Italia markets close in 1 hour 31 minutes
FTSE MIB
33.627,24 -5,47 (-0,02%) Dow Jones
37.956,84 +203,53 (+0,54%) Nasdaq
15.655,79 -27,58 (-0,18%) Nikkei 225
38.079,70 +117,90 (+0,31%) Petrolio
82,72 +0,03 (+0,04%) Bitcoin EUR
58.727,94 -118,66 (-0,20%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:59AM EDT. Mercato aperto.
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00005000 | 2024-04-11 1:25PM EDT | 5.00 | 515.30 | 496.65 | 497.55 | 0.00 | - | 85 | 181 | 2,512.50% |
| META240419C00010000 | 2024-01-10 11:29AM EDT | 10.00 | 356.78 | 460.95 | 463.00 | 0.00 | - | - | 2 | 0.00% |
| META240419C00015000 | 2024-03-13 11:41AM EDT | 15.00 | 478.75 | 499.75 | 500.85 | 0.00 | - | 3 | 9 | 5,817.19% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 481.05 | 483.20 | 0.00 | - | 6 | 2 | 2,075.00% |
| META240419C00025000 | 2024-02-27 1:12PM EDT | 25.00 | 458.59 | 459.00 | 462.25 | 0.00 | - | 2 | 0 | 0.00% |
| META240419C00030000 | 2024-02-21 3:22PM EDT | 30.00 | 437.93 | 478.70 | 480.45 | 0.00 | - | 8 | 8 | 2,815.63% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 465.85 | 468.20 | 0.00 | - | 3 | 5 | 1,672.66% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 2,651.17% |
| META240419C00045000 | 2024-01-10 11:51AM EDT | 45.00 | 323.19 | 425.70 | 427.80 | 0.00 | - | - | 1 | 0.00% |
| META240419C00050000 | 2024-03-26 10:25AM EDT | 50.00 | 458.51 | 451.00 | 453.25 | 0.00 | - | 2 | 17 | 1,446.48% |
| META240419C00145000 | 2024-04-12 11:31AM EDT | 145.00 | 371.72 | 356.20 | 357.40 | 0.00 | - | 1 | 8 | 0.00% |
| META240419C00150000 | 2024-04-17 12:28PM EDT | 150.00 | 340.16 | 352.15 | 353.10 | 0.00 | - | 7 | 60 | 639.06% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 346.45 | 347.40 | 0.00 | - | 1 | 13 | 0.00% |
| META240419C00160000 | 2024-04-17 11:33AM EDT | 160.00 | 334.00 | 341.05 | 342.90 | 0.00 | - | 1 | 13 | 669.53% |
| META240419C00165000 | 2024-04-15 11:25AM EDT | 165.00 | 344.01 | 336.05 | 337.70 | 0.00 | - | 4 | 10 | 611.72% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 331.50 | 332.65 | 0.00 | - | 3 | 21 | 582.81% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 347.70 | 326.00 | 329.15 | 0.00 | - | 39 | 49 | 545.31% |
| META240419C00180000 | 2024-04-17 3:55PM EDT | 180.00 | 315.63 | 321.05 | 323.40 | 0.00 | - | 10 | 78 | 666.60% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 316.25 | 317.90 | 0.00 | - | 1 | 29 | 589.06% |
| META240419C00190000 | 2024-04-16 3:18PM EDT | 190.00 | 311.80 | 310.60 | 312.90 | 0.00 | - | 60 | 65 | 574.22% |
| META240419C00195000 | 2024-04-17 9:35AM EDT | 195.00 | 303.61 | 305.75 | 308.40 | 0.00 | - | 50 | 66 | 618.16% |
| META240419C00200000 | 2024-04-17 3:43PM EDT | 200.00 | 301.65 | 301.05 | 303.25 | +6.86 | +2.33% | 2 | 87 | 588.28% |
| META240419C00205000 | 2024-04-17 10:43AM EDT | 205.00 | 290.83 | 296.10 | 298.55 | 0.00 | - | 1 | 64 | 600.78% |
| META240419C00210000 | 2024-04-17 10:06AM EDT | 210.00 | 287.60 | 291.45 | 292.45 | 0.00 | - | 1 | 40 | 396.88% |
| META240419C00215000 | 2024-04-10 12:29PM EDT | 215.00 | 304.40 | 286.05 | 288.30 | 0.00 | - | 3 | 126 | 550.20% |
| META240419C00220000 | 2024-04-16 12:17PM EDT | 220.00 | 283.74 | 281.05 | 283.20 | 0.00 | - | 2 | 240 | 527.15% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 276.95 | 278.10 | 0.00 | - | 1 | 70 | 405.47% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 270.60 | 272.90 | 0.00 | - | 1 | 101 | 468.75% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 266.10 | 268.55 | 0.00 | - | 1 | 59 | 516.70% |
| META240419C00240000 | 2024-04-17 12:19PM EDT | 240.00 | 251.26 | 262.35 | 263.45 | 0.00 | - | 14 | 92 | 445.12% |
| META240419C00245000 | 2024-04-16 9:58AM EDT | 245.00 | 258.35 | 255.75 | 258.45 | 0.00 | - | 3 | 89 | 483.89% |
| META240419C00250000 | 2024-04-17 12:56PM EDT | 250.00 | 239.10 | 251.05 | 253.25 | 0.00 | - | 5 | 1,535 | 456.25% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 246.05 | 248.30 | 0.00 | - | 1 | 85 | 448.54% |
| META240419C00260000 | 2024-04-17 12:35PM EDT | 260.00 | 229.81 | 241.30 | 242.30 | 0.00 | - | 1 | 323 | 0.00% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 236.50 | 237.45 | 0.00 | - | 5 | 166 | 295.31% |
| META240419C00270000 | 2024-04-17 10:32AM EDT | 270.00 | 227.85 | 231.65 | 233.40 | 0.00 | - | 1 | 400 | 318.75% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 226.35 | 227.45 | 0.00 | - | 20 | 78 | 279.69% |
| META240419C00280000 | 2024-04-17 10:32AM EDT | 280.00 | 217.85 | 220.75 | 222.95 | 0.00 | - | 2 | 388 | 364.45% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 216.05 | 218.55 | 0.00 | - | 1 | 272 | 397.56% |
| META240419C00290000 | 2024-04-17 3:31PM EDT | 290.00 | 205.12 | 210.40 | 212.75 | 0.00 | - | 10 | 103 | 323.83% |
| META240419C00295000 | 2024-04-15 10:34AM EDT | 295.00 | 218.90 | 206.05 | 208.25 | 0.00 | - | 3 | 102 | 358.01% |
| META240419C00300000 | 2024-04-17 1:44PM EDT | 300.00 | 195.61 | 200.60 | 202.90 | 0.00 | - | 3 | 412 | 321.09% |
| META240419C00305000 | 2024-04-15 9:35AM EDT | 305.00 | 209.50 | 195.60 | 198.15 | 0.00 | - | 2 | 207 | 331.45% |
| META240419C00310000 | 2024-04-18 9:31AM EDT | 310.00 | 195.17 | 191.35 | 192.30 | +9.19 | +4.94% | 3 | 572 | 0.00% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 186.30 | 185.80 | 187.95 | 0.00 | - | 2 | 201 | 298.05% |
| META240419C00320000 | 2024-04-17 1:52PM EDT | 320.00 | 174.95 | 181.60 | 182.80 | 0.00 | - | 102 | 472 | 275.98% |
| META240419C00325000 | 2024-04-17 2:21PM EDT | 325.00 | 171.07 | 176.05 | 178.25 | 0.00 | - | 24 | 311 | 300.00% |
| META240419C00330000 | 2024-04-17 3:33PM EDT | 330.00 | 164.52 | 170.45 | 172.75 | 0.00 | - | 13 | 1,702 | 254.30% |
| META240419C00335000 | 2024-04-17 12:01PM EDT | 335.00 | 158.72 | 165.45 | 168.15 | 0.00 | - | 3 | 525 | 275.98% |
| META240419C00340000 | 2024-04-17 10:39AM EDT | 340.00 | 156.52 | 160.60 | 163.20 | 0.00 | - | 1 | 1,002 | 269.92% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 156.40 | 157.45 | 0.00 | - | 1 | 455 | 180.47% |
| META240419C00350000 | 2024-04-17 3:52PM EDT | 350.00 | 145.37 | 150.25 | 152.65 | 0.00 | - | 20 | 1,586 | 212.11% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 146.30 | 147.35 | 0.00 | - | 1 | 1,859 | 0.00% |
| META240419C00360000 | 2024-04-17 12:36PM EDT | 360.00 | 129.90 | 141.25 | 142.35 | 0.00 | - | 2 | 957 | 0.00% |
| META240419C00365000 | 2024-04-17 11:59AM EDT | 365.00 | 128.75 | 137.00 | 138.15 | 0.00 | - | 16 | 245 | 181.25% |
| META240419C00370000 | 2024-04-17 12:38PM EDT | 370.00 | 119.24 | 132.40 | 133.55 | 0.00 | - | 6 | 773 | 207.03% |
| META240419C00375000 | 2024-04-17 1:52PM EDT | 375.00 | 119.96 | 125.80 | 128.35 | 0.00 | - | 7 | 912 | 216.89% |
| META240419C00380000 | 2024-04-17 1:47PM EDT | 380.00 | 115.14 | 120.50 | 122.85 | 0.00 | - | 12 | 585 | 183.98% |
| META240419C00385000 | 2024-04-18 9:40AM EDT | 385.00 | 118.66 | 116.30 | 117.50 | +12.74 | +12.03% | 1 | 368 | 142.97% |
| META240419C00390000 | 2024-04-17 3:49PM EDT | 390.00 | 105.95 | 110.65 | 113.20 | 0.00 | - | 5 | 612 | 186.13% |
| META240419C00395000 | 2024-04-18 9:30AM EDT | 395.00 | 106.50 | 106.75 | 107.65 | +8.56 | +8.74% | 1 | 731 | 147.85% |
| META240419C00400000 | 2024-04-17 2:06PM EDT | 400.00 | 95.76 | 101.15 | 103.55 | 0.00 | - | 14 | 7,688 | 182.52% |
| META240419C00405000 | 2024-04-17 10:14AM EDT | 405.00 | 98.35 | 96.65 | 97.95 | +6.11 | +6.62% | 1 | 899 | 152.05% |
| META240419C00410000 | 2024-04-17 3:00PM EDT | 410.00 | 85.45 | 91.20 | 93.50 | 0.00 | - | 19 | 871 | 164.55% |
| META240419C00415000 | 2024-04-17 3:42PM EDT | 415.00 | 79.75 | 86.70 | 87.85 | 0.00 | - | 31 | 608 | 132.72% |
| META240419C00420000 | 2024-04-18 9:30AM EDT | 420.00 | 83.35 | 81.65 | 82.65 | +15.35 | +22.57% | 1 | 1,557 | 114.36% |
| META240419C00425000 | 2024-04-17 12:09PM EDT | 425.00 | 66.50 | 75.50 | 77.85 | 0.00 | - | 39 | 774 | 118.56% |
| META240419C00430000 | 2024-04-18 9:30AM EDT | 430.00 | 74.02 | 71.20 | 73.55 | +8.93 | +13.72% | 1 | 574 | 133.69% |
| META240419C00435000 | 2024-04-18 9:32AM EDT | 435.00 | 66.80 | 66.90 | 68.10 | +5.55 | +9.06% | 2 | 522 | 82.81% |
| META240419C00440000 | 2024-04-18 9:30AM EDT | 440.00 | 61.80 | 61.60 | 63.05 | +6.35 | +11.45% | 25 | 1,237 | 104.44% |
| META240419C00445000 | 2024-04-18 9:37AM EDT | 445.00 | 55.14 | 56.65 | 57.75 | +10.61 | +23.83% | 27 | 318 | 86.52% |
| META240419C00450000 | 2024-04-18 9:42AM EDT | 450.00 | 51.90 | 50.40 | 52.85 | +5.93 | +12.90% | 126 | 981 | 83.55% |
| META240419C00455000 | 2024-04-17 3:04PM EDT | 455.00 | 40.23 | 45.60 | 47.90 | 0.00 | - | 98 | 1,064 | 78.17% |
| META240419C00460000 | 2024-04-18 9:31AM EDT | 460.00 | 44.78 | 41.15 | 42.90 | +8.18 | +22.35% | 101 | 3,573 | 71.09% |
| META240419C00465000 | 2024-04-16 3:32PM EDT | 465.00 | 37.33 | 36.80 | 38.10 | 0.00 | - | 5 | 2,145 | 68.80% |
| META240419C00470000 | 2024-04-18 9:43AM EDT | 470.00 | 32.40 | 31.35 | 33.50 | +6.40 | +24.62% | 10 | 1,997 | 68.56% |
| META240419C00475000 | 2024-04-18 9:31AM EDT | 475.00 | 30.00 | 26.20 | 27.90 | +9.43 | +45.84% | 22 | 3,241 | 49.51% |
| META240419C00480000 | 2024-04-18 9:42AM EDT | 480.00 | 22.15 | 22.15 | 23.10 | +6.15 | +38.44% | 19 | 4,578 | 45.85% |
| META240419C00482500 | 2024-04-18 9:30AM EDT | 482.50 | 18.01 | 20.05 | 21.05 | +3.59 | +24.90% | 1 | 482 | 48.34% |
| META240419C00485000 | 2024-04-18 9:37AM EDT | 485.00 | 17.15 | 17.80 | 18.50 | +4.20 | +32.43% | 13 | 2,634 | 43.36% |
| META240419C00487500 | 2024-04-18 9:32AM EDT | 487.50 | 16.30 | 15.60 | 16.80 | +6.20 | +61.39% | 5 | 694 | 47.50% |
| META240419C00490000 | 2024-04-18 9:42AM EDT | 490.00 | 14.25 | 13.50 | 14.35 | +5.75 | +67.65% | 247 | 5,488 | 42.94% |
| META240419C00492500 | 2024-04-18 9:39AM EDT | 492.50 | 11.75 | 11.50 | 12.10 | +4.31 | +57.93% | 59 | 1,315 | 39.89% |
| META240419C00495000 | 2024-04-18 9:43AM EDT | 495.00 | 10.20 | 9.95 | 10.35 | +4.39 | +75.56% | 355 | 4,743 | 40.21% |
| META240419C00497500 | 2024-04-18 9:43AM EDT | 497.50 | 8.40 | 8.30 | 8.55 | +3.76 | +76.89% | 239 | 1,692 | 39.05% |
| META240419C00500000 | 2024-04-18 9:44AM EDT | 500.00 | 6.90 | 6.70 | 6.95 | +3.20 | +86.49% | 2,469 | 10,769 | 38.27% |
| META240419C00502500 | 2024-04-18 9:44AM EDT | 502.50 | 5.50 | 5.40 | 5.50 | +2.50 | +84.75% | 1,215 | 2,403 | 37.37% |
| META240419C00505000 | 2024-04-18 9:44AM EDT | 505.00 | 4.50 | 4.45 | 4.70 | +2.23 | +98.24% | 2,670 | 6,002 | 39.70% |
| META240419C00507500 | 2024-04-18 9:44AM EDT | 507.50 | 3.50 | 3.50 | 3.70 | +1.74 | +98.86% | 1,000 | 2,273 | 39.56% |
| META240419C00510000 | 2024-04-18 9:44AM EDT | 510.00 | 2.71 | 2.55 | 2.66 | +1.40 | +106.87% | 4,338 | 8,410 | 37.89% |
| META240419C00515000 | 2024-04-18 9:43AM EDT | 515.00 | 1.52 | 1.38 | 1.52 | +0.77 | +102.67% | 1,358 | 5,127 | 38.28% |
| META240419C00520000 | 2024-04-18 9:44AM EDT | 520.00 | 0.76 | 0.75 | 0.81 | +0.34 | +77.27% | 1,489 | 7,709 | 38.57% |
| META240419C00525000 | 2024-04-18 9:43AM EDT | 525.00 | 0.39 | 0.39 | 0.41 | +0.15 | +55.56% | 646 | 6,200 | 38.97% |
| META240419C00530000 | 2024-04-18 9:43AM EDT | 530.00 | 0.21 | 0.18 | 0.20 | +0.05 | +31.25% | 1,114 | 10,118 | 39.45% |
| META240419C00535000 | 2024-04-18 9:41AM EDT | 535.00 | 0.10 | 0.08 | 0.12 | +0.01 | +11.11% | 424 | 4,724 | 41.50% |
| META240419C00540000 | 2024-04-18 9:43AM EDT | 540.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 137 | 6,151 | 43.26% |
| META240419C00545000 | 2024-04-18 9:42AM EDT | 545.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 143 | 5,723 | 46.09% |
| META240419C00550000 | 2024-04-18 9:41AM EDT | 550.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 66 | 7,965 | 47.66% |
| META240419C00555000 | 2024-04-18 9:32AM EDT | 555.00 | 0.06 | 0.00 | 0.05 | +0.03 | +100.00% | 4 | 1,683 | 50.78% |
| META240419C00560000 | 2024-04-18 9:38AM EDT | 560.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 74 | 4,853 | 53.52% |
| META240419C00565000 | 2024-04-18 9:31AM EDT | 565.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 3 | 1,777 | 56.25% |
| META240419C00570000 | 2024-04-18 9:30AM EDT | 570.00 | 0.05 | 0.01 | 0.03 | +0.03 | +150.00% | 1 | 1,342 | 61.33% |
| META240419C00575000 | 2024-04-18 9:42AM EDT | 575.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 20 | 1,969 | 66.41% |
| META240419C00580000 | 2024-04-17 1:22PM EDT | 580.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 1,454 | 67.19% |
| META240419C00585000 | 2024-04-17 1:43PM EDT | 585.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 33 | 1,046 | 74.22% |
| META240419C00590000 | 2024-04-17 1:51PM EDT | 590.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 235 | 1,008 | 76.56% |
| META240419C00595000 | 2024-04-18 9:30AM EDT | 595.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 19 | 1,243 | 79.69% |
| META240419C00600000 | 2024-04-18 9:37AM EDT | 600.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 4,096 | 78.13% |
| META240419C00605000 | 2024-04-17 12:14PM EDT | 605.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 767 | 84.38% |
| META240419C00610000 | 2024-04-18 9:37AM EDT | 610.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 102 | 370 | 88.28% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 84.38% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 412 | 50.00% |
| META240419C00625000 | 2024-04-12 3:59PM EDT | 625.00 | 0.01 | 0.00 | 0.01 | -0.02 | -40.00% | 32 | 1,500 | 90.63% |
| META240419C00630000 | 2024-04-15 1:20PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,007 | 93.75% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 96.88% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 346 | 748 | 50.00% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 50.00% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 103.13% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 462 | 50.00% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 554 | 50.00% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 123.44% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 121.88% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 59 | 128.13% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 699 | 131.25% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 134.38% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 132.81% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 713 | 143.75% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 216 | 148.44% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 207 | 154.69% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 58 | 159.38% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 315 | 164.06% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 156.25% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 153 | 168.75% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 189 | 179.69% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 448 | 184.38% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 157 | 184.38% |
| META240419C00800000 | 2024-04-16 1:36PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,013 | 181.25% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00005000 | 2024-04-16 9:51AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 1,850.00% |
| META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 875.00% |
| META240419P00145000 | 2024-02-16 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 500.00% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 601.56% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 475.00% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 462.50% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 450.00% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 450.00% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 406.25% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 446.88% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 425.00% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 375.00% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 50.00% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,940 | 50.00% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 350.00% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 381.25% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 325.00% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 118 | 318.75% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 312.50% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 300.00% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 334.38% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 593 | 312.50% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 303.13% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2,495 | 303.13% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 160 | 611 | 293.75% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 563 | 287.50% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 598 | 271.88% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 531 | 265.63% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 567 | 256.25% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1,249 | 256.25% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 225.00% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 1,349 | 240.63% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 523 | 50.00% |
| META240419P00300000 | 2024-04-17 12:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,428 | 206.25% |
| META240419P00305000 | 2024-04-17 12:08PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 494 | 196.88% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 859 | 209.38% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 364 | 2,645 | 50.00% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 181.25% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,314 | 193.75% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 3,196 | 50.00% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 906 | 162.50% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 156.25% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 845 | 165.63% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 146.88% |
| META240419P00355000 | 2024-04-15 10:15AM EDT | 355.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 76 | 1,946 | 157.81% |
| META240419P00360000 | 2024-04-15 10:39AM EDT | 360.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 22 | 826 | 148.44% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 693 | 142.19% |
| META240419P00370000 | 2024-04-17 3:19PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,210 | 50.00% |
| META240419P00375000 | 2024-04-16 3:39PM EDT | 375.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2,112 | 131.25% |
| META240419P00380000 | 2024-04-17 12:53PM EDT | 380.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 13 | 1,113 | 128.13% |
| META240419P00385000 | 2024-04-17 1:59PM EDT | 385.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 694 | 115.63% |
| META240419P00390000 | 2024-04-15 1:19PM EDT | 390.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 1,107 | 117.19% |
| META240419P00395000 | 2024-04-17 1:51PM EDT | 395.00 | 0.01 | 0.00 | 0.04 | -0.02 | -40.00% | 10 | 962 | 112.50% |
| META240419P00400000 | 2024-04-17 3:31PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 147 | 11,901 | 93.75% |
| META240419P00405000 | 2024-04-18 9:35AM EDT | 405.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 9 | 1,569 | 101.56% |
| META240419P00410000 | 2024-04-17 3:23PM EDT | 410.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 1,607 | 93.75% |
| META240419P00415000 | 2024-04-18 9:43AM EDT | 415.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 1,436 | 92.97% |
| META240419P00420000 | 2024-04-17 3:58PM EDT | 420.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 144 | 4,213 | 85.16% |
| META240419P00425000 | 2024-04-18 9:35AM EDT | 425.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 39 | 1,711 | 80.47% |
| META240419P00430000 | 2024-04-18 9:30AM EDT | 430.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 3 | 3,621 | 75.00% |
| META240419P00435000 | 2024-04-18 9:37AM EDT | 435.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 13 | 4,334 | 71.88% |
| META240419P00440000 | 2024-04-18 9:30AM EDT | 440.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 3 | 4,671 | 67.97% |
| META240419P00445000 | 2024-04-18 9:33AM EDT | 445.00 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 18 | 3,053 | 62.50% |
| META240419P00450000 | 2024-04-18 9:41AM EDT | 450.00 | 0.05 | 0.03 | 0.06 | -0.05 | -50.00% | 38 | 5,252 | 60.16% |
| META240419P00455000 | 2024-04-18 9:36AM EDT | 455.00 | 0.06 | 0.05 | 0.08 | -0.05 | -45.45% | 27 | 2,311 | 57.03% |
| META240419P00460000 | 2024-04-18 9:42AM EDT | 460.00 | 0.10 | 0.08 | 0.11 | -0.08 | -47.06% | 67 | 5,075 | 54.30% |
| META240419P00465000 | 2024-04-18 9:42AM EDT | 465.00 | 0.12 | 0.11 | 0.14 | -0.15 | -55.56% | 132 | 5,433 | 50.39% |
| META240419P00470000 | 2024-04-18 9:44AM EDT | 470.00 | 0.19 | 0.17 | 0.20 | -0.25 | -56.82% | 266 | 8,281 | 47.85% |
| META240419P00475000 | 2024-04-18 9:44AM EDT | 475.00 | 0.31 | 0.29 | 0.34 | -0.51 | -62.20% | 271 | 4,921 | 45.85% |
| META240419P00480000 | 2024-04-18 9:44AM EDT | 480.00 | 0.51 | 0.50 | 0.54 | -0.82 | -61.65% | 313 | 8,842 | 43.16% |
| META240419P00482500 | 2024-04-18 9:43AM EDT | 482.50 | 0.76 | 0.67 | 0.73 | -1.14 | -61.29% | 291 | 2,126 | 42.53% |
| META240419P00485000 | 2024-04-18 9:44AM EDT | 485.00 | 0.91 | 0.78 | 0.97 | -1.43 | -60.85% | 597 | 8,913 | 41.82% |
| META240419P00487500 | 2024-04-18 9:42AM EDT | 487.50 | 1.22 | 1.23 | 1.33 | -1.81 | -59.74% | 343 | 6,502 | 41.68% |
| META240419P00490000 | 2024-04-18 9:44AM EDT | 490.00 | 1.80 | 1.66 | 1.77 | -2.26 | -55.53% | 2,108 | 5,079 | 41.33% |
| META240419P00492500 | 2024-04-18 9:42AM EDT | 492.50 | 2.33 | 2.22 | 2.30 | -2.67 | -53.40% | 261 | 2,160 | 40.82% |
| META240419P00495000 | 2024-04-18 9:44AM EDT | 495.00 | 2.89 | 2.90 | 3.00 | -3.19 | -52.38% | 1,177 | 3,968 | 40.67% |
| META240419P00497500 | 2024-04-18 9:43AM EDT | 497.50 | 3.85 | 3.75 | 3.95 | -3.85 | -51.68% | 683 | 1,309 | 41.27% |
| META240419P00500000 | 2024-04-18 9:44AM EDT | 500.00 | 4.70 | 4.80 | 4.95 | -4.50 | -48.65% | 1,719 | 8,132 | 41.08% |
| META240419P00502500 | 2024-04-18 9:44AM EDT | 502.50 | 5.80 | 5.95 | 6.15 | -5.15 | -45.49% | 670 | 1,118 | 41.15% |
| META240419P00505000 | 2024-04-18 9:42AM EDT | 505.00 | 7.35 | 7.35 | 7.65 | -4.65 | -38.75% | 412 | 2,357 | 42.15% |
| META240419P00507500 | 2024-04-18 9:42AM EDT | 507.50 | 8.96 | 8.45 | 8.75 | -4.39 | -32.88% | 124 | 1,541 | 39.28% |
| META240419P00510000 | 2024-04-18 9:41AM EDT | 510.00 | 10.85 | 10.45 | 10.95 | -5.37 | -33.11% | 259 | 5,575 | 43.20% |
| META240419P00515000 | 2024-04-18 9:41AM EDT | 515.00 | 14.44 | 13.90 | 14.60 | -6.18 | -29.97% | 96 | 2,113 | 42.87% |
| META240419P00520000 | 2024-04-18 9:42AM EDT | 520.00 | 18.85 | 18.35 | 19.65 | -6.57 | -25.85% | 27 | 2,275 | 52.61% |
| META240419P00525000 | 2024-04-17 3:59PM EDT | 525.00 | 30.75 | 21.90 | 24.25 | 0.00 | - | 85 | 471 | 56.96% |
| META240419P00530000 | 2024-04-17 3:29PM EDT | 530.00 | 36.00 | 27.50 | 28.55 | 0.00 | - | 3,885 | 26 | 55.47% |
| META240419P00535000 | 2024-04-17 3:42PM EDT | 535.00 | 40.50 | 32.05 | 33.75 | 0.00 | - | 3,489 | 5 | 65.60% |
| META240419P00540000 | 2024-04-17 3:23PM EDT | 540.00 | 45.70 | 37.05 | 38.90 | 0.00 | - | 4 | 1 | 56.79% |
| META240419P00545000 | 2024-04-17 2:13PM EDT | 545.00 | 49.35 | 41.60 | 44.00 | 0.00 | - | 103 | 10 | 56.35% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 47.30 | 49.40 | 0.00 | - | 90 | 10 | 77.98% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 52.20 | 54.60 | 0.00 | - | 58 | 0 | 85.11% |
| META240419P00560000 | 2024-04-12 12:38PM EDT | 560.00 | 46.14 | 56.85 | 58.10 | 0.00 | - | 2 | 0 | 83.11% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 61.95 | 63.80 | 0.00 | - | 2 | 0 | 80.18% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 67.10 | 69.00 | 0.00 | - | 2 | 0 | 92.19% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 72.10 | 73.45 | 0.00 | - | 2 | 0 | 84.57% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 76.90 | 79.30 | 0.00 | - | 80 | 0 | 104.30% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 81.80 | 83.10 | 0.00 | - | 3 | 0 | 109.38% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 86.90 | 88.30 | 0.00 | - | 1 | 0 | 71.88% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 92.10 | 93.95 | 0.00 | - | 1 | 0 | 116.11% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 97.05 | 99.30 | 0.00 | - | 2 | 0 | 126.90% |
| META240419P00605000 | 2024-03-08 12:26PM EDT | 605.00 | 93.70 | 75.50 | 80.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00610000 | 2024-03-18 3:56PM EDT | 610.00 | 112.40 | 114.00 | 117.20 | 0.00 | - | 2 | 0 | 252.71% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 112.00 | 114.20 | 0.00 | - | 2 | 0 | 138.09% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 117.40 | 118.65 | 0.00 | - | 6 | 0 | 139.16% |
| META240419P00625000 | 2024-03-13 10:54AM EDT | 625.00 | 129.65 | 109.95 | 111.30 | 0.00 | - | - | 0 | 0.00% |
| META240419P00630000 | 2024-03-11 9:30AM EDT | 630.00 | 134.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00640000 | 2024-03-27 9:37AM EDT | 640.00 | 145.96 | 137.40 | 138.50 | 0.00 | - | 2 | 0 | 152.15% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 141.25 | 144.00 | 0.00 | - | 2 | 0 | 119.53% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 147.40 | 148.60 | 0.00 | - | 2 | 0 | 163.28% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 167.50 | 168.65 | 0.00 | - | 12 | 0 | 183.69% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 171.55 | 173.95 | 0.00 | - | 2 | 0 | 162.50% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 177.20 | 178.60 | 0.00 | - | 2 | 0 | 180.08% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 187.50 | 188.75 | 0.00 | - | - | 0 | 202.05% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 196.30 | 197.65 | 0.00 | - | 2 | 0 | 161.72% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 207.40 | 208.80 | 0.00 | - | 2 | 0 | 215.63% |
| META240419P00730000 | 2024-03-15 3:50PM EDT | 730.00 | 246.10 | 216.00 | 220.50 | 0.00 | - | - | 0 | 0.00% |
| META240419P00750000 | 2024-03-19 9:30AM EDT | 750.00 | 261.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240419P00760000 | 2024-03-22 9:48AM EDT | 760.00 | 255.05 | 256.35 | 258.95 | 0.00 | - | 1 | 0 | 196.88% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 287.60 | 288.70 | 0.00 | - | 1 | 0 | 273.44% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 297.60 | 298.65 | 0.00 | - | 1 | 0 | 278.13% |
© 2024 Yahoo. Tutti i diritti riservati.