80 | 27.75 | 28.60 | -3.35 | -10.42% | 8 | 465 | 32.65% |
| META250620P00420000 | 2024-05-24 2:14PM EDT | 2025-06-20 | 34.85 | 34.30 | 35.05 | -3.10 | -8.17% | 2 | 415 | 32.44% |
| META250919P00420000 | 2024-05-13 12:45PM EDT | 2025-09-19 | 44.85 | 39.45 | 40.80 | 0.00 | - | 3 | 39 | 32.26% |
| META251219P00420000 | 2024-04-25 10:12AM EDT | 2025-12-19 | 63.31 | 45.00 | 45.95 | 0.00 | - | 3 | 256 | 32.07% |
| META260116P00420000 | 2024-05-23 3:40PM EDT | 2026-01-16 | 50.40 | 45.90 | 47.10 | 0.00 | - | 100 | 542 | 31.85% |
| META260618P00420000 | 2024-05-23 12:44PM EDT | 2026-06-18 | 56.00 | 51.95 | 54.50 | 0.00 | - | 1 | 99 | 31.52% |
| META261218P00420000 | 2024-05-17 3:53PM EDT | 2026-12-18 | 62.75 | 58.80 | 61.90 | 0.00 | - | 161 | 461 | 31.04% |
© 2024 Yahoo. Tutti i diritti riservati.