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
38.694,16 +48,05 (+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:440.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531C00440000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 38.44 | 38.15 | 39.30 | +11.99 | +45.33% | 29 | 510 | 51.81% |
| META240607C00440000 | 2024-05-24 2:49PM EDT | 2024-06-07 | 38.40 | 39.15 | 40.15 | +10.89 | +39.59% | 24 | 424 | 39.16% |
| META240614C00440000 | 2024-05-24 3:08PM EDT | 2024-06-14 | 38.15 | 40.20 | 41.20 | +2.90 | +8.23% | 20 | 21 | 35.69% |
| META240621C00440000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 41.93 | 41.50 | 41.90 | +10.12 | +31.81% | 52 | 2,594 | 32.84% |
| META240628C00440000 | 2024-05-24 1:27PM EDT | 2024-06-28 | 41.60 | 42.60 | 43.40 | +9.41 | +29.23% | 21 | 44 | 33.20% |
| META240705C00440000 | 2024-05-23 12:50PM EDT | 2024-07-05 | 36.20 | 42.90 | 44.90 | +36.20 | - | - | 1 | 33.55% |
| META240719C00440000 | 2024-05-24 3:54PM EDT | 2024-07-19 | 46.84 | 46.75 | 47.25 | +11.09 | +31.02% | 128 | 1,149 | 33.15% |
| META240816C00440000 | 2024-05-24 3:46PM EDT | 2024-08-16 | 56.10 | 57.25 | 57.70 | +6.97 | +14.19% | 45 | 27,399 | 40.80% |
| META240920C00440000 | 2024-05-24 11:21AM EDT | 2024-09-20 | 62.70 | 61.80 | 62.45 | +8.85 | +16.43% | 6 | 574 | 39.15% |
| META241018C00440000 | 2024-05-24 11:29AM EDT | 2024-10-18 | 65.65 | 65.20 | 66.50 | +9.25 | +16.40% | 11 | 178 | 38.94% |
| META241115C00440000 | 2024-05-24 11:55AM EDT | 2024-11-15 | 73.01 | 73.50 | 74.55 | +4.81 | +7.05% | 1 | 110 | 42.41% |
| META241220C00440000 | 2024-05-22 10:35AM EDT | 2024-12-20 | 73.40 | 77.70 | 78.45 | 0.00 | - | 2 | 194 | 41.64% |
| META250117C00440000 | 2024-05-24 1:47PM EDT | 2025-01-17 | 79.36 | 81.00 | 81.70 | +4.06 | +5.39% | 16 | 750 | 41.41% |
| META250321C00440000 | 2024-05-24 11:26AM EDT | 2025-03-21 | 90.50 | 90.00 | 91.05 | +4.75 | +5.54% | 3 | 124 | 42.68% |
| META250620C00440000 | 2024-05-24 3:23PM EDT | 2025-06-20 | 99.63 | 101.15 | 102.30 | +5.33 | +5.65% | 3 | 854 | 43.57% |
| META250919C00440000 | 2024-05-23 1:46PM EDT | 2025-09-19 | 102.60 | 110.55 | 112.85 | 0.00 | - | 2 | 41 | 44.48% |
| META251219C00440000 | 2024-05-16 10:07AM EDT | 2025-12-19 | 119.83 | 120.10 | 122.10 | 0.00 | - | 1 | 114 | 45.02% |
| META260116C00440000 | 2024-05-24 3:23PM EDT | 2026-01-16 | 121.33 | 122.90 | 124.55 | +5.08 | +4.37% | 3 | 140 | 45.06% |
| META260618C00440000 | 2024-05-24 12:18PM EDT | 2026-06-18 | 136.07 | 135.50 | 138.55 | +4.97 | +3.79% | 1 | 74 | 45.86% |
| META261218C00440000 | 2024-05-24 11:21AM EDT | 2026-12-18 | 151.82 | 149.15 | 152.95 | +11.52 | +8.21% | 2 | 89 | 46.39% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531P00440000 | 2024-05-24 3:56PM EDT | 2024-05-31 | 0.19 | 0.18 | 0.20 | -0.56 | -74.67% | 1,100 | 1,796 | 36.82% |
| META240607P00440000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 0.64 | 0.61 | 0.66 | -1.33 | -67.51% | 803 | 976 | 29.80% |
| META240614P00440000 | 2024-05-24 3:56PM EDT | 2024-06-14 | 1.46 | 1.40 | 1.49 | -2.32 | -61.38% | 290 | 2,084 | 28.92% |
| META240621P00440000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 2.16 | 2.08 | 2.18 | -2.29 | -51.46% | 402 | 5,034 | 27.60% |
| META240628P00440000 | 2024-05-24 3:41PM EDT | 2024-06-28 | 3.28 | 2.90 | 3.10 | -2.36 | -41.84% | 80 | 396 | 27.46% |
| META240705P00440000 | 2024-05-24 3:06PM EDT | 2024-07-05 | 3.90 | 3.25 | 4.10 | +3.90 | - | 61 | 23 | 27.56% |
| META240719P00440000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 5.60 | 5.50 | 5.70 | -3.25 | -36.72% | 97 | 2,560 | 27.00% |
| META240816P00440000 | 2024-05-24 3:22PM EDT | 2024-08-16 | 15.04 | 14.00 | 14.35 | -3.11 | -17.13% | 29 | 3,436 | 34.18% |
| META240920P00440000 | 2024-05-24 1:10PM EDT | 2024-09-20 | 17.52 | 16.90 | 17.25 | -4.93 | -21.96% | 20 | 2,750 | 31.78% |
| META241018P00440000 | 2024-05-24 10:53AM EDT | 2024-10-18 | 19.90 | 18.75 | 19.50 | -2.63 | -11.67% | 9 | 797 | 30.71% |
| META241115P00440000 | 2024-05-24 1:54PM EDT | 2024-11-15 | 26.20 | 25.15 | 25.75 | -3.25 | -11.04% | 23 | 213 | 33.51% |
| META241220P00440000 | 2024-05-24 3:51PM EDT | 2024-12-20 | 28.41 | 27.55 | 28.05 | -4.34 | -13.25% | 1 | 855 | 32.35% |
| META250117P00440000 | 2024-05-24 10:16AM EDT | 2025-01-17 | 31.00 | 29.15 | 29.70 | -0.70 | -2.21% | 1 | 699 | 31.56% |
| META250321P00440000 | 2024-05-23 1:04PM EDT | 2025-03-21 | 38.86 | 35.05 | 35.80 | 0.00 | - | 1 | 130 | 31.94% |
| META250620P00440000 | 2024-05-23 3:35PM EDT | 2025-06-20 | 47.00 | 41.60 | 42.50 | 0.00 | - | 195 | 464 | 31.69% |
| META250919P00440000 | 2024-05-21 12:34PM EDT | 2025-09-19 | 53.00 | 47.50 | 48.60 | 0.00 | - | 4 | 32 | 31.57% |
| META251219P00440000 | 2024-05-21 9:38AM EDT | 2025-12-19 | 57.05 | 52.55 | 53.85 | 0.00 | - | 13 | 93 | 31.35% |
| META260116P00440000 | 2024-05-23 3:36PM EDT | 2026-01-16 | 58.87 | 53.70 | 55.00 | 0.00 | - | 26 | 314 | 31.12% |
| META260618P00440000 | 2024-05-17 9:30AM EDT | 2026-06-18 | 65.00 | 60.25 | 62.90 | 0.00 | - | 2 | 17 | 30.91% |
| META261218P00440000 | 2024-05-24 11:20AM EDT | 2026-12-18 | 68.53 | 67.20 | 70.30 | -3.75 | -5.19% | 2 | 298 | 30.37% |
© 2024 Yahoo. Tutti i diritti riservati.