Italia markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
465,30-0,38 (-0,08%)
In data: 02:35PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
META240510C001800002024-04-22 10:37AM EDT180.00296.40285.90286.450.00-214435.06%
META240510C002000002024-04-10 10:32AM EDT200.00318.30265.70266.450.00-33383.30%
META240510C002400002024-05-06 10:05AM EDT240.00215.02225.85226.700.00-10318.36%
META240510C002500002024-04-23 10:53AM EDT250.00244.15215.35216.500.00--1280.86%
META240510C002600002024-05-03 2:47PM EDT260.00190.88205.95206.500.00-5556281.35%
META240510C002800002024-04-25 3:52PM EDT280.00161.73185.40186.200.00--2226.86%
META240510C002900002024-05-03 9:34AM EDT290.00157.35175.90176.850.00-55240.23%
META240510C003000002024-05-07 11:05AM EDT300.00166.15165.95166.75+6.55+4.10%59224.32%
META240510C003100002024-05-02 3:50PM EDT310.00131.90155.65156.850.00--39206.15%
META240510C003150002024-05-03 1:17PM EDT315.00135.14150.65151.550.00-24193.36%
META240510C003200002024-05-06 2:26PM EDT320.00141.05145.45146.600.00-49183.55%
META240510C003250002024-05-03 11:57AM EDT325.00127.18140.95141.800.00-513189.40%
META240510C003300002024-04-15 10:14AM EDT330.00185.69135.90136.550.00--1177.69%
META240510C003350002024-05-07 11:42AM EDT335.00133.75130.40131.40+18.20+15.75%126158.89%
META240510C003400002024-04-24 3:54PM EDT340.00155.60125.35126.750.00-25158.50%
META240510C003450002024-05-03 9:34AM EDT345.00102.40120.75121.950.00-59161.62%
META240510C003500002024-05-07 11:47AM EDT350.00120.70115.80116.55+14.91+14.09%122149.90%
META240510C003550002024-05-06 10:50AM EDT355.00101.73111.00111.950.00-25151.76%
META240510C003600002024-05-03 10:00AM EDT360.0091.00105.85106.600.00-12138.72%
META240510C003650002024-04-25 9:41AM EDT365.0057.41100.75101.750.00-16133.11%
META240510C003700002024-04-25 10:24AM EDT370.0073.1895.8096.600.00-1183125.59%
META240510C003750002024-05-01 2:51PM EDT375.0073.0290.3591.700.00-18114.65%
META240510C003775002024-05-03 9:51AM EDT377.5073.1588.5589.700.00-88125.83%
META240510C003800002024-05-07 11:00AM EDT380.0086.2386.0586.65+7.61+9.68%3130116.82%
META240510C003825002024-05-03 9:34AM EDT382.5065.0083.5084.500.00-55116.89%
META240510C003850002024-05-06 3:19PM EDT385.0079.9080.6581.700.00-118106.64%
META240510C003900002024-05-07 11:51AM EDT390.0080.6476.0076.65+6.24+8.39%4137103.91%
META240510C003950002024-05-03 9:34AM EDT395.0052.5571.0072.000.00-613101.17%
META240510C004000002024-05-07 12:09PM EDT400.0071.2766.1066.65+7.70+12.11%1426492.68%
META240510C004025002024-05-02 2:56PM EDT402.5041.3063.3064.200.00-22287.23%
META240510C004050002024-05-06 3:35PM EDT405.0058.5061.0062.000.00-210888.72%
META240510C004075002024-05-07 11:56AM EDT407.5064.0058.3559.20+6.50+11.30%11881.69%
META240510C004100002024-05-07 2:08PM EDT410.0056.5056.1056.90+4.20+8.03%127582.47%
META240510C004125002024-05-07 11:56AM EDT412.5058.1053.6054.40+19.10+48.97%23379.37%
META240510C004150002024-05-07 1:51PM EDT415.0053.0050.8551.65+3.00+6.00%10216972.22%
META240510C004175002024-05-06 3:57PM EDT417.5050.3848.0549.40+1.78+3.66%37268.80%
META240510C004200002024-05-07 2:17PM EDT420.0046.3045.9546.65+1.50+3.35%957267.02%
META240510C004225002024-05-07 11:51AM EDT422.5048.2543.5044.05+14.09+41.25%212763.60%
META240510C004250002024-05-07 12:44PM EDT425.0045.2141.1541.75+5.09+12.69%1133363.09%
META240510C004275002024-05-06 2:54PM EDT427.5037.0038.6539.600.00-4716962.23%
META240510C004300002024-05-07 1:39PM EDT430.0039.7436.0536.65+3.54+9.78%4393655.52%
META240510C004325002024-05-07 12:46PM EDT432.5037.8033.6034.30+4.30+12.84%8845853.69%
META240510C004350002024-05-07 1:55PM EDT435.0032.0530.7031.70+0.71+2.27%1801,09953.37%
META240510C004375002024-05-07 1:04PM EDT437.5031.9628.2529.20+3.46+12.14%5149350.07%
META240510C004400002024-05-07 2:03PM EDT440.0027.8526.4027.10+1.70+6.50%2001,70150.61%
META240510C004425002024-05-07 2:16PM EDT442.5024.1623.9024.85+0.06+0.25%5591749.24%
META240510C004450002024-05-07 2:16PM EDT445.0021.8021.7022.25+0.40+1.87%1911,28344.78%
META240510C004475002024-05-07 2:06PM EDT447.5020.1019.3019.75+0.38+1.93%2501,02541.08%
META240510C004500002024-05-07 2:11PM EDT450.0017.4016.9517.55-0.15-0.85%8062,06839.54%
META240510C004525002024-05-07 1:55PM EDT452.5016.0514.7514.95+0.60+3.88%2931,01834.89%
META240510C004550002024-05-07 2:19PM EDT455.0012.7312.8013.25-0.67-4.94%1,0132,00335.95%
META240510C004575002024-05-07 2:11PM EDT457.5011.5010.7511.100.00-59994633.53%
META240510C004600002024-05-07 2:19PM EDT460.008.858.959.15-0.82-8.37%6,6716,89231.76%
META240510C004625002024-05-07 2:15PM EDT462.507.577.407.60-0.68-8.24%2,2671,22631.46%
META240510C004650002024-05-07 2:19PM EDT465.006.125.906.05-0.72-10.53%9,1092,85530.35%
META240510C004675002024-05-07 2:19PM EDT467.504.624.704.80-0.88-15.77%6,6611,31929.94%
META240510C004700002024-05-07 2:19PM EDT470.003.533.603.75-1.07-23.26%24,9664,61329.69%
META240510C004725002024-05-07 2:19PM EDT472.502.682.882.96-0.98-26.63%5,4841,22829.97%
META240510C004750002024-05-07 2:19PM EDT475.002.002.182.24-0.89-28.80%10,1892,68529.82%
META240510C004775002024-05-07 2:18PM EDT477.501.611.591.65-0.64-28.44%2,59886829.60%
META240510C004800002024-05-07 2:19PM EDT480.001.121.181.23-0.66-35.68%8,9107,10229.75%
META240510C004825002024-05-07 2:18PM EDT482.500.860.870.91-0.53-37.06%4,8081,96229.96%
META240510C004850002024-05-07 2:18PM EDT485.000.670.650.70-0.44-40.00%7,2033,13030.59%
META240510C004875002024-05-07 2:18PM EDT487.500.520.500.54-0.37-42.53%1,8321,17131.23%
META240510C004900002024-05-07 2:16PM EDT490.000.400.380.40-0.31-43.66%2,8092,06131.59%
META240510C004925002024-05-07 2:08PM EDT492.500.340.310.35-0.28-45.16%51265533.06%
META240510C004950002024-05-07 2:08PM EDT495.000.280.250.28-0.23-45.10%5702,22133.89%
META240510C004975002024-05-07 2:16PM EDT497.500.220.200.24-0.19-46.34%22169935.11%
META240510C005000002024-05-07 2:19PM EDT500.000.190.170.19-0.17-50.00%3,8655,64935.79%
META240510C005025002024-05-07 2:16PM EDT502.500.160.140.16-0.15-41.67%49483536.82%
META240510C005050002024-05-07 1:58PM EDT505.000.140.120.14-0.13-48.15%25187037.99%
META240510C005075002024-05-07 2:16PM EDT507.500.100.100.12-0.10-50.00%8127039.06%
META240510C005100002024-05-07 1:35PM EDT510.000.120.080.11-0.09-42.86%31171040.43%
META240510C005125002024-05-07 1:27PM EDT512.500.120.070.10-0.05-29.41%4920441.70%
META240510C005150002024-05-07 2:14PM EDT515.000.080.060.08-0.07-46.67%642,16542.19%
META240510C005200002024-05-07 2:19PM EDT520.000.050.040.06-0.05-41.67%6672,01144.14%
META240510C005250002024-05-07 12:52PM EDT525.000.050.030.05-0.04-44.44%741,06946.29%
META240510C005300002024-05-07 1:59PM EDT530.000.030.020.05-0.03-50.00%20550549.61%
META240510C005350002024-05-07 1:59PM EDT535.000.010.010.04-0.04-80.00%1131,68051.37%
META240510C005400002024-05-07 1:48PM EDT540.000.010.010.030.00-6635950.78%
META240510C005450002024-05-07 11:40AM EDT545.000.020.010.03-0.01-33.33%21739853.52%
META240510C005500002024-05-07 12:58PM EDT550.000.030.000.01+0.02+200.00%1351,17150.00%
META240510C005550002024-05-07 11:38AM EDT555.000.010.000.030.00-539257.81%
META240510C005600002024-05-07 2:01PM EDT560.000.010.000.020.00-10363657.81%
META240510C005650002024-05-07 9:30AM EDT565.000.010.000.020.00-30344060.94%
META240510C005700002024-05-07 12:09PM EDT570.000.010.000.00-0.01-50.00%340650.00%
META240510C005750002024-05-07 1:55PM EDT575.000.010.000.010.00-1229962.50%
META240510C005800002024-05-07 10:47AM EDT580.000.020.000.01+0.01+100.00%241464.06%
META240510C005850002024-05-07 9:30AM EDT585.000.040.000.02-0.01-20.00%19970.31%
META240510C005900002024-05-07 9:30AM EDT590.000.010.000.020.00-334572.66%
META240510C005950002024-05-02 10:38AM EDT595.000.010.000.020.00-15035975.00%
META240510C006000002024-05-06 10:55AM EDT600.000.010.000.010.00-151,34273.44%
META240510C006100002024-05-03 12:48PM EDT610.000.010.000.020.00-155182.03%
META240510C006200002024-05-03 10:06AM EDT620.000.010.000.010.00-91,80481.25%
META240510C006300002024-05-07 10:53AM EDT630.000.020.000.020.00-224690.63%
META240510C006400002024-05-03 3:31PM EDT640.000.010.000.010.00-50593190.63%
META240510C006500002024-05-07 10:53AM EDT650.000.010.000.010.00-283993.75%
META240510C006600002024-04-30 3:50PM EDT660.000.010.000.010.00-294496.88%
META240510C006700002024-04-25 12:45PM EDT670.000.040.000.020.00-7875107.81%
META240510C006800002024-05-02 11:43AM EDT680.000.010.000.010.00-564106.25%
META240510C006900002024-04-30 3:50PM EDT690.000.010.000.010.00-144109.38%
META240510C007000002024-05-07 12:10PM EDT700.000.010.000.010.00-1242112.50%
META240510C007100002024-05-06 2:18PM EDT710.000.010.000.060.00-1570134.38%
META240510C007200002024-04-25 10:31AM EDT720.000.010.000.020.00-227126.56%
META240510C007300002024-05-03 10:51AM EDT730.000.020.000.020.00-318129.69%
META240510C007500002024-05-06 11:45AM EDT750.000.030.000.020.00-250137.50%
META240510C007600002024-04-25 9:30AM EDT760.000.040.000.020.00--1140.63%
META240510C007700002024-04-24 10:18AM EDT770.000.120.000.020.00--1143.75%
META240510C007800002024-04-24 9:30AM EDT780.000.190.000.020.00--1146.88%
META240510C007900002024-04-16 2:57PM EDT790.000.070.000.020.00--1150.00%
META240510C008000002024-05-06 3:51PM EDT800.000.010.000.010.00-346146.88%
Opzioni di venditaper10 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
META240510P001900002024-04-12 1:30PM EDT190.000.030.000.010.00-11243.75%
META240510P002200002024-04-22 12:07PM EDT220.000.050.000.010.00--3206.25%
META240510P002300002024-04-22 3:52PM EDT230.000.030.000.010.00-44193.75%
META240510P002400002024-04-09 10:54AM EDT240.000.070.000.020.00--2193.75%
META240510P002500002024-04-12 3:21PM EDT250.000.090.000.020.00-55181.25%
META240510P002600002024-04-24 2:08PM EDT260.000.030.000.020.00-15171.88%
META240510P002700002024-04-24 3:35PM EDT270.000.060.000.020.00-410160.94%
META240510P002800002024-04-25 11:59AM EDT280.000.040.000.020.00-4286150.00%
META240510P002900002024-05-07 11:18AM EDT290.000.010.000.02-0.01-50.00%8142140.63%
META240510P003000002024-05-06 3:19PM EDT300.000.010.000.010.00-2198125.00%
META240510P003100002024-05-03 3:39PM EDT310.000.010.000.010.00-3975115.63%
META240510P003150002024-05-03 9:52AM EDT315.000.010.000.010.00-259112.50%
META240510P003200002024-05-03 11:50AM EDT320.000.010.000.010.00-1221106.25%
META240510P003250002024-05-06 1:14PM EDT325.000.010.000.010.00-11126103.13%
META240510P003300002024-05-06 10:38AM EDT330.000.010.000.010.00-278998.44%
META240510P003350002024-05-06 9:33AM EDT335.000.010.000.020.00-1164100.00%
META240510P003400002024-05-06 10:39AM EDT340.000.010.000.000.00-16350.00%
META240510P003450002024-05-07 10:31AM EDT345.000.010.000.01-0.01-50.00%310287.50%
META240510P003500002024-05-07 11:35AM EDT350.000.010.000.02-0.01-50.00%427287.50%
META240510P003550002024-05-03 3:38PM EDT355.000.020.000.020.00-111784.38%
META240510P003600002024-05-07 11:17AM EDT360.000.010.000.020.00-561,95879.69%
META240510P003650002024-05-06 3:52PM EDT365.000.010.000.020.00-20133975.78%
META240510P003700002024-05-07 1:25PM EDT370.000.010.000.010.00-2696468.75%
META240510P003725002024-05-07 1:24PM EDT372.500.010.010.03-0.05-83.33%485374.22%
META240510P003750002024-05-07 1:25PM EDT375.000.020.010.020.00-3164570.31%
META240510P003775002024-05-07 1:07PM EDT377.500.030.010.03+0.01+50.00%141070.31%
META240510P003800002024-05-07 10:26AM EDT380.000.020.010.030.00-191,71367.97%
META240510P003825002024-05-06 3:49PM EDT382.500.030.010.030.00-810166.41%
META240510P003850002024-05-07 12:14PM EDT385.000.020.010.030.00-442,03564.06%
META240510P003875002024-05-07 1:24PM EDT387.500.020.010.03-0.03-60.00%338962.11%
META240510P003900002024-05-07 1:40PM EDT390.000.030.020.03-0.01-25.00%511,64861.33%
META240510P003925002024-05-06 10:04AM EDT392.500.030.020.040.00-296160.55%
META240510P003950002024-05-07 12:11PM EDT395.000.030.020.040.00-761,46058.59%
META240510P003975002024-05-07 10:16AM EDT397.500.030.020.04-0.02-40.00%1212856.25%
META240510P004000002024-05-07 1:21PM EDT400.000.030.020.03-0.01-25.00%3161,91253.52%
META240510P004025002024-05-07 1:16PM EDT402.500.020.020.05-0.03-60.00%6424453.13%
META240510P004050002024-05-07 12:42PM EDT405.000.040.030.04-0.03-42.86%7781051.17%
META240510P004075002024-05-07 1:07PM EDT407.500.050.030.05-0.02-28.57%230151.17%
META240510P004100002024-05-07 12:52PM EDT410.000.040.040.05-0.03-42.86%911,36049.02%
META240510P004125002024-05-07 2:13PM EDT412.500.060.050.06-0.01-14.29%13364748.05%
META240510P004150002024-05-07 12:29PM EDT415.000.050.050.06-0.06-54.55%3341,45445.90%
META240510P004175002024-05-07 2:15PM EDT417.500.060.040.07-0.05-41.67%9339544.53%
META240510P004200002024-05-07 2:10PM EDT420.000.080.060.08-0.05-38.46%4352,39743.16%
META240510P004225002024-05-07 2:03PM EDT422.500.080.080.09-0.05-38.46%1091,01741.60%
META240510P004250002024-05-07 1:57PM EDT425.000.080.080.10-0.10-55.56%5651,40239.94%
META240510P004275002024-05-07 1:50PM EDT427.500.100.100.11-0.08-44.44%1851,26938.18%
META240510P004300002024-05-07 2:19PM EDT430.000.120.110.13-0.08-38.10%1,1585,81936.87%
META240510P004325002024-05-07 2:18PM EDT432.500.140.130.15-0.11-45.83%2501,95035.35%
META240510P004350002024-05-07 2:19PM EDT435.000.180.170.18-0.13-41.94%1,0362,65333.99%
META240510P004375002024-05-07 2:12PM EDT437.500.210.200.21-0.18-47.37%9111,20532.42%
META240510P004400002024-05-07 2:19PM EDT440.000.290.270.29-0.20-41.67%3,1905,08831.84%
META240510P004425002024-05-07 2:16PM EDT442.500.370.350.37-0.24-39.34%2,2631,42930.71%
META240510P004450002024-05-07 2:18PM EDT445.000.460.450.50-0.29-38.67%5,1763,78029.98%
META240510P004475002024-05-07 2:12PM EDT447.500.580.630.66-0.47-44.76%1,4351,40829.10%
META240510P004500002024-05-07 2:19PM EDT450.000.900.830.89-0.41-32.54%8,9317,07728.42%
META240510P004525002024-05-07 2:19PM EDT452.501.181.141.18-0.47-28.48%5,3142,96927.61%
META240510P004550002024-05-07 2:19PM EDT455.001.631.551.62-0.62-28.57%4,6822,11227.25%
META240510P004575002024-05-07 2:19PM EDT457.502.202.172.25-0.66-23.08%4,4811,00527.28%
META240510P004600002024-05-07 2:19PM EDT460.002.862.692.77-0.84-23.27%12,5262,21325.77%
META240510P004625002024-05-07 2:18PM EDT462.503.653.603.75-1.00-21.51%5,45460525.95%
META240510P004650002024-05-07 2:18PM EDT465.004.584.604.75-1.15-20.07%6,4371,25825.23%
META240510P004675002024-05-07 2:19PM EDT467.505.755.856.05-1.20-16.81%3,22320325.03%
META240510P004700002024-05-07 2:12PM EDT470.007.187.307.50-1.42-16.51%4,02469924.54%
META240510P004725002024-05-07 1:49PM EDT472.509.058.909.15-2.50-21.65%8273524.01%
META240510P004750002024-05-07 2:18PM EDT475.0010.8310.7011.05-0.95-8.05%61133123.90%
META240510P004775002024-05-07 1:48PM EDT477.5011.2012.6513.05-3.90-25.83%701523.33%
META240510P004800002024-05-07 2:10PM EDT480.0014.8114.9015.15-0.94-5.97%1211,33822.12%
META240510P004825002024-05-07 1:00PM EDT482.5014.3016.9017.35-16.02-52.84%13619.73%
META240510P004850002024-05-07 1:24PM EDT485.0016.9518.8019.65-4.05-19.29%366290.00%
META240510P004875002024-05-07 1:55PM EDT487.5021.0021.4522.20-7.65-26.70%5615.63%
META240510P004900002024-05-07 1:11PM EDT490.0022.0023.6025.00-2.80-11.29%2735229.88%
META240510P004925002024-05-07 9:42AM EDT492.5030.0026.5527.00-16.89-36.02%410.00%
META240510P004950002024-05-07 9:41AM EDT495.0032.0028.7029.45+2.00+6.67%250.00%
META240510P004975002024-04-30 12:02PM EDT497.5063.4130.7531.950.00-100.00%
META240510P005000002024-05-07 1:24PM EDT500.0031.0233.6034.55-3.93-11.24%44120.00%
META240510P005025002024-05-03 9:30AM EDT502.5056.5535.7037.100.00-270.00%
META240510P005050002024-05-01 12:56PM EDT505.0068.6538.6039.650.00-210.00%
META240510P005075002024-04-25 10:11AM EDT507.5073.1540.7041.900.00--00.00%
META240510P005100002024-05-07 12:37PM EDT510.0039.7043.5044.35-40.70-50.62%2800.00%
META240510P005125002024-04-29 2:43PM EDT512.5082.0646.0047.200.00-1030.47%
META240510P005150002024-04-26 3:47PM EDT515.0070.8548.2049.400.00-800.00%
META240510P005200002024-04-30 1:07PM EDT520.0088.2353.5554.550.00-100.00%
META240510P005250002024-04-29 12:21PM EDT525.0094.0558.2059.550.00-200.00%
META240510P005300002024-05-02 3:47PM EDT530.0088.8063.5564.700.00-1040.63%
META240510P005350002024-04-29 3:18PM EDT535.00105.9668.5569.650.00-400.00%
META240510P005400002024-04-26 2:28PM EDT540.00100.5073.8074.900.00-6066.60%
META240510P005450002024-04-15 9:50AM EDT545.0042.5078.2079.350.00-100.00%
META240510P005500002024-04-25 3:33PM EDT550.00108.0083.5584.550.00-600.00%
META240510P005550002024-04-26 9:34AM EDT555.00115.0088.5589.700.00-2053.13%
META240510P005600002024-04-25 12:45PM EDT560.00124.0793.7594.800.00-2073.63%
META240510P005650002024-04-24 2:46PM EDT565.0079.3098.7099.350.00--00.00%
META240510P005700002024-04-29 3:58PM EDT570.00137.73103.55104.350.00-400.00%
META240510P005750002024-04-11 12:39PM EDT575.0065.05108.55109.550.00--00.00%
META240510P005800002024-05-03 9:51AM EDT580.00129.80113.20114.400.00-100.00%
META240510P005900002024-04-04 12:18PM EDT590.0072.23137.15138.850.00-20248.51%
META240510P005950002024-04-25 10:41AM EDT595.00162.00128.85129.700.00-2071.88%
META240510P006000002024-04-15 1:21PM EDT600.00100.00133.55134.400.00-100.00%
META240510P006200002024-04-16 10:29AM EDT620.00121.32153.35154.850.00--0112.70%
META240510P006500002024-04-12 3:31PM EDT650.00139.71183.20184.350.00-600.00%
META240510P006600002024-04-09 10:32AM EDT660.00149.26193.20194.500.00-100.00%
META240510P006700002024-04-15 10:58AM EDT670.00160.98203.50204.550.00-200.00%
META240510P007100002024-04-10 10:07AM EDT710.00193.95243.20244.950.00--0166.80%
META240510P007200002024-04-16 10:29AM EDT720.00220.81253.50254.550.00--00.00%
META240510P007500002024-04-12 3:31PM EDT750.00239.52283.55284.500.00--00.00%