Italia markets close in 18 minutes
FTSE MIB
34.707,87 +217,16 (+0,63%) 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
78,48 +0,76 (+0,98%) Bitcoin EUR
64.212,28 +456,61 (+0,72%)
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:600.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531C00600000 | 2024-05-24 12:48PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 492 | 59.38% |
| META240607C00600000 | 2024-05-24 3:19PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 21 | 68 | 42.58% |
| META240614C00600000 | 2024-05-24 1:26PM EDT | 2024-06-14 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 1 | 25 | 39.89% |
| META240621C00600000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.13 | 0.11 | 0.14 | +0.02 | +18.18% | 6 | 4,722 | 35.50% |
| META240628C00600000 | 2024-05-24 2:23PM EDT | 2024-06-28 | 0.17 | 0.16 | 0.23 | -0.08 | -32.00% | 58 | 12 | 33.55% |
| META240719C00600000 | 2024-05-24 3:54PM EDT | 2024-07-19 | 0.57 | 0.55 | 0.60 | +0.17 | +42.50% | 49 | 1,267 | 30.21% |
| META240816C00600000 | 2024-05-24 3:32PM EDT | 2024-08-16 | 3.60 | 3.75 | 3.90 | +0.71 | +24.57% | 134 | 743 | 36.01% |
| META240920C00600000 | 2024-05-24 3:53PM EDT | 2024-09-20 | 5.95 | 5.80 | 6.10 | +1.30 | +27.96% | 84 | 3,872 | 34.12% |
| META241018C00600000 | 2024-05-24 3:30PM EDT | 2024-10-18 | 7.59 | 7.80 | 8.15 | +1.49 | +24.43% | 41 | 4,228 | 33.52% |
| META241115C00600000 | 2024-05-24 11:40AM EDT | 2024-11-15 | 13.76 | 13.70 | 14.15 | +1.96 | +16.61% | 7 | 394 | 37.28% |
| META241220C00600000 | 2024-05-24 11:32AM EDT | 2024-12-20 | 16.65 | 16.50 | 16.95 | +2.65 | +18.93% | 62 | 1,750 | 36.51% |
| META250117C00600000 | 2024-05-24 3:39PM EDT | 2025-01-17 | 18.34 | 18.70 | 19.20 | +1.99 | +12.17% | 36 | 7,312 | 36.10% |
| META250321C00600000 | 2024-05-24 11:09AM EDT | 2025-03-21 | 27.48 | 26.50 | 27.40 | +3.43 | +14.26% | 1 | 546 | 37.64% |
| META250620C00600000 | 2024-05-24 3:20PM EDT | 2025-06-20 | 36.48 | 37.10 | 37.90 | +4.50 | +14.07% | 64 | 11,244 | 38.79% |
| META250919C00600000 | 2024-05-20 10:51AM EDT | 2025-09-19 | 44.80 | 46.40 | 47.85 | 0.00 | - | 3 | 419 | 39.71% |
| META251219C00600000 | 2024-05-23 12:43PM EDT | 2025-12-19 | 52.90 | 55.85 | 57.10 | 0.00 | - | 6 | 17,203 | 40.39% |
| META260116C00600000 | 2024-05-24 3:59PM EDT | 2026-01-16 | 58.68 | 58.15 | 59.65 | +5.43 | +10.20% | 52 | 6,998 | 40.50% |
| META260618C00600000 | 2024-05-23 2:40PM EDT | 2026-06-18 | 65.50 | 71.60 | 74.40 | 0.00 | - | 8 | 244 | 41.57% |
| META261218C00600000 | 2024-05-24 2:21PM EDT | 2026-12-18 | 88.00 | 86.65 | 89.50 | +4.33 | +5.18% | 4 | 203 | 42.23% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531P00600000 | 2024-05-23 10:47AM EDT | 2024-05-31 | 131.16 | 121.40 | 122.35 | 0.00 | - | 2 | 0 | 77.34% |
| META240621P00600000 | 2024-05-07 1:35PM EDT | 2024-06-21 | 131.00 | 121.30 | 122.45 | 0.00 | - | 1 | 0 | 44.39% |
| META240719P00600000 | 2024-05-06 10:00AM EDT | 2024-07-19 | 144.50 | 121.15 | 122.45 | 0.00 | - | 1 | 0 | 30.84% |
| META240816P00600000 | 2024-05-17 1:46PM EDT | 2024-08-16 | 128.30 | 120.95 | 122.75 | 0.00 | - | 2 | 2 | 26.70% |
| META240920P00600000 | 2024-05-24 2:10PM EDT | 2024-09-20 | 123.45 | 121.15 | 123.40 | -1.05 | -0.84% | 1 | 24 | 24.67% |
| META241018P00600000 | 2024-04-09 10:13AM EDT | 2024-10-18 | 101.18 | 125.75 | 127.70 | 0.00 | - | 4 | 21 | 30.41% |
| META241115P00600000 | 2024-04-26 9:30AM EDT | 2024-11-15 | 159.80 | 124.50 | 126.65 | 0.00 | - | 30 | 43 | 26.35% |
| META241220P00600000 | 2024-05-20 12:15PM EDT | 2024-12-20 | 131.73 | 125.50 | 127.75 | 0.00 | - | 92 | 72 | 25.47% |
| META250117P00600000 | 2024-05-24 11:29AM EDT | 2025-01-17 | 128.30 | 125.80 | 128.65 | -8.70 | -6.35% | 1 | 268 | 24.94% |
| META250321P00600000 | 2024-04-11 10:05AM EDT | 2025-03-21 | 111.92 | 132.90 | 136.15 | 0.00 | - | - | 1 | 28.56% |
| META250620P00600000 | 2024-04-24 10:36AM EDT | 2025-06-20 | 133.15 | 134.45 | 137.00 | 0.00 | - | 1 | 21 | 25.58% |
| META250919P00600000 | 2024-05-16 11:41AM EDT | 2025-09-19 | 143.32 | 138.20 | 141.85 | 0.00 | - | 2 | 14 | 25.81% |
| META251219P00600000 | 2024-05-07 9:39AM EDT | 2025-12-19 | 154.90 | 142.35 | 145.80 | 0.00 | - | 1 | 50 | 25.63% |
| META260116P00600000 | 2024-05-24 3:58PM EDT | 2026-01-16 | 145.50 | 143.20 | 147.00 | -6.85 | -4.50% | 2 | 2,373 | 25.60% |
| META260618P00600000 | 2024-05-13 11:20AM EDT | 2026-06-18 | 159.85 | 149.55 | 153.35 | 0.00 | - | 1 | 48 | 25.46% |
| META261218P00600000 | 2024-05-23 12:49PM EDT | 2026-12-18 | 162.67 | 155.85 | 159.70 | 0.00 | - | 1 | 16 | 25.09% |
© 2024 Yahoo. Tutti i diritti riservati.