Italia markets open in 4 hours 4 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.758,96 +112,85 (+0,29%) EUR/USD
1,0853 +0,0004 (+0,03%) Bitcoin EUR
63.670,59 +152,09 (+0,24%) CMC Crypto 200
1.501,90 +33,80 (+2,30%)
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:490.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531C00490000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 2.00 | 1.90 | 2.02 | +1.03 | +106.19% | 4,878 | 2,113 | 27.49% |
| META240607C00490000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 4.85 | 4.70 | 4.95 | +2.25 | +86.54% | 1,366 | 704 | 27.78% |
| META240614C00490000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 7.40 | 7.25 | 7.55 | +2.85 | +62.64% | 193 | 310 | 28.53% |
| META240621C00490000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 9.05 | 8.90 | 9.15 | +3.20 | +54.70% | 389 | 9,205 | 27.70% |
| META240628C00490000 | 2024-05-24 3:57PM EDT | 2024-06-28 | 10.75 | 10.75 | 11.10 | +4.43 | +70.09% | 94 | 327 | 28.11% |
| META240705C00490000 | 2024-05-24 11:36AM EDT | 2024-07-05 | 11.93 | 11.45 | 12.75 | +11.93 | - | 4 | 6 | 28.21% |
| META240719C00490000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 16.10 | 15.85 | 16.15 | +4.89 | +43.62% | 203 | 1,779 | 29.00% |
| META240816C00490000 | 2024-05-24 3:55PM EDT | 2024-08-16 | 28.99 | 28.75 | 29.05 | +6.99 | +31.77% | 27 | 519 | 37.87% |
| META240920C00490000 | 2024-05-24 2:56PM EDT | 2024-09-20 | 33.03 | 33.65 | 34.05 | +5.78 | +21.21% | 76 | 1,450 | 36.33% |
| META241018C00490000 | 2024-05-24 3:47PM EDT | 2024-10-18 | 36.90 | 37.60 | 38.20 | +5.55 | +17.70% | 62 | 261 | 36.09% |
| META241115C00490000 | 2024-05-24 3:53PM EDT | 2024-11-15 | 46.75 | 46.70 | 47.20 | +6.25 | +15.43% | 12 | 671 | 39.89% |
| META241220C00490000 | 2024-05-24 2:12PM EDT | 2024-12-20 | 50.70 | 50.85 | 51.45 | +7.15 | +16.42% | 34 | 361 | 39.33% |
| META250117C00490000 | 2024-05-24 3:18PM EDT | 2025-01-17 | 52.67 | 54.00 | 54.70 | +4.17 | +8.60% | 34 | 2,784 | 39.05% |
| META250321C00490000 | 2024-05-24 12:44PM EDT | 2025-03-21 | 62.84 | 63.50 | 64.80 | +3.44 | +5.79% | 3 | 138 | 40.57% |
| META250620C00490000 | 2024-05-24 3:48PM EDT | 2025-06-20 | 75.40 | 75.50 | 76.70 | +7.50 | +11.05% | 2 | 230 | 41.61% |
| META250919C00490000 | 2024-05-22 10:21AM EDT | 2025-09-19 | 82.36 | 85.95 | 87.60 | 0.00 | - | 12 | 39 | 42.52% |
| META251219C00490000 | 2024-05-22 2:53PM EDT | 2025-12-19 | 89.83 | 95.75 | 97.25 | 0.00 | - | 1 | 179 | 43.12% |
| META260116C00490000 | 2024-05-24 11:44AM EDT | 2026-01-16 | 98.47 | 98.30 | 99.60 | +4.22 | +4.48% | 1 | 1,370 | 43.09% |
| META260618C00490000 | 2024-05-24 12:22PM EDT | 2026-06-18 | 112.34 | 112.05 | 114.80 | +7.34 | +6.99% | 1 | 194 | 44.19% |
| META261218C00490000 | 2024-05-22 9:33AM EDT | 2026-12-18 | 123.00 | 126.50 | 129.90 | 0.00 | - | 2 | 70 | 44.81% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531P00490000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 13.56 | 13.10 | 13.95 | -13.14 | -49.21% | 63 | 229 | 28.37% |
| META240607P00490000 | 2024-05-24 1:19PM EDT | 2024-06-07 | 17.00 | 15.65 | 16.40 | -8.09 | -32.24% | 57 | 99 | 26.72% |
| META240614P00490000 | 2024-05-24 11:35AM EDT | 2024-06-14 | 19.22 | 17.75 | 18.80 | -9.86 | -33.91% | 41 | 8 | 27.25% |
| META240621P00490000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 19.50 | 19.05 | 19.80 | -9.03 | -31.65% | 51 | 6,214 | 25.38% |
| META240628P00490000 | 2024-05-24 3:02PM EDT | 2024-06-28 | 22.55 | 19.95 | 21.20 | -3.45 | -13.27% | 51 | 22 | 25.08% |
| META240705P00490000 | 2024-05-24 9:54AM EDT | 2024-07-05 | 29.32 | 21.20 | 22.55 | +29.32 | - | 1 | 0 | 25.00% |
| META240719P00490000 | 2024-05-24 1:02PM EDT | 2024-07-19 | 25.63 | 23.85 | 24.75 | -7.21 | -21.95% | 11 | 894 | 24.59% |
| META240816P00490000 | 2024-05-24 1:18PM EDT | 2024-08-16 | 36.15 | 35.15 | 35.55 | -2.30 | -5.98% | 50 | 739 | 32.03% |
| META240920P00490000 | 2024-05-24 3:39PM EDT | 2024-09-20 | 39.77 | 38.30 | 38.70 | -1.98 | -4.74% | 166 | 602 | 29.74% |
| META241018P00490000 | 2024-05-24 1:43PM EDT | 2024-10-18 | 42.05 | 40.60 | 41.10 | -5.70 | -11.94% | 27 | 424 | 28.72% |
| META241115P00490000 | 2024-05-24 2:00PM EDT | 2024-11-15 | 48.40 | 47.15 | 48.05 | -6.60 | -12.00% | 32 | 377 | 31.58% |
| META241220P00490000 | 2024-05-24 2:14PM EDT | 2024-12-20 | 50.35 | 49.55 | 50.40 | -7.40 | -12.81% | 36 | 818 | 30.44% |
| META250117P00490000 | 2024-05-24 2:48PM EDT | 2025-01-17 | 52.40 | 51.25 | 52.05 | -7.75 | -12.88% | 15 | 2,493 | 29.65% |
| META250321P00490000 | 2024-05-09 3:37PM EDT | 2025-03-21 | 62.55 | 57.45 | 58.50 | 0.00 | - | 2 | 39 | 30.08% |
| META250620P00490000 | 2024-05-22 11:22AM EDT | 2025-06-20 | 66.90 | 64.60 | 65.50 | 0.00 | - | 2 | 296 | 29.90% |
| META250919P00490000 | 2024-05-14 2:11PM EDT | 2025-09-19 | 76.70 | 70.25 | 71.65 | 0.00 | - | 2 | 86 | 29.75% |
| META251219P00490000 | 2024-05-16 2:03PM EDT | 2025-12-19 | 78.95 | 75.75 | 77.05 | 0.00 | - | 3 | 70 | 29.56% |
| META260116P00490000 | 2024-05-21 3:45PM EDT | 2026-01-16 | 83.30 | 76.75 | 78.15 | 0.00 | - | 6 | 715 | 29.31% |
| META260618P00490000 | 2024-05-09 3:44PM EDT | 2026-06-18 | 89.15 | 83.50 | 86.30 | 0.00 | - | 6 | 58 | 29.17% |
| META261218P00490000 | 2024-05-14 9:40AM EDT | 2026-12-18 | 100.50 | 90.90 | 94.10 | 0.00 | - | 2 | 6 | 28.76% |
© 2024 Yahoo. Tutti i diritti riservati.