Italia markets close in 33 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
486,99-6,86 (-1,39%)
In data: 11:57AM 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 EDT180.00310.42307.55308.35-4.55-1.44%22915.43%
META240328C001900002024-03-25 3:50PM EDT190.00314.25297.55298.400.00--1872.66%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,726.42%
META240328C002100002024-03-22 11:46AM EDT210.00296.00277.65278.550.00-11801.56%
META240328C002200002024-03-21 3:47PM EDT220.00288.28267.70268.550.00--2763.67%
META240328C002400002024-03-25 10:28AM EDT240.00265.78247.65248.550.00-11685.16%
META240328C002500002024-03-26 2:57PM EDT250.00254.64237.65238.650.00-46654.30%
META240328C002700002024-03-27 9:32AM EDT270.00227.35217.75218.550.00-411586.62%
META240328C002750002024-03-12 2:10PM EDT275.00219.96212.45213.550.00-10557.62%
META240328C002800002024-03-27 11:33AM EDT280.00209.16207.60208.650.00-12552.54%
META240328C002850002024-03-28 10:10AM EDT285.00204.95202.55203.55-19.65-8.75%44530.86%
META240328C002900002024-03-25 3:54PM EDT290.00214.35197.75198.400.00-11517.58%
META240328C003000002024-03-28 10:04AM EDT300.00191.33187.70188.65+2.83+1.50%649495.31%
META240328C003050002024-03-20 2:30PM EDT305.00198.35182.50183.600.00-12471.48%
META240328C003100002024-03-27 9:58AM EDT310.00181.25177.60178.650.00-13462.50%
META240328C003150002024-03-27 3:31PM EDT315.00177.18172.60173.550.00-12444.82%
META240328C003200002024-03-27 2:47PM EDT320.00172.36167.60168.500.00-3938429.10%
META240328C003250002024-03-15 2:49PM EDT325.00159.82162.65163.550.00-11418.75%
META240328C003300002024-03-27 11:53AM EDT330.00160.29157.65158.550.00-21405.08%
META240328C003350002024-03-27 10:28AM EDT335.00156.52152.70153.450.00-82390.04%
META240328C003400002024-03-28 11:00AM EDT340.00149.94147.70148.65-19.18-11.34%519382.81%
META240328C003450002024-03-27 9:32AM EDT345.00152.40142.60143.650.00-45366.60%
META240328C003500002024-03-28 11:39AM EDT350.00138.48137.70138.70-2.58-1.83%116357.81%
META240328C003550002024-03-27 2:48PM EDT355.00135.07132.45133.55-2.32-1.69%47333.50%
META240328C003600002024-03-27 9:34AM EDT360.00136.65127.45128.500.00-15319.53%
META240328C003650002024-03-19 9:44AM EDT365.00118.40122.50123.550.00-341309.86%
META240328C003700002024-03-27 3:07PM EDT370.00121.86117.60118.650.00-3151302.73%
META240328C003750002024-03-22 12:40PM EDT375.00132.17112.65113.550.00-18289.06%
META240328C003800002024-03-27 9:34AM EDT380.00116.65107.55108.500.00-149273.14%
META240328C003850002024-03-26 3:44PM EDT385.00112.97102.45103.450.00-133257.42%
META240328C003900002024-03-27 10:01AM EDT390.00100.6797.6598.550.00-16252.64%
META240328C003950002024-03-27 11:02AM EDT395.0095.1092.6593.65+0.10+0.11%18242.77%
META240328C004000002024-03-28 10:32AM EDT400.0089.5587.6588.65-2.67-2.90%2538230.76%
META240328C004050002024-03-28 9:52AM EDT405.0084.9882.7083.50-2.97-3.38%213216.89%
META240328C004100002024-03-28 10:02AM EDT410.0079.8977.5078.65-6.23-7.23%1225204.10%
META240328C004150002024-03-27 12:58PM EDT415.0076.8572.5573.650.00-55193.36%
META240328C004200002024-03-27 10:10AM EDT420.0071.5067.5068.550.00-100110178.91%
META240328C004250002024-03-28 11:04AM EDT425.0064.3962.7063.45-6.77-9.51%27169.09%
META240328C004300002024-03-28 11:18AM EDT430.0059.6257.6558.65-1.28-2.10%266159.91%
META240328C004350002024-03-28 10:17AM EDT435.0055.1152.5553.55-3.02-5.20%224145.07%
META240328C004400002024-03-28 10:41AM EDT440.0050.0047.4548.65-0.35-0.70%950133.50%
META240328C004450002024-03-28 9:53AM EDT445.0045.1042.6543.55-9.34-17.16%1165123.24%
META240328C004500002024-03-28 10:52AM EDT450.0039.6437.6538.65-4.31-9.81%12329112.70%
META240328C004550002024-03-28 10:20AM EDT455.0035.0532.5033.55-2.30-6.16%57297.71%
META240328C004600002024-03-28 10:53AM EDT460.0029.6327.7028.55-4.37-12.85%1120387.99%
META240328C004650002024-03-28 10:37AM EDT465.0025.3022.6523.50-0.87-3.32%512074.66%
META240328C004700002024-03-28 11:41AM EDT470.0018.1517.9018.50-6.04-24.97%7449664.28%
META240328C004750002024-03-28 11:22AM EDT475.0014.5012.8513.70-4.40-23.28%5743852.05%
META240328C004800002024-03-28 11:28AM EDT480.009.057.858.30-5.20-36.49%4983337.92%
META240328C004825002024-03-28 10:38AM EDT482.507.355.205.95-4.00-35.24%7731431.76%
META240328C004850002024-03-28 11:42AM EDT485.003.523.453.65-5.58-61.79%50152524.90%
META240328C004875002024-03-28 11:42AM EDT487.501.801.741.88-5.30-75.50%2,31830220.86%
META240328C004900002024-03-28 11:42AM EDT490.000.710.690.75-4.59-86.44%10,0981,57618.46%
META240328C004925002024-03-28 11:42AM EDT492.500.210.210.25-3.59-94.23%6,0411,14917.75%
META240328C004950002024-03-28 11:42AM EDT495.000.070.060.07-2.43-97.59%5,8874,16017.58%
META240328C004975002024-03-28 11:40AM EDT497.500.020.020.03-1.56-98.73%8,6292,85919.14%
META240328C005000002024-03-28 11:41AM EDT500.000.010.010.02-0.97-97.98%5,2045,50121.88%
META240328C005025002024-03-28 11:41AM EDT502.500.010.010.02-0.53-98.15%1,2069,74625.39%
META240328C005050002024-03-28 11:37AM EDT505.000.010.010.02-0.29-96.67%1,3614,24728.91%
META240328C005075002024-03-28 11:38AM EDT507.500.010.010.02-0.19-90.48%2712,14032.42%
META240328C005100002024-03-28 11:33AM EDT510.000.010.000.01-0.12-92.31%1,0604,99532.81%
META240328C005150002024-03-28 11:37AM EDT515.000.010.000.01-0.07-87.50%6564,74939.06%
META240328C005200002024-03-28 11:33AM EDT520.000.020.000.01-0.04-66.67%49211,04945.31%
META240328C005250002024-03-28 11:33AM EDT525.000.010.000.01-0.02-66.67%4733,76151.56%
META240328C005300002024-03-28 11:23AM EDT530.000.010.000.01-0.01-50.00%1495,01153.13%
META240328C005350002024-03-28 11:28AM EDT535.000.010.000.010.00-1031,78259.38%
META240328C005400002024-03-28 11:33AM EDT540.000.020.000.010.00-274,60564.06%
META240328C005450002024-03-28 10:08AM EDT545.000.010.000.010.00-1132,16368.75%
META240328C005500002024-03-28 10:09AM EDT550.000.010.000.010.00-13,18675.00%
META240328C005550002024-03-28 11:22AM EDT555.000.010.000.010.00-21,59579.69%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-103,50984.38%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049690.63%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.010.00-966293.75%
META240328C005750002024-03-27 12:04PM EDT575.000.010.000.010.00-461198.44%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.010.00-1857103.13%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.010.00-3592109.38%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.010.00-52345112.50%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580118.75%
META240328C006000002024-03-28 10:38AM EDT600.000.010.000.010.00-81,097121.88%
META240328C006100002024-03-27 9:30AM EDT610.000.020.000.010.00-1631131.25%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.010.00-10120137.50%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.010.00-80263150.00%
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 EDT660.000.010.000.010.00-205264171.88%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.010.00-35327181.25%
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 EDT240.000.010.000.010.00-10387.50%
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 EDT290.000.020.000.010.00-114287.50%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.010.00-122281.25%
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%
META240328P003150002024-03-28 10:00AM 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 EDT345.000.010.000.010.00-3519196.88%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.010.00-20275187.50%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.010.00-197181.25%
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 EDT375.000.010.000.010.00-146190153.13%
META240328P003800002024-03-20 10:35AM EDT380.000.030.000.010.00-100245143.75%
META240328P003850002024-03-27 1:44PM EDT385.000.010.000.010.00-138137.50%
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 EDT405.000.010.000.010.00-21150109.38%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.010.00-5682103.13%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.010.00-1278696.88%
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 EDT430.000.010.000.010.00-22,39076.56%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.010.00-188570.31%
META240328P004400002024-03-28 11:17AM EDT440.000.010.000.010.00-211,42362.50%
META240328P004450002024-03-27 3:39PM EDT445.000.010.000.010.00-2,3921,23856.25%
META240328P004500002024-03-28 10:47AM EDT450.000.010.000.010.00-7595,75950.00%
META240328P004550002024-03-28 11:32AM EDT455.000.010.000.01-0.03-75.00%2211,72846.88%
META240328P004600002024-03-28 11:41AM EDT460.000.010.010.02-0.02-50.00%2596,70842.97%
META240328P004650002024-03-28 11:24AM EDT465.000.010.010.02-0.03-75.00%1221,65135.94%
META240328P004700002024-03-28 11:35AM EDT470.000.020.020.03-0.04-57.14%2693,22129.88%
META240328P004750002024-03-28 11:35AM EDT475.000.020.020.03-0.06-66.67%6393,09522.07%
META240328P004800002024-03-28 11:41AM EDT480.000.060.060.07-0.09-60.00%2,0295,96116.02%
META240328P004825002024-03-28 11:41AM EDT482.500.150.140.18-0.12-42.86%2,1392,08814.11%
META240328P004850002024-03-28 11:42AM EDT485.000.480.440.48+0.02+4.35%5,8872,28812.11%
META240328P004875002024-03-28 11:42AM EDT487.501.231.171.22+0.45+57.69%4,9781,6529.30%
META240328P004900002024-03-28 11:42AM EDT490.002.662.522.63+1.29+94.16%5,1644,0720.00%
META240328P004925002024-03-28 11:42AM EDT492.504.704.554.85+2.42+115.79%1,1381,9920.00%
META240328P004950002024-03-28 11:38AM EDT495.006.436.657.20+2.93+83.71%1,4082,5390.00%
META240328P004975002024-03-28 11:39AM EDT497.509.509.209.70+4.50+90.00%4481,3450.00%
META240328P005000002024-03-28 11:40AM EDT500.0012.0111.6512.40+4.81+66.81%4162,2280.00%
META240328P005025002024-03-28 11:39AM EDT502.5014.5014.1514.70+5.52+61.47%2001,0960.00%
META240328P005050002024-03-28 11:36AM EDT505.0016.5416.7017.50+5.44+49.01%9362,3970.00%
META240328P005075002024-03-28 11:33AM EDT507.5018.9218.8019.80+5.11+37.00%339600.00%
META240328P005100002024-03-28 11:27AM EDT510.0020.8521.6522.15+4.67+28.86%341,5720.00%
META240328P005150002024-03-28 11:24AM EDT515.0025.9026.4527.45+5.00+23.92%51600.00%
META240328P005200002024-03-28 10:43AM EDT520.0029.9831.2532.50+2.68+9.82%2200.00%
META240328P005250002024-03-27 10:30AM EDT525.0033.3836.2537.450.00-1150.00%
META240328P005300002024-03-27 9:42AM EDT530.0036.2041.3042.500.00-1600.00%
META240328P005350002024-03-28 11:16AM EDT535.0046.0046.4047.45+8.63+23.09%610.00%
META240328P005400002024-03-28 10:41AM EDT540.0050.6151.2552.50+4.64+10.09%10620.00%
META240328P005450002024-03-26 3:07PM EDT545.0055.3556.3557.50+14.30+34.84%15190.00%
META240328P005500002024-03-26 2:14PM EDT550.0045.2160.8562.100.00-200.00%
META240328P005550002024-03-19 9:31AM EDT555.0067.0066.3067.450.00-100.00%
META240328P005600002024-03-15 3:37PM EDT560.0076.0071.4072.450.00-200.00%
META240328P005650002024-03-19 9:31AM EDT565.0077.2076.2577.500.00-100.00%
META240328P005700002024-03-21 9:30AM EDT570.0057.2581.3582.450.00-110.00%
META240328P005800002024-03-22 10:00AM EDT580.0073.8591.2092.450.00-100.00%
META240328P005900002024-03-12 12:59PM EDT590.0095.78101.40102.400.00-200.00%
META240328P005950002024-03-11 9:30AM EDT595.00101.00106.40107.200.00--00.00%
META240328P006000002024-03-27 9:59AM EDT600.00108.25111.25112.350.00-100.00%
META240328P006200002024-03-11 9:30AM EDT620.00124.90131.25132.650.00--00.00%
META240328P006400002024-03-25 3:54PM EDT640.00135.85151.25152.650.00-200.00%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00171.25172.600.00--00.00%
META240328P006800002024-03-25 3:54PM EDT680.00175.80191.40192.250.00-200.00%
META240328P006900002024-03-20 2:36PM EDT690.00188.65201.55202.250.00--00.00%
META240328P007000002024-03-27 1:41PM EDT700.00208.64211.55212.250.00-200.00%