Italia markets closed
Dow Jones
38.022,42 +269,11 (+0,71%) Nasdaq
15.754,11 +70,74 (+0,45%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0664 -0,0010 (-0,10%) Bitcoin EUR
59.783,01 +2.941,75 (+5,18%) CMC Crypto 200
885,54 0,00 (0,00%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:31AM 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 | 2024-04-18 10:51AM EDT | 5.00 | 505.00 | 504.85 | 505.60 | -10.30 | -2.00% | 42 | 181 | 2,887.50% |
| 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 | 3,579.30% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 489.95 | 491.00 | 0.00 | - | 6 | 2 | 2,006.25% |
| 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 | 1,714.84% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 474.90 | 475.60 | 0.00 | - | 3 | 5 | 1,527.34% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 1,830.47% |
| 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 | 460.05 | 460.80 | 0.00 | - | 2 | 17 | 1,376.56% |
| META240419C00145000 | 2024-04-12 11:31AM EDT | 145.00 | 371.72 | 364.95 | 365.75 | 0.00 | - | 1 | 8 | 732.42% |
| META240419C00150000 | 2024-04-17 12:28PM EDT | 150.00 | 340.16 | 359.90 | 360.90 | 0.00 | - | 7 | 60 | 722.27% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 354.80 | 355.80 | 0.00 | - | 1 | 13 | 685.94% |
| META240419C00160000 | 2024-04-17 11:33AM EDT | 160.00 | 334.00 | 349.90 | 350.70 | 0.00 | - | 1 | 13 | 668.36% |
| META240419C00165000 | 2024-04-15 11:25AM EDT | 165.00 | 344.01 | 345.00 | 345.70 | 0.00 | - | 4 | 10 | 660.35% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 339.90 | 340.75 | 0.00 | - | 3 | 21 | 639.45% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 347.70 | 334.85 | 335.75 | 0.00 | - | 39 | 49 | 619.14% |
| META240419C00180000 | 2024-04-17 3:55PM EDT | 180.00 | 315.63 | 329.80 | 330.75 | 0.00 | - | 10 | 78 | 599.22% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 324.90 | 325.90 | 0.00 | - | 1 | 29 | 604.49% |
| META240419C00190000 | 2024-04-16 3:18PM EDT | 190.00 | 311.80 | 320.10 | 320.85 | 0.00 | - | 60 | 65 | 599.80% |
| META240419C00195000 | 2024-04-17 9:35AM EDT | 195.00 | 303.61 | 314.95 | 315.75 | 0.00 | - | 50 | 66 | 567.58% |
| META240419C00200000 | 2024-04-17 3:43PM EDT | 200.00 | 309.95 | 310.00 | 310.95 | +15.16 | +5.14% | 22 | 87 | 570.70% |
| META240419C00205000 | 2024-04-17 10:43AM EDT | 205.00 | 290.83 | 304.90 | 305.85 | 0.00 | - | 1 | 64 | 543.56% |
| META240419C00210000 | 2024-04-17 10:06AM EDT | 210.00 | 287.60 | 299.80 | 300.80 | 0.00 | - | 1 | 40 | 519.53% |
| META240419C00215000 | 2024-04-10 12:29PM EDT | 215.00 | 304.40 | 295.00 | 295.90 | 0.00 | - | 3 | 126 | 526.56% |
| META240419C00220000 | 2024-04-18 10:05AM EDT | 220.00 | 285.30 | 290.10 | 291.00 | +1.56 | +0.55% | 1 | 240 | 524.81% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 285.10 | 286.00 | 0.00 | - | 1 | 70 | 511.91% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 279.80 | 280.70 | 0.00 | - | 1 | 101 | 462.50% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 275.00 | 275.65 | 0.00 | - | 1 | 59 | 461.33% |
| META240419C00240000 | 2024-04-17 12:19PM EDT | 240.00 | 251.26 | 269.80 | 270.80 | 0.00 | - | 14 | 92 | 446.48% |
| META240419C00245000 | 2024-04-16 9:58AM EDT | 245.00 | 258.35 | 264.85 | 265.80 | 0.00 | - | 3 | 89 | 438.48% |
| META240419C00250000 | 2024-04-18 9:46AM EDT | 250.00 | 253.06 | 259.75 | 260.70 | +13.96 | +5.84% | 1 | 1,535 | 414.26% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 255.00 | 256.05 | 0.00 | - | 1 | 85 | 437.50% |
| META240419C00260000 | 2024-04-17 12:35PM EDT | 260.00 | 229.81 | 249.65 | 250.75 | 0.00 | - | 1 | 323 | 389.84% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 245.10 | 245.80 | 0.00 | - | 5 | 166 | 408.40% |
| META240419C00270000 | 2024-04-17 10:32AM EDT | 270.00 | 227.85 | 240.00 | 241.05 | 0.00 | - | 1 | 400 | 404.69% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 235.05 | 235.85 | 0.00 | - | 20 | 78 | 387.50% |
| META240419C00280000 | 2024-04-17 10:32AM EDT | 280.00 | 217.85 | 229.75 | 230.85 | 0.00 | - | 2 | 388 | 362.30% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 225.00 | 225.70 | 0.00 | - | 1 | 272 | 357.81% |
| META240419C00290000 | 2024-04-17 3:31PM EDT | 290.00 | 205.12 | 219.80 | 220.70 | 0.00 | - | 10 | 103 | 337.50% |
| META240419C00295000 | 2024-04-15 10:34AM EDT | 295.00 | 218.90 | 215.10 | 216.00 | 0.00 | - | 3 | 102 | 355.47% |
| META240419C00300000 | 2024-04-17 1:44PM EDT | 300.00 | 207.25 | 209.90 | 210.90 | +11.64 | +5.95% | 3 | 412 | 333.59% |
| META240419C00305000 | 2024-04-15 9:35AM EDT | 305.00 | 209.50 | 205.10 | 206.00 | 0.00 | - | 2 | 207 | 336.13% |
| META240419C00310000 | 2024-04-18 10:05AM EDT | 310.00 | 195.14 | 200.10 | 201.05 | +9.16 | +4.93% | 32 | 572 | 328.52% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 186.30 | 194.80 | 195.85 | 0.00 | - | 2 | 201 | 299.61% |
| META240419C00320000 | 2024-04-18 11:10AM EDT | 320.00 | 190.47 | 189.80 | 190.80 | +15.52 | +8.87% | 45 | 472 | 288.67% |
| META240419C00325000 | 2024-04-17 2:21PM EDT | 325.00 | 171.07 | 185.10 | 186.00 | 0.00 | - | 24 | 311 | 299.02% |
| META240419C00330000 | 2024-04-17 3:33PM EDT | 330.00 | 174.13 | 179.85 | 180.75 | +9.61 | +5.84% | 2 | 1,702 | 271.68% |
| META240419C00335000 | 2024-04-17 12:01PM EDT | 335.00 | 158.72 | 175.15 | 176.00 | 0.00 | - | 3 | 525 | 282.81% |
| META240419C00340000 | 2024-04-18 10:57AM EDT | 340.00 | 169.65 | 170.10 | 171.05 | +13.13 | +8.39% | 4 | 1,002 | 274.02% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 164.80 | 165.75 | 0.00 | - | 1 | 455 | 244.73% |
| META240419C00350000 | 2024-04-18 10:21AM EDT | 350.00 | 156.10 | 160.00 | 160.75 | +10.73 | +7.38% | 1 | 1,586 | 244.34% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 155.10 | 156.05 | 0.00 | - | 1 | 1,859 | 248.44% |
| META240419C00360000 | 2024-04-18 10:14AM EDT | 360.00 | 147.13 | 150.00 | 150.75 | +17.23 | +13.26% | 1 | 957 | 228.13% |
| META240419C00365000 | 2024-04-18 9:46AM EDT | 365.00 | 137.55 | 144.90 | 145.75 | +8.80 | +6.83% | 15 | 245 | 216.89% |
| META240419C00370000 | 2024-04-17 12:38PM EDT | 370.00 | 119.24 | 139.75 | 140.65 | 0.00 | - | 6 | 773 | 199.90% |
| META240419C00375000 | 2024-04-17 1:52PM EDT | 375.00 | 119.96 | 135.05 | 136.10 | 0.00 | - | 7 | 912 | 215.53% |
| META240419C00380000 | 2024-04-17 1:47PM EDT | 380.00 | 129.24 | 130.05 | 130.90 | +14.10 | +12.25% | 1 | 585 | 202.44% |
| META240419C00385000 | 2024-04-18 10:46AM EDT | 385.00 | 123.98 | 124.80 | 125.90 | +18.06 | +17.05% | 2 | 368 | 187.89% |
| META240419C00390000 | 2024-04-17 3:49PM EDT | 390.00 | 119.31 | 120.05 | 121.10 | +13.36 | +12.61% | 2 | 612 | 191.70% |
| META240419C00395000 | 2024-04-18 10:04AM EDT | 395.00 | 108.85 | 114.85 | 115.80 | +10.91 | +11.14% | 62 | 731 | 171.48% |
| META240419C00400000 | 2024-04-18 11:08AM EDT | 400.00 | 110.26 | 110.00 | 110.75 | +14.50 | +15.14% | 13 | 7,688 | 166.89% |
| META240419C00405000 | 2024-04-18 10:44AM EDT | 405.00 | 103.33 | 105.00 | 106.00 | +11.09 | +12.02% | 74 | 899 | 165.33% |
| META240419C00410000 | 2024-04-18 10:55AM EDT | 410.00 | 99.30 | 99.90 | 100.90 | +13.85 | +16.21% | 1 | 871 | 153.42% |
| META240419C00415000 | 2024-04-18 10:46AM EDT | 415.00 | 93.97 | 95.05 | 95.90 | +14.22 | +17.83% | 1 | 608 | 149.37% |
| META240419C00420000 | 2024-04-18 10:32AM EDT | 420.00 | 87.50 | 90.15 | 91.15 | +19.50 | +28.68% | 2 | 1,557 | 148.54% |
| META240419C00425000 | 2024-04-17 12:09PM EDT | 425.00 | 66.50 | 85.00 | 85.80 | 0.00 | - | 39 | 774 | 131.64% |
| META240419C00430000 | 2024-04-18 9:30AM EDT | 430.00 | 80.00 | 80.30 | 81.00 | +14.91 | +22.91% | 23 | 574 | 133.40% |
| META240419C00435000 | 2024-04-18 9:32AM EDT | 435.00 | 66.80 | 75.00 | 76.05 | +5.55 | +9.06% | 2 | 522 | 121.88% |
| META240419C00440000 | 2024-04-18 9:30AM EDT | 440.00 | 61.80 | 70.00 | 71.00 | +6.35 | +11.45% | 25 | 1,237 | 113.77% |
| META240419C00445000 | 2024-04-18 9:37AM EDT | 445.00 | 55.14 | 64.95 | 65.85 | +10.61 | +23.83% | 27 | 318 | 103.22% |
| META240419C00450000 | 2024-04-18 11:02AM EDT | 450.00 | 59.86 | 60.05 | 60.85 | +13.89 | +30.22% | 148 | 981 | 97.75% |
| META240419C00455000 | 2024-04-17 3:04PM EDT | 455.00 | 40.23 | 55.00 | 56.10 | 0.00 | - | 98 | 1,064 | 93.46% |
| META240419C00460000 | 2024-04-18 10:13AM EDT | 460.00 | 47.55 | 50.30 | 51.15 | +10.95 | +29.92% | 107 | 3,573 | 90.38% |
| META240419C00465000 | 2024-04-16 3:32PM EDT | 465.00 | 37.33 | 45.30 | 46.25 | 0.00 | - | 5 | 2,145 | 83.89% |
| META240419C00470000 | 2024-04-18 11:05AM EDT | 470.00 | 40.04 | 40.30 | 41.15 | +14.04 | +54.00% | 56 | 1,997 | 75.20% |
| META240419C00475000 | 2024-04-18 11:01AM EDT | 475.00 | 35.30 | 35.35 | 36.10 | +14.73 | +71.61% | 105 | 3,241 | 67.53% |
| META240419C00480000 | 2024-04-18 11:14AM EDT | 480.00 | 30.73 | 30.10 | 31.15 | +14.73 | +92.06% | 158 | 4,578 | 58.01% |
| META240419C00482500 | 2024-04-18 9:58AM EDT | 482.50 | 23.43 | 27.70 | 28.75 | +9.01 | +62.48% | 5 | 482 | 55.86% |
| META240419C00485000 | 2024-04-18 11:07AM EDT | 485.00 | 25.38 | 25.45 | 26.35 | +12.43 | +95.98% | 82 | 2,634 | 54.59% |
| META240419C00487500 | 2024-04-18 10:52AM EDT | 487.50 | 22.30 | 23.00 | 23.75 | +12.20 | +120.79% | 29 | 694 | 50.12% |
| META240419C00490000 | 2024-04-18 11:07AM EDT | 490.00 | 20.63 | 20.75 | 21.25 | +12.13 | +142.71% | 630 | 5,488 | 50.68% |
| META240419C00492500 | 2024-04-18 10:51AM EDT | 492.50 | 19.05 | 18.55 | 19.15 | +11.61 | +156.05% | 175 | 1,315 | 50.54% |
| META240419C00495000 | 2024-04-18 11:15AM EDT | 495.00 | 16.25 | 16.40 | 16.85 | +10.44 | +179.69% | 1,175 | 4,743 | 47.71% |
| META240419C00497500 | 2024-04-18 11:13AM EDT | 497.50 | 14.18 | 14.15 | 14.65 | +9.54 | +205.60% | 809 | 1,692 | 45.37% |
| META240419C00500000 | 2024-04-18 11:15AM EDT | 500.00 | 12.20 | 12.10 | 12.45 | +8.50 | +220.78% | 6,401 | 10,769 | 42.53% |
| META240419C00502500 | 2024-04-18 11:16AM EDT | 502.50 | 10.25 | 10.25 | 10.60 | +7.25 | +241.67% | 3,599 | 2,403 | 41.79% |
| META240419C00505000 | 2024-04-18 11:14AM EDT | 505.00 | 8.53 | 8.50 | 8.70 | +6.26 | +275.77% | 7,687 | 6,002 | 39.77% |
| META240419C00507500 | 2024-04-18 11:16AM EDT | 507.50 | 6.95 | 7.00 | 7.15 | +5.19 | +279.03% | 5,466 | 2,273 | 39.26% |
| META240419C00510000 | 2024-04-18 11:15AM EDT | 510.00 | 5.64 | 5.45 | 5.60 | +4.33 | +330.53% | 19,028 | 8,410 | 37.67% |
| META240419C00515000 | 2024-04-18 11:15AM EDT | 515.00 | 3.34 | 3.25 | 3.35 | +2.59 | +340.79% | 6,584 | 5,127 | 36.66% |
| META240419C00520000 | 2024-04-18 11:16AM EDT | 520.00 | 1.85 | 1.84 | 1.92 | +1.43 | +280.39% | 5,240 | 7,709 | 36.74% |
| META240419C00525000 | 2024-04-18 11:15AM EDT | 525.00 | 0.99 | 0.91 | 0.97 | +0.75 | +357.14% | 4,394 | 6,200 | 36.26% |
| META240419C00530000 | 2024-04-18 11:15AM EDT | 530.00 | 0.46 | 0.45 | 0.47 | +0.30 | +176.47% | 7,343 | 10,118 | 36.38% |
| META240419C00535000 | 2024-04-18 11:14AM EDT | 535.00 | 0.21 | 0.20 | 0.23 | +0.12 | +133.33% | 1,292 | 4,724 | 37.11% |
| META240419C00540000 | 2024-04-18 11:14AM EDT | 540.00 | 0.09 | 0.09 | 0.10 | +0.04 | +80.00% | 760 | 6,151 | 37.40% |
| META240419C00545000 | 2024-04-18 11:15AM EDT | 545.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1,074 | 5,723 | 39.45% |
| META240419C00550000 | 2024-04-18 11:14AM EDT | 550.00 | 0.04 | 0.03 | 0.04 | +0.01 | +50.00% | 560 | 7,965 | 41.99% |
| META240419C00555000 | 2024-04-18 11:09AM EDT | 555.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 56 | 1,683 | 44.92% |
| META240419C00560000 | 2024-04-18 11:08AM EDT | 560.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 464 | 4,853 | 46.88% |
| META240419C00565000 | 2024-04-18 10:21AM EDT | 565.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 206 | 1,777 | 50.78% |
| META240419C00570000 | 2024-04-18 10:52AM EDT | 570.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 30 | 1,342 | 53.13% |
| META240419C00575000 | 2024-04-18 11:08AM EDT | 575.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 79 | 1,969 | 57.03% |
| META240419C00580000 | 2024-04-18 10:43AM EDT | 580.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 27 | 1,454 | 58.59% |
| META240419C00585000 | 2024-04-18 9:54AM EDT | 585.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 1,046 | 64.06% |
| META240419C00590000 | 2024-04-17 1:51PM EDT | 590.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 235 | 1,008 | 67.97% |
| META240419C00595000 | 2024-04-18 9:30AM EDT | 595.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 29 | 1,243 | 68.75% |
| META240419C00600000 | 2024-04-18 10:51AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 4,096 | 68.75% |
| META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 767 | 71.88% |
| META240419C00610000 | 2024-04-18 9:50AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 370 | 75.00% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 78.13% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 412 | 81.25% |
| META240419C00625000 | 2024-04-12 3:59PM EDT | 625.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 32 | 1,500 | 84.38% |
| META240419C00630000 | 2024-04-15 1:20PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,007 | 87.50% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 90.63% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 748 | 93.75% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 96.88% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 98.44% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 101.56% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 554 | 103.13% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 117.19% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 115.63% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 112.50% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 699 | 125.78% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 128.13% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 121.88% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 713 | 125.00% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 131.25% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 207 | 148.44% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 58 | 153.13% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 315 | 159.38% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 150.00% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 153 | 164.06% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 189 | 175.00% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 448 | 178.13% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 157 | 178.13% |
| META240419C00800000 | 2024-04-16 1:36PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,013 | 175.00% |
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 | 506.25% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 607.03% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 481.25% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 468.75% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 456.25% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 456.25% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 412.50% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 450.00% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 431.25% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 381.25% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 72 | 375.00% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 362.50% |
| 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 | 387.50% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 337.50% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 118 | 325.00% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 318.75% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 312.50% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 340.63% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 593 | 318.75% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 309.38% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,495 | 293.75% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 611 | 284.38% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 563 | 284.38% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 598 | 278.13% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 531 | 270.31% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 567 | 262.50% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 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 | 231.25% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 1,349 | 240.63% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 218.75% |
| META240419P00300000 | 2024-04-17 12:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,428 | 212.50% |
| META240419P00305000 | 2024-04-17 12:08PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 494 | 206.25% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 859 | 215.63% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 2,645 | 193.75% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 187.50% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,314 | 195.31% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 175.00% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 906 | 168.75% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 162.50% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 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 | 150.00% |
| META240419P00355000 | 2024-04-15 10:15AM EDT | 355.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 76 | 1,946 | 159.38% |
| META240419P00360000 | 2024-04-18 10:35AM EDT | 360.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 826 | 153.13% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 693 | 148.44% |
| META240419P00370000 | 2024-04-17 3:19PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,210 | 131.25% |
| META240419P00375000 | 2024-04-18 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 2,112 | 125.00% |
| META240419P00380000 | 2024-04-17 12:53PM EDT | 380.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 1,113 | 126.56% |
| META240419P00385000 | 2024-04-17 1:59PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 694 | 115.63% |
| META240419P00390000 | 2024-04-15 1:19PM EDT | 390.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 6 | 1,107 | 126.56% |
| META240419P00395000 | 2024-04-18 9:54AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 962 | 106.25% |
| META240419P00400000 | 2024-04-18 10:28AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11,901 | 100.00% |
| META240419P00405000 | 2024-04-18 10:15AM EDT | 405.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 22 | 1,569 | 107.81% |
| META240419P00410000 | 2024-04-18 11:07AM EDT | 410.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 21 | 1,607 | 99.22% |
| META240419P00415000 | 2024-04-18 11:08AM EDT | 415.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 7 | 1,436 | 94.53% |
| META240419P00420000 | 2024-04-18 10:46AM EDT | 420.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 83 | 4,213 | 89.06% |
| META240419P00425000 | 2024-04-18 11:12AM EDT | 425.00 | 0.01 | 0.01 | 0.03 | -0.02 | -40.00% | 83 | 1,711 | 86.72% |
| META240419P00430000 | 2024-04-18 10:35AM EDT | 430.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 14 | 3,621 | 79.69% |
| META240419P00435000 | 2024-04-18 10:56AM EDT | 435.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 103 | 4,334 | 76.56% |
| META240419P00440000 | 2024-04-18 11:12AM EDT | 440.00 | 0.03 | 0.01 | 0.03 | -0.02 | -50.00% | 88 | 4,671 | 71.48% |
| META240419P00445000 | 2024-04-18 10:48AM EDT | 445.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 70 | 3,053 | 67.97% |
| META240419P00450000 | 2024-04-18 11:15AM EDT | 450.00 | 0.05 | 0.04 | 0.05 | -0.05 | -62.50% | 355 | 5,252 | 66.99% |
| META240419P00455000 | 2024-04-18 11:06AM EDT | 455.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 140 | 2,311 | 62.50% |
| META240419P00460000 | 2024-04-18 11:07AM EDT | 460.00 | 0.05 | 0.05 | 0.07 | -0.13 | -72.22% | 704 | 5,075 | 58.40% |
| META240419P00465000 | 2024-04-18 11:02AM EDT | 465.00 | 0.09 | 0.07 | 0.08 | -0.18 | -66.67% | 864 | 5,433 | 54.49% |
| META240419P00470000 | 2024-04-18 11:12AM EDT | 470.00 | 0.11 | 0.10 | 0.11 | -0.33 | -75.00% | 866 | 8,281 | 51.17% |
| META240419P00475000 | 2024-04-18 11:14AM EDT | 475.00 | 0.13 | 0.13 | 0.15 | -0.69 | -83.13% | 1,366 | 4,921 | 47.95% |
| META240419P00480000 | 2024-04-18 11:13AM EDT | 480.00 | 0.20 | 0.20 | 0.21 | -1.13 | -84.96% | 5,829 | 8,842 | 44.34% |
| META240419P00482500 | 2024-04-18 11:14AM EDT | 482.50 | 0.26 | 0.25 | 0.26 | -1.64 | -86.77% | 874 | 2,126 | 42.77% |
| META240419P00485000 | 2024-04-18 11:15AM EDT | 485.00 | 0.32 | 0.32 | 0.33 | -2.02 | -85.96% | 1,893 | 8,913 | 41.41% |
| META240419P00487500 | 2024-04-18 11:14AM EDT | 487.50 | 0.42 | 0.39 | 0.42 | -2.61 | -86.42% | 6,198 | 6,502 | 40.04% |
| META240419P00490000 | 2024-04-18 11:15AM EDT | 490.00 | 0.52 | 0.52 | 0.54 | -3.54 | -87.19% | 7,770 | 5,079 | 38.67% |
| META240419P00492500 | 2024-04-18 11:10AM EDT | 492.50 | 0.70 | 0.67 | 0.70 | -4.30 | -86.00% | 2,441 | 2,160 | 37.40% |
| META240419P00495000 | 2024-04-18 11:15AM EDT | 495.00 | 0.91 | 0.92 | 0.96 | -5.17 | -85.17% | 6,759 | 3,968 | 36.72% |
| META240419P00497500 | 2024-04-18 11:12AM EDT | 497.50 | 1.28 | 1.23 | 1.30 | -6.42 | -83.38% | 2,793 | 1,309 | 36.02% |
| META240419P00500000 | 2024-04-18 11:15AM EDT | 500.00 | 1.66 | 1.65 | 1.69 | -7.54 | -81.87% | 10,983 | 8,132 | 34.86% |
| META240419P00502500 | 2024-04-18 11:13AM EDT | 502.50 | 2.33 | 2.27 | 2.28 | -8.62 | -78.72% | 3,104 | 1,118 | 34.40% |
| META240419P00505000 | 2024-04-18 11:14AM EDT | 505.00 | 3.05 | 2.97 | 3.10 | -8.95 | -74.58% | 4,382 | 2,357 | 34.50% |
| META240419P00507500 | 2024-04-18 11:15AM EDT | 507.50 | 3.75 | 3.80 | 3.90 | -9.60 | -71.11% | 2,448 | 1,541 | 33.22% |
| META240419P00510000 | 2024-04-18 11:14AM EDT | 510.00 | 5.00 | 5.00 | 5.10 | -11.22 | -69.17% | 1,990 | 5,575 | 33.39% |
| META240419P00515000 | 2024-04-18 11:15AM EDT | 515.00 | 7.74 | 7.75 | 8.00 | -12.88 | -62.13% | 370 | 2,113 | 33.13% |
| META240419P00520000 | 2024-04-18 11:15AM EDT | 520.00 | 11.25 | 11.05 | 11.45 | -14.17 | -55.74% | 128 | 2,275 | 31.25% |
| META240419P00525000 | 2024-04-18 11:12AM EDT | 525.00 | 15.42 | 15.20 | 15.65 | -15.33 | -49.85% | 32 | 471 | 30.03% |
| META240419P00530000 | 2024-04-17 3:29PM EDT | 530.00 | 36.00 | 19.65 | 20.25 | 0.00 | - | 3,885 | 26 | 27.05% |
| META240419P00535000 | 2024-04-17 3:42PM EDT | 535.00 | 28.55 | 24.10 | 25.05 | -11.95 | -29.51% | 2 | 5 | 0.00% |
| META240419P00540000 | 2024-04-17 3:23PM EDT | 540.00 | 45.70 | 29.10 | 30.20 | 0.00 | - | 4 | 1 | 34.38% |
| META240419P00545000 | 2024-04-17 2:13PM EDT | 545.00 | 49.35 | 34.15 | 35.25 | 0.00 | - | 103 | 10 | 42.77% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 39.25 | 40.15 | 0.00 | - | 90 | 10 | 34.38% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 43.95 | 45.15 | 0.00 | - | 58 | 0 | 37.50% |
| META240419P00560000 | 2024-04-12 12:38PM EDT | 560.00 | 46.14 | 48.90 | 50.10 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 53.95 | 55.05 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 59.10 | 60.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 64.00 | 65.05 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 68.85 | 70.25 | 0.00 | - | 80 | 0 | 75.20% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 74.10 | 75.05 | 0.00 | - | 3 | 0 | 0.00% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 78.90 | 80.20 | 0.00 | - | 1 | 0 | 77.73% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 84.10 | 85.20 | 0.00 | - | 1 | 0 | 81.64% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 88.90 | 90.20 | 0.00 | - | 2 | 0 | 85.55% |
| 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 | 306.88% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 103.75 | 104.90 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 108.95 | 109.95 | 0.00 | - | 6 | 0 | 0.00% |
| 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 | 129.00 | 129.95 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 134.10 | 134.90 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 139.10 | 140.20 | 0.00 | - | 2 | 0 | 121.48% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 159.05 | 160.05 | 0.00 | - | 12 | 0 | 0.00% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 163.85 | 164.90 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 168.85 | 169.70 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 179.10 | 180.00 | 0.00 | - | - | 0 | 0.00% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 189.15 | 190.20 | 0.00 | - | 2 | 0 | 153.91% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 199.15 | 200.60 | 0.00 | - | 2 | 0 | 204.20% |
| META240419P00730000 | 2024-03-15 3:50PM EDT | 730.00 | 246.10 | 216.00 | 220.50 | 0.00 | - | - | 0 | 211.43% |
| 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 | 248.95 | 250.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 278.85 | 279.65 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 288.75 | 289.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.