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
61.647,00 +132,10 (+0,21%)
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:485.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00485000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.39 | 2.28 | 2.40 | -1.06 | -30.72% | 3,763 | 1,747 | 29.05% |
| META240531C00485000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 4.20 | 4.10 | 4.45 | -1.30 | -23.64% | 290 | 1,003 | 26.68% |
| META240607C00485000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 6.50 | 6.35 | 6.65 | -1.41 | -17.83% | 157 | 342 | 27.05% |
| META240614C00485000 | 2024-05-17 3:20PM EDT | 2024-06-14 | 8.55 | 8.45 | 8.75 | -2.15 | -20.09% | 55 | 221 | 27.66% |
| META240621C00485000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 9.90 | 10.00 | 10.20 | -1.40 | -12.39% | 297 | 1,792 | 27.29% |
| META240628C00485000 | 2024-05-17 3:43PM EDT | 2024-06-28 | 11.52 | 11.65 | 12.30 | -2.28 | -16.52% | 28 | 69 | 28.30% |
| META240719C00485000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 16.25 | 16.40 | 16.70 | -3.08 | -15.93% | 35 | 415 | 28.80% |
| META240816C00485000 | 2024-05-17 3:26PM EDT | 2024-08-16 | 28.75 | 29.00 | 29.30 | -2.55 | -8.15% | 104 | 740 | 37.46% |
| META241220C00485000 | 2024-05-17 2:22PM EDT | 2024-12-20 | 49.61 | 50.40 | 51.20 | -3.63 | -6.82% | 8 | 51 | 39.31% |
| META250117C00485000 | 2024-05-17 2:54PM EDT | 2025-01-17 | 53.85 | 53.60 | 54.35 | -3.68 | -6.40% | 8 | 665 | 39.03% |
| META250321C00485000 | 2024-05-17 11:56AM EDT | 2025-03-21 | 63.60 | 63.20 | 64.20 | -3.20 | -4.79% | 2 | 69 | 40.53% |
| META250620C00485000 | 2024-05-16 1:37PM EDT | 2025-06-20 | 77.69 | 75.00 | 76.00 | 0.00 | - | 2 | 160 | 41.65% |
| META250919C00485000 | 2024-05-15 3:56PM EDT | 2025-09-19 | 92.70 | 85.00 | 86.55 | 0.00 | - | 1 | 29 | 42.49% |
| META251219C00485000 | 2024-05-14 3:52PM EDT | 2025-12-19 | 96.95 | 94.65 | 96.05 | 0.00 | - | 1 | 169 | 43.10% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00485000 | 2024-05-17 3:42PM EDT | 2024-05-24 | 15.17 | 14.30 | 15.25 | +0.62 | +4.26% | 31 | 339 | 27.75% |
| META240531P00485000 | 2024-05-17 2:45PM EDT | 2024-05-31 | 17.75 | 16.05 | 17.15 | +2.75 | +18.33% | 38 | 196 | 25.42% |
| META240607P00485000 | 2024-05-17 2:50PM EDT | 2024-06-07 | 19.05 | 17.85 | 18.90 | +2.55 | +15.45% | 19 | 166 | 24.98% |
| META240614P00485000 | 2024-05-17 11:10AM EDT | 2024-06-14 | 21.58 | 19.70 | 20.55 | +3.41 | +18.77% | 1 | 18 | 24.99% |
| META240621P00485000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 21.61 | 20.75 | 21.60 | +0.66 | +3.15% | 177 | 1,515 | 24.21% |
| META240719P00485000 | 2024-05-17 3:44PM EDT | 2024-07-19 | 26.25 | 25.50 | 26.25 | +0.54 | +2.10% | 7 | 298 | 24.16% |
| META240816P00485000 | 2024-05-17 2:07PM EDT | 2024-08-16 | 36.35 | 36.10 | 36.50 | +1.35 | +3.86% | 20 | 817 | 31.16% |
| META241220P00485000 | 2024-05-17 3:26PM EDT | 2024-12-20 | 50.89 | 50.25 | 51.10 | -3.26 | -6.02% | 1 | 30 | 30.21% |
| META250117P00485000 | 2024-05-17 9:34AM EDT | 2025-01-17 | 54.10 | 51.85 | 52.65 | -1.40 | -2.52% | 2 | 1,398 | 29.44% |
| META250321P00485000 | 2024-04-26 1:38PM EDT | 2025-03-21 | 78.86 | 58.05 | 59.00 | 0.00 | - | 1 | 55 | 29.92% |
| META250620P00485000 | 2024-05-17 3:35PM EDT | 2025-06-20 | 65.80 | 65.00 | 66.05 | +2.55 | +4.03% | 5 | 104 | 29.88% |
| META250919P00485000 | 2024-04-19 3:28PM EDT | 2025-09-19 | 76.55 | 70.75 | 72.15 | 0.00 | - | 1 | 40 | 29.77% |
| META251219P00485000 | 2024-05-06 3:09PM EDT | 2025-12-19 | 82.30 | 76.15 | 77.55 | 0.00 | - | 1 | 75 | 29.62% |
© 2024 Yahoo. Tutti i diritti riservati.