Italia markets close in 7 hours 36 minutes
FTSE MIB
34.525,29 +34,58 (+0,10%) Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.900,02 +253,91 (+0,66%) Petrolio
77,94 +0,22 (+0,28%) Bitcoin EUR
63.259,36 -598,17 (-0,94%)
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:500.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531C00500000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.75 | 0.70 | 0.75 | +0.35 | +87.50% | 11,176 | 8,151 | 29.15% |
| META240607C00500000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 2.56 | 2.52 | 2.60 | +1.13 | +79.02% | 4,538 | 2,805 | 28.00% |
| META240614C00500000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 4.55 | 4.45 | 4.70 | +1.80 | +65.45% | 684 | 1,064 | 28.61% |
| META240621C00500000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 5.95 | 5.80 | 6.00 | +2.17 | +57.41% | 4,501 | 19,358 | 27.53% |
| META240628C00500000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 7.65 | 7.40 | 7.70 | +2.75 | +56.12% | 175 | 161 | 27.84% |
| META240705C00500000 | 2024-05-24 2:23PM EDT | 2024-07-05 | 8.53 | 8.00 | 9.20 | +2.78 | +48.35% | 14 | 5 | 27.93% |
| META240719C00500000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 12.18 | 12.00 | 12.35 | +3.35 | +37.94% | 708 | 9,117 | 28.67% |
| META240816C00500000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 24.64 | 24.50 | 24.80 | +4.60 | +22.95% | 129 | 6,762 | 37.47% |
| META240920C00500000 | 2024-05-24 3:57PM EDT | 2024-09-20 | 29.35 | 29.30 | 29.65 | +4.75 | +19.31% | 174 | 3,091 | 35.90% |
| META241018C00500000 | 2024-05-24 3:56PM EDT | 2024-10-18 | 33.31 | 33.20 | 33.65 | +5.48 | +19.69% | 23 | 9,760 | 35.59% |
| META241115C00500000 | 2024-05-24 1:59PM EDT | 2024-11-15 | 41.60 | 41.95 | 42.75 | +5.45 | +15.08% | 19 | 344 | 39.52% |
| META241220C00500000 | 2024-05-24 3:54PM EDT | 2024-12-20 | 46.39 | 46.15 | 46.85 | +5.40 | +13.17% | 33 | 2,458 | 38.89% |
| META250117C00500000 | 2024-05-24 3:41PM EDT | 2025-01-17 | 48.61 | 49.50 | 50.00 | +4.41 | +9.98% | 77 | 14,458 | 38.56% |
| META250321C00500000 | 2024-05-24 3:57PM EDT | 2025-03-21 | 59.75 | 59.25 | 60.00 | +7.50 | +14.35% | 12 | 278 | 40.05% |
| META250620C00500000 | 2024-05-24 3:44PM EDT | 2025-06-20 | 70.18 | 71.10 | 72.20 | +6.51 | +10.22% | 12 | 1,290 | 41.28% |
| META250919C00500000 | 2024-05-23 11:28AM EDT | 2025-09-19 | 77.00 | 81.25 | 83.05 | 0.00 | - | 9 | 88 | 42.16% |
| META251219C00500000 | 2024-05-24 10:34AM EDT | 2025-12-19 | 91.20 | 91.30 | 92.80 | +8.70 | +10.55% | 5 | 4,929 | 42.80% |
| META260116C00500000 | 2024-05-24 1:13PM EDT | 2026-01-16 | 94.20 | 93.85 | 95.20 | +9.20 | +10.82% | 29 | 1,563 | 42.79% |
| META260618C00500000 | 2024-05-24 2:31PM EDT | 2026-06-18 | 108.85 | 107.75 | 110.30 | +6.85 | +6.72% | 1 | 1,825 | 43.84% |
| META261218C00500000 | 2024-05-24 1:43PM EDT | 2026-12-18 | 122.50 | 122.35 | 125.75 | +8.17 | +7.15% | 6 | 1,294 | 44.56% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531P00500000 | 2024-05-24 3:30PM EDT | 2024-05-31 | 25.45 | 21.90 | 22.85 | -12.22 | -32.44% | 778 | 264 | 32.18% |
| META240607P00500000 | 2024-05-24 2:49PM EDT | 2024-06-07 | 24.75 | 23.20 | 24.00 | -7.75 | -23.85% | 28 | 81 | 26.39% |
| META240614P00500000 | 2024-05-24 10:58AM EDT | 2024-06-14 | 26.10 | 24.85 | 25.75 | -11.90 | -31.32% | 1 | 19 | 26.51% |
| META240621P00500000 | 2024-05-24 3:53PM EDT | 2024-06-21 | 26.97 | 26.00 | 26.70 | -5.63 | -17.27% | 12 | 5,882 | 25.00% |
| META240628P00500000 | 2024-05-24 12:52PM EDT | 2024-06-28 | 29.07 | 26.55 | 28.50 | -4.17 | -12.55% | 1 | 23 | 25.91% |
| META240719P00500000 | 2024-05-24 3:53PM EDT | 2024-07-19 | 31.27 | 30.10 | 31.05 | -7.78 | -19.92% | 7 | 3,452 | 24.16% |
| META240816P00500000 | 2024-05-24 2:48PM EDT | 2024-08-16 | 41.91 | 40.60 | 41.65 | -8.29 | -16.51% | 24 | 4,526 | 31.93% |
| META240920P00500000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 44.15 | 44.05 | 44.40 | -7.25 | -14.11% | 59 | 1,644 | 29.33% |
| META241018P00500000 | 2024-05-24 11:03AM EDT | 2024-10-18 | 46.65 | 46.20 | 46.75 | -7.07 | -13.16% | 21 | 599 | 28.33% |
| META241115P00500000 | 2024-05-24 2:00PM EDT | 2024-11-15 | 53.90 | 52.60 | 53.45 | -4.05 | -6.99% | 6 | 214 | 31.09% |
| META241220P00500000 | 2024-05-24 1:39PM EDT | 2024-12-20 | 56.59 | 55.10 | 55.85 | -3.76 | -6.23% | 5 | 928 | 30.03% |
| META250117P00500000 | 2024-05-24 3:53PM EDT | 2025-01-17 | 57.60 | 56.65 | 57.40 | -6.45 | -10.07% | 29 | 1,969 | 29.20% |
| META250321P00500000 | 2024-05-13 2:40PM EDT | 2025-03-21 | 70.95 | 62.95 | 63.85 | 0.00 | - | 30 | 197 | 29.69% |
| META250620P00500000 | 2024-05-24 12:10PM EDT | 2025-06-20 | 71.50 | 69.90 | 70.80 | -5.45 | -7.08% | 4 | 475 | 29.52% |
| META250919P00500000 | 2024-05-13 3:49PM EDT | 2025-09-19 | 82.37 | 75.45 | 76.90 | 0.00 | - | 56 | 84 | 29.37% |
| META251219P00500000 | 2024-05-13 1:35PM EDT | 2025-12-19 | 88.11 | 81.00 | 82.30 | 0.00 | - | 2 | 115 | 29.20% |
| META260116P00500000 | 2024-05-23 9:53AM EDT | 2026-01-16 | 88.00 | 81.85 | 83.50 | 0.00 | - | 1 | 426 | 29.01% |
| META260618P00500000 | 2024-05-08 3:02PM EDT | 2026-06-18 | 95.80 | 89.00 | 91.45 | 0.00 | - | 7 | 1,759 | 28.81% |
| META261218P00500000 | 2024-05-15 1:46PM EDT | 2026-12-18 | 99.56 | 95.85 | 99.30 | 0.00 | - | 2 | 29 | 28.43% |
© 2024 Yahoo. Tutti i diritti riservati.