Italia markets open in 5 hours 17 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.691,58 +45,47 (+0,12%) EUR/USD
1,0853 +0,0004 (+0,03%) Bitcoin EUR
63.767,59 +21,39 (+0,03%) CMC Crypto 200
1.488,20 +20,10 (+1,37%)
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:430.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531C00430000 | 2024-05-24 3:56PM EDT | 2024-05-31 | 48.20 | 48.05 | 49.25 | +9.36 | +24.10% | 57 | 361 | 51.56% |
| META240607C00430000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 49.25 | 48.80 | 49.95 | +10.85 | +28.26% | 8 | 116 | 45.39% |
| META240614C00430000 | 2024-05-24 3:08PM EDT | 2024-06-14 | 47.25 | 49.45 | 50.80 | +10.80 | +29.63% | 8 | 166 | 40.40% |
| META240621C00430000 | 2024-05-24 3:55PM EDT | 2024-06-21 | 51.00 | 50.40 | 51.30 | +11.86 | +30.30% | 207 | 2,094 | 36.48% |
| META240628C00430000 | 2024-05-24 3:54PM EDT | 2024-06-28 | 51.61 | 51.20 | 52.50 | +13.48 | +35.35% | 8 | 9 | 36.15% |
| META240705C00430000 | 2024-05-24 3:13PM EDT | 2024-07-05 | 50.00 | 51.95 | 53.75 | +50.00 | - | 5 | 30 | 36.06% |
| META240719C00430000 | 2024-05-24 3:40PM EDT | 2024-07-19 | 55.40 | 55.05 | 55.60 | +12.05 | +27.80% | 14 | 1,057 | 34.82% |
| META240816C00430000 | 2024-05-24 12:21PM EDT | 2024-08-16 | 63.27 | 64.40 | 64.85 | +8.91 | +16.39% | 6 | 881 | 41.64% |
| META240920C00430000 | 2024-05-24 3:36PM EDT | 2024-09-20 | 66.77 | 68.70 | 69.40 | +7.77 | +13.17% | 13 | 394 | 39.93% |
| META241018C00430000 | 2024-05-24 11:57AM EDT | 2024-10-18 | 71.38 | 71.90 | 73.30 | +3.98 | +5.91% | 1 | 250 | 39.67% |
| META241115C00430000 | 2024-05-22 12:08PM EDT | 2024-11-15 | 76.44 | 80.15 | 81.00 | 0.00 | - | 3 | 158 | 43.05% |
| META241220C00430000 | 2024-05-24 12:39PM EDT | 2024-12-20 | 82.50 | 83.55 | 84.90 | +1.65 | +2.04% | 1 | 92 | 42.33% |
| META250117C00430000 | 2024-05-24 1:43PM EDT | 2025-01-17 | 85.67 | 87.30 | 87.95 | +8.00 | +10.30% | 7 | 987 | 41.98% |
| META250321C00430000 | 2024-05-24 1:34PM EDT | 2025-03-21 | 95.00 | 96.05 | 97.20 | +7.00 | +7.95% | 2 | 101 | 43.29% |
| META250620C00430000 | 2024-05-24 2:20PM EDT | 2025-06-20 | 107.28 | 106.95 | 108.05 | +4.23 | +4.10% | 1 | 504 | 44.03% |
| META250919C00430000 | 2024-05-20 10:38AM EDT | 2025-09-19 | 112.76 | 116.10 | 118.45 | 0.00 | - | 2 | 27 | 44.92% |
| META251219C00430000 | 2024-05-24 11:19AM EDT | 2025-12-19 | 128.00 | 125.75 | 127.35 | +5.81 | +4.75% | 1 | 1,651 | 45.35% |
| META260116C00430000 | 2024-05-24 9:33AM EDT | 2026-01-16 | 121.19 | 127.80 | 130.15 | +2.02 | +1.70% | 1 | 157 | 45.56% |
| META260618C00430000 | 2024-05-16 9:55AM EDT | 2026-06-18 | 140.50 | 140.70 | 144.35 | 0.00 | - | 1 | 91 | 46.49% |
| META261218C00430000 | 2024-05-24 2:50PM EDT | 2026-12-18 | 153.05 | 154.05 | 157.60 | +6.05 | +4.12% | 1 | 132 | 46.62% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531P00430000 | 2024-05-24 3:53PM EDT | 2024-05-31 | 0.12 | 0.12 | 0.14 | -0.24 | -66.67% | 275 | 2,128 | 42.87% |
| META240607P00430000 | 2024-05-24 3:55PM EDT | 2024-06-07 | 0.40 | 0.38 | 0.40 | -0.60 | -60.00% | 163 | 1,299 | 32.84% |
| META240614P00430000 | 2024-05-24 2:58PM EDT | 2024-06-14 | 0.93 | 0.80 | 0.87 | -1.51 | -61.89% | 355 | 1,194 | 30.52% |
| META240621P00430000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 1.30 | 1.28 | 1.32 | -1.40 | -51.85% | 291 | 4,987 | 28.76% |
| META240628P00430000 | 2024-05-24 3:41PM EDT | 2024-06-28 | 2.09 | 1.82 | 1.95 | -2.22 | -51.51% | 131 | 1,148 | 28.28% |
| META240705P00430000 | 2024-05-24 3:49PM EDT | 2024-07-05 | 2.62 | 2.12 | 2.78 | +2.62 | - | 7 | 24 | 28.49% |
| META240719P00430000 | 2024-05-24 3:48PM EDT | 2024-07-19 | 4.22 | 3.85 | 4.05 | -2.21 | -34.37% | 143 | 1,912 | 27.73% |
| META240816P00430000 | 2024-05-24 2:43PM EDT | 2024-08-16 | 11.75 | 11.30 | 11.60 | -3.35 | -22.19% | 12 | 1,130 | 34.65% |
| META240920P00430000 | 2024-05-24 2:26PM EDT | 2024-09-20 | 14.25 | 13.90 | 14.35 | -2.35 | -14.16% | 20 | 840 | 32.26% |
| META241018P00430000 | 2024-05-24 1:02PM EDT | 2024-10-18 | 16.66 | 15.90 | 16.45 | -2.14 | -11.38% | 8 | 828 | 31.15% |
| META241115P00430000 | 2024-05-24 11:17AM EDT | 2024-11-15 | 21.95 | 21.90 | 22.35 | -4.05 | -15.58% | 60 | 449 | 33.91% |
| META241220P00430000 | 2024-05-24 1:23PM EDT | 2024-12-20 | 24.89 | 24.00 | 24.60 | -4.01 | -13.88% | 12 | 317 | 32.75% |
| META250117P00430000 | 2024-05-24 1:06PM EDT | 2025-01-17 | 26.55 | 25.70 | 26.20 | -3.32 | -11.11% | 1 | 717 | 31.96% |
| META250321P00430000 | 2024-05-24 12:24PM EDT | 2025-03-21 | 32.32 | 31.20 | 32.05 | -2.06 | -5.99% | 5 | 364 | 32.29% |
| META250620P00430000 | 2024-05-24 12:23PM EDT | 2025-06-20 | 38.97 | 37.80 | 38.65 | -4.46 | -10.27% | 4 | 107 | 32.06% |
| META250919P00430000 | 2024-05-15 3:45PM EDT | 2025-09-19 | 44.81 | 43.55 | 44.60 | 0.00 | - | 3 | 99 | 31.92% |
| META251219P00430000 | 2024-05-21 12:45PM EDT | 2025-12-19 | 53.99 | 48.60 | 49.80 | 0.00 | - | 11 | 1,894 | 31.70% |
| META260116P00430000 | 2024-05-24 9:33AM EDT | 2026-01-16 | 53.71 | 49.55 | 50.90 | -0.44 | -0.81% | 1 | 342 | 31.46% |
| META260618P00430000 | 2024-05-15 3:25PM EDT | 2026-06-18 | 58.30 | 56.60 | 58.50 | 0.00 | - | 75 | 114 | 31.17% |
| META261218P00430000 | 2024-05-15 1:05PM EDT | 2026-12-18 | 67.06 | 62.95 | 66.05 | 0.00 | - | 1 | 105 | 30.71% |
© 2024 Yahoo. Tutti i diritti riservati.