Italia markets close in 52 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
488,54-5,32 (-1,08%)
In data: 11:38AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
META240328C001800002024-03-13 10:17AM EDT180.00310.42308.50309.35-4.55-1.44%22810.16%
META240328C001900002024-03-25 3:50PM EDT190.00314.25299.15300.200.00--1894.92%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,686.57%
META240328C002100002024-03-22 11:46AM EDT210.00296.00278.70279.400.00-11718.36%
META240328C002200002024-03-21 3:47PM EDT220.00288.28269.00269.600.00--2721.09%
META240328C002400002024-03-25 10:28AM EDT240.00265.78248.65249.500.00-11617.19%
META240328C002500002024-03-26 2:57PM EDT250.00254.64239.00240.150.00-46645.31%
META240328C002700002024-03-27 9:32AM EDT270.00227.35219.15220.150.00-411585.25%
META240328C002750002024-03-12 2:10PM EDT275.00219.96214.25214.900.00-10562.70%
META240328C002800002024-03-27 11:33AM EDT280.00209.16209.30210.150.00-12559.47%
META240328C002850002024-03-28 10:10AM EDT285.00204.95203.55204.75-19.65-8.75%44489.65%
META240328C002900002024-03-25 3:54PM EDT290.00214.35199.00199.800.00-11501.17%
META240328C003000002024-03-28 10:04AM EDT300.00191.33188.70189.50+2.83+1.50%649442.19%
META240328C003050002024-03-20 2:30PM EDT305.00198.35183.75184.500.00-12431.64%
META240328C003100002024-03-27 9:58AM EDT310.00181.25178.70179.600.00-13421.09%
META240328C003150002024-03-27 3:31PM EDT315.00177.18173.85174.950.00-12430.66%
META240328C003200002024-03-27 2:47PM EDT320.00172.36169.25170.150.00-3938438.87%
META240328C003250002024-03-15 2:49PM EDT325.00159.82164.05164.900.00-11409.38%
META240328C003300002024-03-27 11:53AM EDT330.00160.29159.10160.150.00-21406.45%
META240328C003350002024-03-27 10:28AM EDT335.00156.52154.05155.000.00-82386.33%
META240328C003400002024-03-28 11:00AM EDT340.00149.94148.80149.35-19.18-11.34%519338.09%
META240328C003450002024-03-27 9:32AM EDT345.00152.40143.85144.900.00-45350.29%
META240328C003500002024-03-27 1:35PM EDT350.00141.06139.05140.150.00-1016352.15%
META240328C003550002024-03-27 2:48PM EDT355.00135.07133.70134.60-2.32-1.69%47308.89%
META240328C003600002024-03-27 9:34AM EDT360.00136.65128.70130.150.00-15316.41%
META240328C003650002024-03-19 9:44AM EDT365.00118.40123.95125.150.00-341311.52%
META240328C003700002024-03-27 3:07PM EDT370.00121.86119.10120.150.00-3151303.13%
META240328C003750002024-03-22 12:40PM EDT375.00132.17114.25115.150.00-18294.63%
META240328C003800002024-03-27 9:34AM EDT380.00116.65108.60109.450.00-149242.19%
META240328C003850002024-03-26 3:44PM EDT385.00112.97104.35105.100.00-133271.19%
META240328C003900002024-03-27 10:01AM EDT390.00100.6798.80100.150.00-16247.36%
META240328C003950002024-03-27 11:02AM EDT395.0095.1093.7094.60+0.10+0.11%18217.97%
META240328C004000002024-03-28 10:32AM EDT400.0089.5588.9590.15-2.67-2.90%2538227.44%
META240328C004050002024-03-28 9:52AM EDT405.0084.9884.3585.15-2.97-3.38%213223.93%
META240328C004100002024-03-28 10:02AM EDT410.0079.8978.7579.85-6.23-7.23%1225193.07%
META240328C004150002024-03-27 12:58PM EDT415.0076.8573.6074.550.00-55170.51%
META240328C004200002024-03-27 10:10AM EDT420.0071.5069.3070.300.00-100110189.99%
META240328C004250002024-03-28 11:04AM EDT425.0064.3963.6064.75-6.77-9.51%27154.39%
META240328C004300002024-03-28 11:18AM EDT430.0059.1359.1059.75-1.77-2.91%166153.71%
META240328C004350002024-03-28 10:17AM EDT435.0055.1153.8054.50-3.02-5.20%224131.93%
META240328C004400002024-03-28 10:41AM EDT440.0050.0048.7549.65-0.35-0.70%950123.24%
META240328C004450002024-03-28 9:53AM EDT445.0045.1043.5544.75-9.34-17.16%1165110.64%
META240328C004500002024-03-28 10:52AM EDT450.0039.6439.2540.00-4.31-9.81%12329114.16%
META240328C004550002024-03-28 10:20AM EDT455.0035.0534.1034.90-2.30-6.16%57299.22%
META240328C004600002024-03-28 10:53AM EDT460.0029.9928.8529.50-4.01-11.79%1020379.00%
META240328C004650002024-03-28 10:37AM EDT465.0025.3023.9024.65-0.87-3.32%512070.41%
META240328C004700002024-03-28 11:19AM EDT470.0019.1019.0019.60-5.09-21.04%5249659.33%
META240328C004750002024-03-28 11:22AM EDT475.0014.4513.9014.45-4.45-22.94%4343850.00%
META240328C004800002024-03-28 11:18AM EDT480.009.159.109.95-5.10-35.79%4883343.82%
META240328C004825002024-03-28 10:38AM EDT482.507.356.407.30-4.00-35.24%7731434.30%
META240328C004850002024-03-28 11:22AM EDT485.004.854.504.85-4.25-47.49%45752526.78%
META240328C004875002024-03-28 11:20AM EDT487.502.482.552.74-4.62-65.07%2,02530221.40%
META240328C004900002024-03-28 11:23AM EDT490.001.401.301.35-3.90-74.29%8,7471,57619.53%
META240328C004925002024-03-28 11:23AM EDT492.500.530.450.49-3.27-86.97%5,4181,14917.82%
META240328C004950002024-03-28 11:22AM EDT495.000.150.120.15-2.35-94.00%5,5354,16017.43%
META240328C004975002024-03-28 11:22AM EDT497.500.050.040.05-1.53-96.84%8,3932,85918.16%
META240328C005000002024-03-28 11:21AM EDT500.000.030.020.03-0.95-97.94%5,1785,50120.51%
META240328C005025002024-03-28 11:22AM EDT502.500.020.010.02-0.52-96.30%1,1969,74623.05%
META240328C005050002024-03-28 11:22AM EDT505.000.010.010.02-0.29-96.67%1,3254,24726.56%
META240328C005075002024-03-28 11:22AM EDT507.500.020.010.02-0.18-94.74%2582,14030.08%
META240328C005100002024-03-28 11:23AM EDT510.000.010.010.02-0.12-92.31%1,0454,99533.59%
META240328C005150002024-03-28 11:15AM EDT515.000.010.000.01-0.07-87.50%5424,74937.50%
META240328C005200002024-03-28 11:13AM EDT520.000.010.000.01-0.05-83.33%49011,04942.97%
META240328C005250002024-03-28 11:21AM EDT525.000.010.000.01-0.02-40.00%4673,76149.22%
META240328C005300002024-03-28 11:21AM EDT530.000.010.000.01-0.01-50.00%1385,01151.56%
META240328C005350002024-03-28 10:38AM EDT535.000.010.000.010.00-991,78256.25%
META240328C005400002024-03-28 11:22AM EDT540.000.010.000.01-0.01-50.00%264,60562.50%
META240328C005450002024-03-28 10:08AM EDT545.000.010.000.010.00-1132,16367.19%
META240328C005500002024-03-28 10:09AM EDT550.000.010.000.010.00-13,18671.88%
META240328C005550002024-03-28 11:22AM EDT555.000.010.000.010.00-21,59578.13%
META240328C005600002024-03-28 10:50AM EDT560.000.010.000.010.00-103,50982.81%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049687.50%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.010.00-966293.75%
META240328C005750002024-03-27 12:04PM EDT575.000.010.000.010.00-461196.88%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.010.00-1857103.13%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.010.00-3592106.25%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.010.00-52345112.50%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580115.63%
META240328C006000002024-03-28 10:38AM EDT600.000.010.000.010.00-81,097118.75%
META240328C006100002024-03-27 9:30AM EDT610.000.020.000.010.00-1631128.13%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.010.00-10120137.50%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.010.00-80263146.88%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.010.00-200215156.25%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.010.00-259682162.50%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.010.00-205264168.75%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.010.00-35327178.13%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.010.00-155187.50%
META240328C006900002024-03-26 9:32AM EDT690.000.010.000.010.00-176193.75%
META240328C007000002024-03-27 9:30AM EDT700.000.010.000.010.00-1985200.00%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
META240328P001800002024-03-27 11:24AM EDT180.000.010.000.01-0.01-50.00%10150550.00%
META240328P002300002024-03-08 10:45AM EDT230.000.040.000.010.00-113412.50%
META240328P002400002024-03-18 12:16PM EDT240.000.010.000.010.00-10393.75%
META240328P002600002024-03-05 1:01PM EDT260.000.030.000.010.00--1350.00%
META240328P002800002024-03-07 4:43PM EDT280.000.020.000.010.00-14312.50%
META240328P002900002024-03-20 9:30AM EDT290.000.020.000.010.00-114293.75%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.010.00-122287.50%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332287.50%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.010.00--10262.50%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.010.00-1022256.25%
META240328P003150002024-03-21 9:46AM EDT315.000.010.000.010.00-15250.00%
META240328P003200002024-03-13 1:56PM EDT320.000.020.000.010.00-50110237.50%
META240328P003250002024-03-11 3:46PM EDT325.000.030.000.010.00-25231.25%
META240328P003300002024-03-12 1:09PM EDT330.000.030.000.010.00-71,023225.00%
META240328P003350002024-03-22 9:51AM EDT335.000.010.000.010.00-25625212.50%
META240328P003400002024-03-15 3:55PM EDT340.000.020.000.010.00-155206.25%
META240328P003450002024-03-21 12:30PM EDT345.000.010.000.010.00-3519200.00%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.010.00-20275193.75%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.010.00-197184.38%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.010.00-1586175.00%
META240328P003650002024-03-18 10:23AM EDT365.000.030.000.010.00-3195168.75%
META240328P003700002024-03-27 3:46PM EDT370.000.020.000.010.00-1147162.50%
META240328P003750002024-03-22 3:59PM EDT375.000.010.000.010.00-146190156.25%
META240328P003800002024-03-20 10:35AM EDT380.000.030.000.010.00-100245146.88%
META240328P003850002024-03-27 1:44PM EDT385.000.010.000.010.00-138140.63%
META240328P003900002024-03-27 12:26PM EDT390.000.010.000.010.00-2109131.25%
META240328P003950002024-03-27 2:28PM EDT395.000.010.000.010.00-13800125.00%
META240328P004000002024-03-27 10:03AM EDT400.000.010.000.010.00-21852118.75%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.010.00-21150112.50%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.010.00-5682106.25%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.010.00-1278698.44%
META240328P004200002024-03-28 10:16AM EDT420.000.010.000.01-0.01-50.00%150790.63%
META240328P004250002024-03-27 10:00AM EDT425.000.020.000.010.00-1195784.38%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-6662,39078.13%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.010.00-188571.88%
META240328P004400002024-03-28 11:17AM EDT440.000.010.000.010.00-211,42365.63%
META240328P004450002024-03-27 3:39PM EDT445.000.010.000.010.00-2,3921,23859.38%
META240328P004500002024-03-28 10:55AM EDT450.000.010.000.010.00-7595,75953.13%
META240328P004550002024-03-28 10:55AM EDT455.000.010.010.02-0.03-75.00%1631,72850.78%
META240328P004600002024-03-28 11:18AM EDT460.000.010.010.02-0.02-66.67%2496,70845.31%
META240328P004650002024-03-28 10:52AM EDT465.000.010.010.02-0.03-75.00%1211,65137.89%
META240328P004700002024-03-28 11:21AM EDT470.000.020.020.03-0.04-66.67%1963,22132.23%
META240328P004750002024-03-28 11:17AM EDT475.000.040.030.04-0.04-50.00%6113,09525.39%
META240328P004800002024-03-28 11:22AM EDT480.000.050.050.06-0.10-58.82%1,9125,96118.36%
META240328P004825002024-03-28 11:21AM EDT482.500.110.090.11-0.16-59.26%2,0212,08815.63%
META240328P004850002024-03-28 11:21AM EDT485.000.270.250.29-0.19-41.30%5,5522,28813.82%
META240328P004875002024-03-28 11:22AM EDT487.500.660.710.71-0.12-14.46%4,0701,65211.35%
META240328P004900002024-03-28 11:23AM EDT490.001.671.721.72+0.30+22.06%4,6064,0727.67%
META240328P004925002024-03-28 11:23AM EDT492.503.293.303.50+1.01+43.53%1,0691,9920.00%
META240328P004950002024-03-28 11:22AM EDT495.005.545.655.95+2.04+58.12%1,3812,5390.00%
META240328P004975002024-03-28 11:22AM EDT497.507.937.308.25+2.93+58.60%4211,3450.00%
META240328P005000002024-03-28 11:22AM EDT500.0010.4810.5010.95+3.28+42.60%3892,2280.00%
META240328P005025002024-03-28 10:58AM EDT502.5013.1212.9013.55+4.14+46.10%1411,0960.00%
META240328P005050002024-03-28 11:23AM EDT505.0015.5515.1515.70+4.45+39.07%9082,3970.00%
META240328P005075002024-03-28 10:31AM EDT507.5018.0218.1518.75+4.21+30.49%179600.00%
META240328P005100002024-03-28 11:15AM EDT510.0020.9020.1020.80+4.72+29.17%261,5720.00%
META240328P005150002024-03-28 9:46AM EDT515.0025.7324.8526.15+4.83+23.11%31600.00%
META240328P005200002024-03-28 10:43AM EDT520.0029.9830.0031.00+2.68+9.82%2200.00%
META240328P005250002024-03-27 10:30AM EDT525.0033.3834.6036.000.00-1150.00%
META240328P005300002024-03-27 9:42AM EDT530.0036.2040.0041.150.00-1600.00%
META240328P005350002024-03-28 11:16AM EDT535.0046.0045.4546.15+8.63+23.09%610.00%
META240328P005400002024-03-28 10:41AM EDT540.0050.6149.7050.85+4.64+10.09%10620.00%
META240328P005450002024-03-26 3:07PM EDT545.0055.3554.8556.15+14.30+34.84%15190.00%
META240328P005500002024-03-26 2:14PM EDT550.0045.2159.7560.950.00-200.00%
META240328P005550002024-03-19 9:31AM EDT555.0067.0064.9065.850.00-100.00%
META240328P005600002024-03-15 3:37PM EDT560.0076.0069.8570.850.00-200.00%
META240328P005650002024-03-19 9:31AM EDT565.0077.2075.1075.850.00-100.00%
META240328P005700002024-03-21 9:30AM EDT570.0057.2580.3081.550.00-11122.27%
META240328P005800002024-03-22 10:00AM EDT580.0073.8589.8090.900.00-100.00%
META240328P005900002024-03-12 12:59PM EDT590.0095.78100.15101.450.00-200.00%
META240328P005950002024-03-11 9:30AM EDT595.00101.00105.15106.350.00--00.00%
META240328P006000002024-03-27 9:59AM EDT600.00108.25110.35111.100.00-100.00%
META240328P006200002024-03-11 9:30AM EDT620.00124.90130.40131.400.00--00.00%
META240328P006400002024-03-25 3:54PM EDT640.00135.85149.80151.050.00-200.00%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00169.75170.850.00--00.00%
META240328P006800002024-03-25 3:54PM EDT680.00175.80190.45191.150.00-200.00%
META240328P006900002024-03-20 2:36PM EDT690.00188.65200.55201.150.00--00.00%
META240328P007000002024-03-27 1:41PM EDT700.00208.64210.00210.600.00-200.00%