Italia markets closed
FTSE MIB
33.913,54 +32,04 (+0,09%) Dow Jones
37.963,43 +188,05 (+0,50%) Nasdaq
15.441,51 -159,99 (-1,03%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,99 +0,26 (+0,31%) Bitcoin EUR
60.595,10 +872,92 (+1,46%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:47AM 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 12:26PM EDT | 5.00 | 504.00 | 482.10 | 483.00 | 0.00 | - | 55 | 180 | 0.00% |
| META240419C00010000 | 2024-01-10 11:29AM EDT | 10.00 | 356.78 | 460.95 | 463.00 | 0.00 | - | - | 2 | 0.00% |
| META240419C00015000 | 2024-04-18 3:49PM EDT | 15.00 | 488.05 | 471.80 | 472.70 | 0.00 | - | 71 | 75 | 0.00% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 467.35 | 468.65 | 0.00 | - | 6 | 2 | 2,565.63% |
| META240419C00025000 | 2024-02-27 1:12PM EDT | 25.00 | 458.59 | 462.75 | 463.85 | 0.00 | - | 2 | 0 | 2,525.00% |
| META240419C00030000 | 2024-02-21 3:22PM EDT | 30.00 | 437.93 | 478.70 | 480.45 | 0.00 | - | 8 | 8 | 6,447.66% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 451.55 | 452.85 | 0.00 | - | 3 | 5 | 0.00% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 5,487.30% |
| 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 | 437.25 | 438.25 | 0.00 | - | 2 | 17 | 0.00% |
| META240419C00145000 | 2024-04-18 2:01PM EDT | 145.00 | 359.40 | 342.05 | 343.15 | 0.00 | - | 4 | 6 | 0.00% |
| META240419C00150000 | 2024-04-19 9:55AM EDT | 150.00 | 345.99 | 336.85 | 338.45 | +5.83 | +1.71% | 1 | 59 | 832.81% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 331.60 | 332.95 | 0.00 | - | 1 | 12 | 0.00% |
| META240419C00160000 | 2024-04-19 10:09AM EDT | 160.00 | 333.41 | 326.80 | 327.85 | -0.59 | -0.18% | 1 | 13 | 0.00% |
| META240419C00165000 | 2024-04-18 2:55PM EDT | 165.00 | 336.45 | 322.05 | 323.20 | 0.00 | - | 1 | 9 | 0.00% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 317.00 | 318.30 | 0.00 | - | 3 | 21 | 0.00% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 317.85 | 311.60 | 313.20 | -29.85 | -8.58% | 5 | 49 | 0.00% |
| META240419C00180000 | 2024-04-18 12:28PM EDT | 180.00 | 329.12 | 307.25 | 308.30 | 0.00 | - | 1 | 78 | 0.00% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 301.80 | 302.90 | 0.00 | - | 1 | 27 | 0.00% |
| META240419C00190000 | 2024-04-19 10:49AM EDT | 190.00 | 300.38 | 296.80 | 297.85 | -11.42 | -3.66% | 1 | 65 | 0.00% |
| META240419C00195000 | 2024-04-19 11:00AM EDT | 195.00 | 294.15 | 292.05 | 293.30 | -15.05 | -4.87% | 5 | 66 | 0.00% |
| META240419C00200000 | 2024-04-18 1:19PM EDT | 200.00 | 304.20 | 286.60 | 287.75 | 0.00 | - | 26 | 86 | 0.00% |
| META240419C00205000 | 2024-04-18 3:29PM EDT | 205.00 | 283.25 | 281.55 | 282.85 | -13.58 | -4.58% | 10 | 63 | 0.00% |
| META240419C00210000 | 2024-04-18 2:04PM EDT | 210.00 | 279.72 | 276.95 | 278.20 | -14.13 | -4.81% | 5 | 40 | 0.00% |
| META240419C00215000 | 2024-04-18 1:19PM EDT | 215.00 | 289.20 | 271.75 | 272.90 | 0.00 | - | 2 | 126 | 0.00% |
| META240419C00220000 | 2024-04-18 1:19PM EDT | 220.00 | 284.20 | 266.65 | 267.80 | 0.00 | - | 4 | 236 | 0.00% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 261.85 | 262.90 | 0.00 | - | 1 | 68 | 0.00% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 257.25 | 258.10 | 0.00 | - | 1 | 96 | 0.00% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 251.85 | 252.95 | 0.00 | - | 1 | 59 | 0.00% |
| META240419C00240000 | 2024-04-17 12:19PM EDT | 240.00 | 251.26 | 246.80 | 248.00 | 0.00 | - | 14 | 92 | 0.00% |
| META240419C00245000 | 2024-04-18 3:29PM EDT | 245.00 | 256.93 | 241.65 | 242.95 | 0.00 | - | 1 | 89 | 0.00% |
| META240419C00250000 | 2024-04-19 9:48AM EDT | 250.00 | 246.03 | 237.35 | 238.55 | -7.03 | -2.78% | 18 | 1,534 | 521.88% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 231.80 | 233.15 | 0.00 | - | 1 | 84 | 0.00% |
| META240419C00260000 | 2024-04-19 10:58AM EDT | 260.00 | 229.17 | 227.15 | 228.25 | -0.64 | -0.28% | 10 | 304 | 0.00% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 221.80 | 223.00 | 0.00 | - | 5 | 165 | 0.00% |
| META240419C00270000 | 2024-04-18 1:02PM EDT | 270.00 | 237.38 | 217.25 | 218.20 | 0.00 | - | 3 | 398 | 0.00% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 211.80 | 213.10 | 0.00 | - | 20 | 75 | 0.00% |
| META240419C00280000 | 2024-04-19 9:57AM EDT | 280.00 | 214.95 | 207.05 | 208.25 | -7.29 | -3.28% | 2 | 379 | 0.00% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 202.25 | 203.30 | 0.00 | - | 1 | 272 | 0.00% |
| META240419C00290000 | 2024-04-18 1:41PM EDT | 290.00 | 214.05 | 197.35 | 198.15 | 0.00 | - | 2 | 97 | 0.00% |
| META240419C00295000 | 2024-04-19 9:33AM EDT | 295.00 | 200.60 | 192.05 | 193.25 | -8.33 | -3.99% | 1 | 101 | 0.00% |
| META240419C00300000 | 2024-04-19 11:08AM EDT | 300.00 | 190.23 | 186.90 | 188.20 | -17.02 | -8.21% | 19 | 409 | 0.00% |
| META240419C00305000 | 2024-04-18 12:28PM EDT | 305.00 | 203.99 | 181.65 | 182.95 | 0.00 | - | 10 | 207 | 0.00% |
| META240419C00310000 | 2024-04-18 3:18PM EDT | 310.00 | 191.69 | 176.70 | 177.95 | 0.00 | - | 34 | 569 | 0.00% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 174.79 | 172.25 | 173.10 | -11.51 | -6.18% | 6 | 201 | 0.00% |
| META240419C00320000 | 2024-04-19 10:04AM EDT | 320.00 | 171.54 | 167.40 | 168.45 | -10.74 | -5.89% | 5 | 410 | 319.14% |
| META240419C00325000 | 2024-04-19 9:32AM EDT | 325.00 | 171.72 | 161.80 | 163.15 | +0.65 | +0.38% | 2 | 311 | 0.00% |
| META240419C00330000 | 2024-04-18 1:31PM EDT | 330.00 | 174.50 | 157.10 | 158.15 | 0.00 | - | 27 | 1,676 | 0.00% |
| META240419C00335000 | 2024-04-18 1:51PM EDT | 335.00 | 170.19 | 151.90 | 152.85 | 0.00 | - | 11 | 520 | 0.00% |
| META240419C00340000 | 2024-04-19 10:54AM EDT | 340.00 | 150.38 | 145.85 | 148.70 | -13.36 | -8.16% | 2 | 997 | 319.92% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 142.05 | 143.15 | 0.00 | - | 1 | 455 | 0.00% |
| META240419C00350000 | 2024-04-19 10:15AM EDT | 350.00 | 140.00 | 137.30 | 138.40 | -14.50 | -9.39% | 4 | 1,583 | 242.19% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 131.85 | 133.35 | 0.00 | - | 1 | 1,859 | 206.25% |
| META240419C00360000 | 2024-04-19 10:43AM EDT | 360.00 | 127.67 | 127.50 | 128.30 | -18.46 | -12.63% | 3 | 947 | 0.00% |
| META240419C00365000 | 2024-04-19 9:37AM EDT | 365.00 | 129.43 | 121.55 | 122.85 | -8.12 | -5.90% | 1 | 230 | 0.00% |
| META240419C00370000 | 2024-04-19 11:09AM EDT | 370.00 | 120.00 | 116.65 | 117.75 | +0.76 | +0.64% | 3 | 773 | 0.00% |
| META240419C00375000 | 2024-04-19 10:59AM EDT | 375.00 | 115.00 | 112.35 | 113.60 | -14.89 | -11.46% | 3 | 912 | 231.64% |
| META240419C00380000 | 2024-04-18 3:46PM EDT | 380.00 | 109.93 | 107.35 | 108.60 | -12.63 | -10.31% | 6 | 572 | 221.48% |
| META240419C00385000 | 2024-04-18 3:46PM EDT | 385.00 | 117.55 | 101.85 | 103.15 | 0.00 | - | 8 | 367 | 0.00% |
| META240419C00390000 | 2024-04-19 11:28AM EDT | 390.00 | 97.40 | 96.95 | 97.95 | -21.91 | -18.36% | 7 | 611 | 0.00% |
| META240419C00395000 | 2024-04-19 10:55AM EDT | 395.00 | 94.89 | 91.60 | 92.75 | -13.96 | -12.82% | 3 | 729 | 0.00% |
| META240419C00400000 | 2024-04-19 11:22AM EDT | 400.00 | 88.00 | 87.40 | 88.50 | -14.53 | -14.17% | 105 | 7,680 | 169.92% |
| META240419C00405000 | 2024-04-18 10:44AM EDT | 405.00 | 103.33 | 81.70 | 82.90 | 0.00 | - | 74 | 833 | 0.00% |
| META240419C00410000 | 2024-04-19 11:08AM EDT | 410.00 | 79.77 | 76.90 | 77.80 | -16.06 | -16.76% | 66 | 868 | 0.00% |
| META240419C00415000 | 2024-04-19 10:04AM EDT | 415.00 | 77.76 | 71.75 | 72.95 | -13.13 | -14.45% | 1 | 607 | 0.00% |
| META240419C00420000 | 2024-04-19 10:26AM EDT | 420.00 | 67.50 | 66.90 | 67.95 | -14.97 | -18.15% | 7 | 1,526 | 0.00% |
| META240419C00425000 | 2024-04-19 11:13AM EDT | 425.00 | 62.89 | 61.55 | 62.95 | -13.14 | -17.28% | 7 | 763 | 0.00% |
| META240419C00430000 | 2024-04-19 11:22AM EDT | 430.00 | 58.18 | 56.80 | 58.00 | -13.59 | -18.94% | 14 | 532 | 0.00% |
| META240419C00435000 | 2024-04-19 10:15AM EDT | 435.00 | 53.45 | 52.05 | 53.50 | -16.90 | -24.02% | 6 | 519 | 105.66% |
| META240419C00440000 | 2024-04-19 11:13AM EDT | 440.00 | 49.40 | 47.10 | 48.15 | -14.76 | -23.00% | 25 | 1,188 | 0.00% |
| META240419C00445000 | 2024-04-19 10:05AM EDT | 445.00 | 47.19 | 41.80 | 42.90 | -17.02 | -26.51% | 1 | 293 | 0.00% |
| META240419C00450000 | 2024-04-19 11:12AM EDT | 450.00 | 38.87 | 37.05 | 38.55 | -12.44 | -24.24% | 28 | 890 | 82.03% |
| META240419C00455000 | 2024-04-19 11:04AM EDT | 455.00 | 33.75 | 32.45 | 33.40 | -13.12 | -27.99% | 5 | 1,058 | 60.94% |
| META240419C00460000 | 2024-04-19 11:21AM EDT | 460.00 | 28.50 | 26.75 | 28.15 | -13.82 | -32.66% | 44 | 3,555 | 0.00% |
| META240419C00465000 | 2024-04-19 10:55AM EDT | 465.00 | 24.60 | 21.60 | 22.80 | -12.76 | -34.15% | 6 | 2,066 | 0.00% |
| META240419C00470000 | 2024-04-19 11:20AM EDT | 470.00 | 18.75 | 17.30 | 18.05 | -13.91 | -42.59% | 62 | 1,984 | 0.00% |
| META240419C00475000 | 2024-04-19 11:27AM EDT | 475.00 | 12.64 | 12.10 | 13.30 | -15.08 | -54.40% | 330 | 3,206 | 0.00% |
| META240419C00480000 | 2024-04-19 11:31AM EDT | 480.00 | 7.65 | 7.75 | 8.25 | -16.00 | -67.65% | 282 | 4,555 | 0.00% |
| META240419C00482500 | 2024-04-19 10:57AM EDT | 482.50 | 6.45 | 5.80 | 6.40 | -14.87 | -69.75% | 110 | 479 | 24.27% |
| META240419C00485000 | 2024-04-19 11:31AM EDT | 485.00 | 3.95 | 3.85 | 4.20 | -14.48 | -79.87% | 1,718 | 2,606 | 21.00% |
| META240419C00487500 | 2024-04-19 11:31AM EDT | 487.50 | 2.50 | 2.31 | 2.47 | -12.82 | -83.68% | 2,391 | 700 | 19.90% |
| META240419C00490000 | 2024-04-19 11:32AM EDT | 490.00 | 1.36 | 1.28 | 1.40 | -11.54 | -89.46% | 7,648 | 5,404 | 20.87% |
| META240419C00492500 | 2024-04-19 11:31AM EDT | 492.50 | 0.74 | 0.74 | 0.82 | -10.66 | -93.51% | 6,418 | 1,254 | 22.83% |
| META240419C00495000 | 2024-04-19 11:31AM EDT | 495.00 | 0.41 | 0.37 | 0.44 | -8.89 | -95.59% | 10,099 | 4,120 | 23.98% |
| META240419C00497500 | 2024-04-19 11:30AM EDT | 497.50 | 0.27 | 0.23 | 0.26 | -7.38 | -96.47% | 5,138 | 1,636 | 25.88% |
| META240419C00500000 | 2024-04-19 11:31AM EDT | 500.00 | 0.14 | 0.15 | 0.17 | -5.86 | -97.50% | 14,744 | 8,849 | 28.22% |
| META240419C00502500 | 2024-04-19 11:28AM EDT | 502.50 | 0.11 | 0.11 | 0.13 | -4.39 | -97.56% | 2,695 | 2,015 | 31.15% |
| META240419C00505000 | 2024-04-19 11:30AM EDT | 505.00 | 0.08 | 0.08 | 0.09 | -3.37 | -97.68% | 7,623 | 6,291 | 33.30% |
| META240419C00507500 | 2024-04-19 11:29AM EDT | 507.50 | 0.08 | 0.06 | 0.08 | -2.58 | -96.99% | 1,810 | 1,826 | 36.72% |
| META240419C00510000 | 2024-04-19 11:29AM EDT | 510.00 | 0.06 | 0.05 | 0.06 | -2.01 | -97.10% | 6,475 | 7,786 | 38.87% |
| META240419C00515000 | 2024-04-19 11:29AM EDT | 515.00 | 0.05 | 0.04 | 0.05 | -1.00 | -95.24% | 5,489 | 6,562 | 45.12% |
| META240419C00520000 | 2024-04-19 11:30AM EDT | 520.00 | 0.02 | 0.02 | 0.03 | -0.49 | -96.08% | 1,814 | 7,326 | 48.83% |
| META240419C00525000 | 2024-04-19 11:31AM EDT | 525.00 | 0.02 | 0.01 | 0.02 | -0.24 | -92.31% | 1,485 | 6,564 | 51.56% |
| META240419C00530000 | 2024-04-19 11:31AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 884 | 9,329 | 51.56% |
| META240419C00535000 | 2024-04-19 11:14AM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 537 | 5,975 | 56.25% |
| META240419C00540000 | 2024-04-19 11:28AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 220 | 6,212 | 62.50% |
| META240419C00545000 | 2024-04-19 11:25AM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 99 | 5,612 | 68.75% |
| META240419C00550000 | 2024-04-19 11:15AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 18 | 7,932 | 71.88% |
| META240419C00555000 | 2024-04-19 10:49AM EDT | 555.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 65 | 1,601 | 82.81% |
| META240419C00560000 | 2024-04-19 10:05AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 266 | 4,796 | 82.81% |
| META240419C00565000 | 2024-04-19 10:36AM EDT | 565.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 1,679 | 93.75% |
| META240419C00570000 | 2024-04-18 3:58PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 1,436 | 93.75% |
| META240419C00575000 | 2024-04-19 9:32AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,977 | 96.88% |
| META240419C00580000 | 2024-04-18 1:46PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,439 | 103.13% |
| META240419C00585000 | 2024-04-18 9:54AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,044 | 106.25% |
| META240419C00590000 | 2024-04-19 9:53AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,008 | 112.50% |
| META240419C00595000 | 2024-04-18 1:39PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,224 | 115.63% |
| META240419C00600000 | 2024-04-18 1:21PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 4,057 | 118.75% |
| META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 768 | 125.00% |
| META240419C00610000 | 2024-04-18 9:50AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 465 | 128.13% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 134.38% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 471 | 137.50% |
| META240419C00625000 | 2024-04-18 9:30AM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,532 | 143.75% |
| META240419C00630000 | 2024-04-18 9:30AM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,007 | 146.88% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 150.00% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 748 | 156.25% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 159.38% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 162.50% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 168.75% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 554 | 181.25% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 20 | 184.38% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 187.50% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 59 | 192.19% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 699 | 196.88% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 24 | 200.00% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 203.13% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 713 | 200.00% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 206.25% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 207 | 228.13% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 58 | 234.38% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 315 | 240.63% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 237.50% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 153 | 256.25% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 189 | 262.50% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 448 | 256.25% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 157 | 275.00% |
| META240419C00800000 | 2024-04-16 1:36PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,013 | 268.75% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00005000 | 2024-04-19 10:34AM EDT | 5.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 6 | 8 | 2,600.00% |
| META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 1,225.00% |
| META240419P00145000 | 2024-02-16 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 687.50% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 832.81% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 656.25% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 637.50% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 625.00% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 625.00% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 562.50% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 615.63% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 587.50% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 53 | 543.75% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 72 | 525.00% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 487.50% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 93 | 500.00% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 525.00% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 70 | 475.00% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 118 | 462.50% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 425.00% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 412.50% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 456.25% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 593 | 412.50% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 412.50% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,495 | 390.63% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 611 | 381.25% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 563 | 368.75% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 598 | 356.25% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 531 | 350.00% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 567 | 337.50% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,249 | 328.13% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 300.00% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,349 | 306.25% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 287.50% |
| META240419P00300000 | 2024-04-17 12:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,428 | 275.00% |
| META240419P00305000 | 2024-04-17 12:08PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 494 | 262.50% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 859 | 268.75% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 364 | 2,645 | 262.50% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 237.50% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,314 | 243.75% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 225.00% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 906 | 212.50% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 206.25% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 845 | 209.38% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 193.75% |
| META240419P00355000 | 2024-04-18 12:33PM EDT | 355.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,944 | 193.75% |
| META240419P00360000 | 2024-04-18 10:35AM EDT | 360.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 826 | 187.50% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 693 | 178.13% |
| META240419P00370000 | 2024-04-17 3:19PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 1,210 | 162.50% |
| META240419P00375000 | 2024-04-18 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,114 | 162.50% |
| META240419P00380000 | 2024-04-18 12:36PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,112 | 146.88% |
| META240419P00385000 | 2024-04-17 1:59PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 694 | 140.63% |
| META240419P00390000 | 2024-04-18 11:20AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,107 | 131.25% |
| META240419P00395000 | 2024-04-19 10:05AM EDT | 395.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 952 | 132.81% |
| META240419P00400000 | 2024-04-19 10:19AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 11,907 | 118.75% |
| META240419P00405000 | 2024-04-18 11:52AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,570 | 112.50% |
| META240419P00410000 | 2024-04-18 3:34PM EDT | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 1,605 | 110.94% |
| META240419P00415000 | 2024-04-18 2:25PM EDT | 415.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 1,432 | 104.69% |
| META240419P00420000 | 2024-04-18 12:55PM EDT | 420.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 16 | 4,180 | 100.78% |
| META240419P00425000 | 2024-04-19 11:28AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 1,677 | 84.38% |
| META240419P00430000 | 2024-04-19 11:25AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 3,677 | 78.13% |
| META240419P00435000 | 2024-04-19 11:31AM EDT | 435.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 236 | 4,291 | 78.91% |
| META240419P00440000 | 2024-04-19 11:31AM EDT | 440.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 305 | 4,570 | 68.75% |
| META240419P00445000 | 2024-04-19 11:29AM EDT | 445.00 | 0.02 | 0.01 | 0.02 | -0.02 | -66.67% | 38 | 3,010 | 64.84% |
| META240419P00450000 | 2024-04-19 11:30AM EDT | 450.00 | 0.02 | 0.01 | 0.03 | -0.03 | -75.00% | 234 | 5,252 | 59.38% |
| META240419P00455000 | 2024-04-19 11:26AM EDT | 455.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 233 | 2,245 | 52.34% |
| META240419P00460000 | 2024-04-19 11:23AM EDT | 460.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 248 | 4,860 | 48.83% |
| META240419P00465000 | 2024-04-19 11:27AM EDT | 465.00 | 0.04 | 0.04 | 0.06 | -0.08 | -66.67% | 341 | 4,955 | 43.36% |
| META240419P00470000 | 2024-04-19 11:31AM EDT | 470.00 | 0.08 | 0.05 | 0.06 | -0.07 | -46.67% | 1,584 | 8,031 | 35.16% |
| META240419P00475000 | 2024-04-19 11:29AM EDT | 475.00 | 0.15 | 0.11 | 0.15 | -0.09 | -37.50% | 1,469 | 4,952 | 31.35% |
| META240419P00480000 | 2024-04-19 11:30AM EDT | 480.00 | 0.34 | 0.39 | 0.44 | -0.03 | -8.11% | 4,449 | 6,614 | 28.39% |
| META240419P00482500 | 2024-04-19 11:30AM EDT | 482.50 | 0.70 | 0.72 | 0.82 | +0.23 | +48.94% | 3,214 | 2,080 | 27.91% |
| META240419P00485000 | 2024-04-19 11:31AM EDT | 485.00 | 1.47 | 1.43 | 1.49 | +0.84 | +123.53% | 9,625 | 8,977 | 28.05% |
| META240419P00487500 | 2024-04-19 11:31AM EDT | 487.50 | 2.46 | 2.50 | 2.71 | +1.64 | +207.59% | 5,367 | 5,424 | 30.49% |
| META240419P00490000 | 2024-04-19 11:31AM EDT | 490.00 | 3.95 | 4.00 | 4.25 | +2.82 | +249.56% | 12,842 | 4,593 | 32.79% |
| META240419P00492500 | 2024-04-19 11:29AM EDT | 492.50 | 5.55 | 5.85 | 6.15 | +4.04 | +267.55% | 4,649 | 1,656 | 36.11% |
| META240419P00495000 | 2024-04-19 11:31AM EDT | 495.00 | 7.90 | 7.80 | 8.50 | +5.71 | +260.73% | 4,847 | 4,912 | 42.68% |
| META240419P00497500 | 2024-04-19 11:30AM EDT | 497.50 | 10.07 | 9.95 | 10.70 | +7.12 | +241.36% | 1,134 | 1,894 | 46.44% |
| META240419P00500000 | 2024-04-19 11:30AM EDT | 500.00 | 12.20 | 12.15 | 12.65 | +8.25 | +206.25% | 3,428 | 9,556 | 45.24% |
| META240419P00502500 | 2024-04-19 11:29AM EDT | 502.50 | 15.53 | 14.65 | 15.35 | +10.33 | +198.65% | 1,277 | 1,898 | 54.64% |
| META240419P00505000 | 2024-04-19 11:29AM EDT | 505.00 | 17.90 | 17.15 | 18.25 | +11.37 | +174.12% | 955 | 2,850 | 58.13% |
| META240419P00507500 | 2024-04-19 11:28AM EDT | 507.50 | 20.25 | 19.35 | 20.40 | +11.95 | +143.98% | 256 | 1,520 | 57.32% |
| META240419P00510000 | 2024-04-19 11:32AM EDT | 510.00 | 22.60 | 22.20 | 23.45 | +12.62 | +121.93% | 781 | 5,216 | 71.85% |
| META240419P00515000 | 2024-04-19 11:32AM EDT | 515.00 | 28.00 | 26.95 | 28.30 | +14.22 | +110.23% | 249 | 1,960 | 78.61% |
| META240419P00520000 | 2024-04-19 11:27AM EDT | 520.00 | 32.45 | 32.20 | 33.10 | +13.82 | +74.18% | 78 | 2,202 | 89.40% |
| META240419P00525000 | 2024-04-19 10:43AM EDT | 525.00 | 38.30 | 36.70 | 38.10 | +15.60 | +68.72% | 5 | 482 | 92.63% |
| META240419P00530000 | 2024-04-19 11:22AM EDT | 530.00 | 41.90 | 42.15 | 43.00 | +21.52 | +105.59% | 8 | 26 | 106.89% |
| META240419P00535000 | 2024-04-18 1:15PM EDT | 535.00 | 29.55 | 46.75 | 48.30 | 0.00 | - | 4 | 5 | 114.60% |
| META240419P00540000 | 2024-04-18 3:58PM EDT | 540.00 | 44.10 | 51.75 | 52.80 | +5.96 | +15.63% | 1 | 1 | 114.94% |
| META240419P00545000 | 2024-04-19 9:31AM EDT | 545.00 | 50.30 | 57.05 | 58.40 | +7.00 | +16.17% | 2 | 10 | 138.38% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 61.75 | 63.05 | 0.00 | - | 90 | 10 | 136.23% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 67.00 | 68.10 | 0.00 | - | 58 | 0 | 149.85% |
| META240419P00560000 | 2024-04-18 3:58PM EDT | 560.00 | 58.06 | 72.00 | 73.30 | 0.00 | - | 4 | 0 | 161.52% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 77.00 | 78.10 | 0.00 | - | 2 | 0 | 166.02% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 81.75 | 83.05 | 0.00 | - | 2 | 0 | 167.87% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 86.95 | 88.45 | 0.00 | - | 2 | 0 | 187.30% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 91.90 | 93.30 | 0.00 | - | 80 | 0 | 191.21% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 96.95 | 98.50 | 0.00 | - | 3 | 0 | 203.66% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 102.05 | 103.55 | 0.00 | - | 1 | 0 | 214.01% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 91.00 | 95.10 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 111.95 | 113.50 | 0.00 | - | 2 | 0 | 225.88% |
| 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 | 0.00% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 126.40 | 127.85 | 0.00 | - | 2 | 0 | 214.84% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 131.55 | 134.10 | 0.00 | - | 6 | 0 | 258.30% |
| 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 | 152.15 | 153.30 | 0.00 | - | 2 | 0 | 280.66% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 156.75 | 157.90 | 0.00 | - | 2 | 0 | 265.43% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 161.75 | 163.00 | 0.00 | - | 2 | 0 | 274.61% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 181.70 | 183.10 | 0.00 | - | 12 | 0 | 299.80% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 186.95 | 188.50 | 0.00 | - | 2 | 0 | 324.32% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 191.65 | 193.00 | 0.00 | - | 2 | 0 | 306.25% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 200.85 | 204.30 | 0.00 | - | - | 0 | 333.59% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 211.30 | 212.70 | 0.00 | - | 2 | 0 | 298.63% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 221.45 | 223.40 | 0.00 | - | 2 | 0 | 346.09% |
| 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 | 272.05 | 273.30 | 0.00 | - | 1 | 0 | 414.45% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 301.60 | 302.60 | 0.00 | - | 1 | 0 | 394.73% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 311.85 | 312.75 | 0.00 | - | 1 | 0 | 424.02% |
© 2024 Yahoo. Tutti i diritti riservati.