Italia markets open in 1 hour 17 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.813,16 +167,05 (+0,43%) EUR/USD
1,0852 +0,0002 (+0,02%) Bitcoin EUR
63.164,03 -465,03 (-0,73%) CMC Crypto 200
1.492,54 +24,44 (+1,66%)
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:470.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531C00470000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 11.04 | 10.85 | 11.25 | +5.69 | +106.36% | 4,717 | 3,463 | 28.49% |
| META240607C00470000 | 2024-05-24 3:53PM EDT | 2024-06-07 | 14.10 | 14.05 | 14.45 | +5.55 | +64.91% | 687 | 854 | 28.57% |
| META240614C00470000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 17.10 | 16.75 | 17.25 | +5.80 | +51.33% | 295 | 690 | 29.48% |
| META240621C00470000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 18.75 | 18.60 | 18.95 | +5.90 | +45.91% | 735 | 5,946 | 28.67% |
| META240628C00470000 | 2024-05-24 3:58PM EDT | 2024-06-28 | 20.70 | 20.50 | 21.00 | +7.40 | +55.64% | 292 | 493 | 29.14% |
| META240705C00470000 | 2024-05-24 3:09PM EDT | 2024-07-05 | 20.25 | 21.30 | 23.00 | +4.05 | +25.00% | 14 | 23 | 29.72% |
| META240719C00470000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 26.03 | 25.85 | 26.20 | +6.28 | +31.80% | 763 | 4,321 | 30.04% |
| META240816C00470000 | 2024-05-24 3:57PM EDT | 2024-08-16 | 38.75 | 38.55 | 39.10 | +6.33 | +19.52% | 159 | 972 | 38.91% |
| META240920C00470000 | 2024-05-24 3:53PM EDT | 2024-09-20 | 43.60 | 43.65 | 44.05 | +7.56 | +20.98% | 140 | 699 | 37.23% |
| META241018C00470000 | 2024-05-24 3:56PM EDT | 2024-10-18 | 48.00 | 47.25 | 48.00 | +6.70 | +16.22% | 72 | 596 | 36.79% |
| META241115C00470000 | 2024-05-24 10:10AM EDT | 2024-11-15 | 53.60 | 56.50 | 57.15 | +5.45 | +11.32% | 3 | 782 | 40.78% |
| META241220C00470000 | 2024-05-24 3:56PM EDT | 2024-12-20 | 60.45 | 60.70 | 61.30 | +8.85 | +17.15% | 9 | 528 | 40.13% |
| META250117C00470000 | 2024-05-24 1:45PM EDT | 2025-01-17 | 62.75 | 63.90 | 64.65 | +6.30 | +11.16% | 55 | 1,086 | 39.91% |
| META250321C00470000 | 2024-05-24 3:59PM EDT | 2025-03-21 | 74.04 | 73.45 | 74.55 | +5.49 | +8.01% | 8 | 82 | 41.33% |
| META250620C00470000 | 2024-05-24 10:35AM EDT | 2025-06-20 | 84.30 | 85.10 | 86.30 | +7.37 | +9.58% | 5 | 610 | 42.33% |
| META250919C00470000 | 2024-05-24 11:01AM EDT | 2025-09-19 | 96.50 | 95.15 | 97.25 | +5.14 | +5.63% | 1 | 37 | 43.30% |
| META251219C00470000 | 2024-05-24 10:59AM EDT | 2025-12-19 | 105.72 | 104.75 | 106.85 | +5.93 | +5.94% | 5 | 69 | 43.90% |
| META260116C00470000 | 2024-05-24 1:44PM EDT | 2026-01-16 | 106.50 | 107.60 | 109.10 | +8.34 | +8.50% | 10 | 1,053 | 43.83% |
| META260618C00470000 | 2024-05-23 2:35PM EDT | 2026-06-18 | 112.03 | 120.95 | 123.90 | 0.00 | - | 3 | 1,047 | 44.83% |
| META261218C00470000 | 2024-05-24 3:19PM EDT | 2026-12-18 | 133.10 | 135.20 | 138.55 | +6.10 | +4.80% | 9 | 2,267 | 45.34% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531P00470000 | 2024-05-24 4:00PM EDT | 2024-05-31 | 2.51 | 2.45 | 2.60 | -6.54 | -72.27% | 6,885 | 2,685 | 26.24% |
| META240607P00470000 | 2024-05-24 3:57PM EDT | 2024-06-07 | 5.40 | 5.20 | 5.45 | -6.35 | -54.04% | 306 | 514 | 26.15% |
| META240614P00470000 | 2024-05-24 3:54PM EDT | 2024-06-14 | 7.88 | 7.55 | 7.90 | -8.47 | -51.80% | 504 | 1,272 | 26.76% |
| META240621P00470000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 9.25 | 8.95 | 9.20 | -6.51 | -41.31% | 354 | 3,452 | 25.55% |
| META240628P00470000 | 2024-05-24 3:57PM EDT | 2024-06-28 | 10.80 | 10.40 | 10.85 | -7.25 | -40.17% | 148 | 186 | 25.67% |
| META240705P00470000 | 2024-05-24 1:59PM EDT | 2024-07-05 | 12.38 | 11.25 | 12.30 | -5.82 | -31.98% | 11 | 2 | 25.69% |
| META240719P00470000 | 2024-05-24 3:53PM EDT | 2024-07-19 | 14.85 | 14.30 | 14.60 | -5.55 | -27.21% | 415 | 2,828 | 25.33% |
| META240816P00470000 | 2024-05-24 3:56PM EDT | 2024-08-16 | 25.30 | 25.15 | 25.55 | -7.56 | -23.01% | 32 | 1,179 | 32.92% |
| META240920P00470000 | 2024-05-24 3:46PM EDT | 2024-09-20 | 29.35 | 28.40 | 28.80 | -5.95 | -16.86% | 50 | 1,029 | 30.63% |
| META241018P00470000 | 2024-05-24 2:15PM EDT | 2024-10-18 | 31.05 | 30.60 | 31.10 | -2.89 | -8.52% | 5 | 629 | 29.46% |
| META241115P00470000 | 2024-05-24 3:25PM EDT | 2024-11-15 | 39.13 | 37.45 | 38.00 | -5.37 | -12.07% | 13 | 381 | 32.32% |
| META241220P00470000 | 2024-05-24 3:47PM EDT | 2024-12-20 | 40.90 | 39.85 | 40.45 | -6.60 | -13.89% | 18 | 800 | 31.21% |
| META250117P00470000 | 2024-05-24 3:47PM EDT | 2025-01-17 | 42.70 | 41.45 | 42.15 | -4.85 | -10.20% | 3 | 954 | 30.43% |
| META250321P00470000 | 2024-05-24 9:52AM EDT | 2025-03-21 | 52.73 | 47.50 | 48.55 | +1.70 | +3.33% | 10 | 484 | 30.81% |
| META250620P00470000 | 2024-05-21 10:15AM EDT | 2025-06-20 | 59.50 | 54.65 | 55.55 | 0.00 | - | 1 | 877 | 30.61% |
| META250919P00470000 | 2024-05-17 11:43AM EDT | 2025-09-19 | 64.70 | 60.40 | 61.80 | 0.00 | - | 1 | 53 | 30.49% |
| META251219P00470000 | 2024-05-16 2:03PM EDT | 2025-12-19 | 68.95 | 66.10 | 67.20 | 0.00 | - | 2 | 48 | 30.28% |
| META260116P00470000 | 2024-05-24 9:34AM EDT | 2026-01-16 | 71.62 | 66.75 | 68.25 | -1.78 | -2.43% | 1 | 94 | 30.01% |
| META260618P00470000 | 2024-05-24 1:57PM EDT | 2026-06-18 | 76.00 | 73.65 | 76.35 | -4.65 | -5.77% | 1 | 88 | 29.84% |
| META261218P00470000 | 2024-05-24 3:02PM EDT | 2026-12-18 | 83.47 | 80.85 | 84.45 | -1.53 | -1.80% | 3 | 24 | 29.52% |
© 2024 Yahoo. Tutti i diritti riservati.